KissMeData/009180/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	185300	242543758	2330	2330	2330	2330	1839
3	20250311	185200	242543758	2330	2330	2330	2330	0
4	20250311	185100	242543758	2330	2330	2330	2330	0
5	20250311	185000	242543758	2330	2330	2330	2330	0
6	20250311	184900	242543758	2330	2330	2330	2330	0
7	20250311	184800	242543758	2330	2330	2330	2330	0
8	20250311	184700	242543758	2330	2330	2330	2330	0
9	20250311	184600	242543758	2330	2330	2330	2330	0
10	20250311	184500	242543758	2330	2330	2330	2330	0
11	20250311	184400	242543758	2330	2330	2330	2330	0
12	20250311	184300	242543758	2330	2330	2330	2330	0
13	20250311	184200	242543758	2330	2330	2330	2330	0
14	20250311	184100	242543758	2330	2330	2330	2330	0
15	20250311	184000	242543758	2330	2330	2330	2330	0
16	20250311	183900	242543758	2330	2330	2330	2330	0
17	20250311	183800	242543758	2330	2330	2330	2330	0
18	20250311	183700	242543758	2330	2330	2330	2330	0
19	20250311	183600	242543758	2330	2330	2330	2330	0
20	20250311	183500	242543758	2330	2330	2330	2330	0
21	20250311	183400	242543758	2330	2330	2330	2330	0
22	20250311	183300	242543758	2330	2330	2330	2330	0
23	20250311	183200	242543758	2330	2330	2330	2330	0
24	20250311	183100	242543758	2330	2330	2330	2330	0
25	20250311	183000	242543758	2330	2330	2330	2330	0
26	20250311	182900	242543758	2330	2330	2330	2330	0
27	20250311	182800	242543758	2330	2330	2330	2330	0
28	20250311	182700	242543758	2330	2330	2330	2330	0
29	20250311	182600	242543758	2330	2330	2330	2330	0
30	20250311	182500	242543758	2330	2330	2330	2330	0
31	20250311	182400	242543758	2330	2330	2330	2330	0
32	20250311	182300	242543758	2330	2330	2330	2330	1839
33	20250311	182200	242543758	2330	2330	2330	2330	0
34	20250311	182100	242543758	2330	2330	2330	2330	0
35	20250311	182000	242543758	2330	2330	2330	2330	0
36	20250311	181900	242543758	2330	2330	2330	2330	0
37	20250311	181800	242543758	2330	2330	2330	2330	0
38	20250311	181700	242543758	2330	2330	2330	2330	0
39	20250311	181600	242543758	2330	2330	2330	2330	0
40	20250311	181500	242543758	2330	2330	2330	2330	0
41	20250311	181400	242543758	2330	2330	2330	2330	0
42	20250311	181300	242543758	2330	2330	2330	2330	0
43	20250311	181200	242543758	2330	2330	2330	2330	0
44	20250311	181100	242543758	2330	2330	2330	2330	0
45	20250311	181000	242543758	2330	2330	2330	2330	0
46	20250311	180900	242543758	2330	2330	2330	2330	0
47	20250311	180800	242543758	2330	2330	2330	2330	0
48	20250311	180700	242543758	2330	2330	2330	2330	0
49	20250311	180600	242543758	2330	2330	2330	2330	0
50	20250311	180500	242543758	2330	2330	2330	2330	0
51	20250311	180400	242543758	2330	2330	2330	2330	0
52	20250311	180300	242543758	2330	2330	2330	2330	0
53	20250311	180200	242543758	2330	2330	2330	2330	0
54	20250311	180100	242543758	2330	2330	2330	2330	0
55	20250311	180000	242543758	2330	2330	2330	2330	0
56	20250311	175900	242543758	2330	2330	2330	2330	0
57	20250311	175800	242543758	2330	2330	2330	2330	0
58	20250311	175700	242543758	2330	2330	2330	2330	0
59	20250311	175600	242543758	2330	2330	2330	2330	0
60	20250311	175500	242543758	2330	2330	2330	2330	0
61	20250311	175400	242543758	2330	2330	2330	2330	0
62	20250311	175300	242543758	2330	2330	2330	2330	1839
63	20250311	175200	242543758	2330	2330	2330	2330	0
64	20250311	175100	242543758	2330	2330	2330	2330	0
65	20250311	175000	242543758	2330	2330	2330	2330	0
66	20250311	174900	242543758	2330	2330	2330	2330	0
67	20250311	174800	242543758	2330	2330	2330	2330	0
68	20250311	174700	242543758	2330	2330	2330	2330	0
69	20250311	174600	242543758	2330	2330	2330	2330	0
70	20250311	174500	242543758	2330	2330	2330	2330	0
71	20250311	174400	242543758	2330	2330	2330	2330	0
72	20250311	174300	242543758	2330	2330	2330	2330	0
73	20250311	174200	242543758	2330	2330	2330	2330	0
74	20250311	174100	242543758	2330	2330	2330	2330	0
75	20250311	174000	242543758	2330	2330	2330	2330	0
76	20250311	173900	242543758	2330	2330	2330	2330	0
77	20250311	173800	242543758	2330	2330	2330	2330	0
78	20250311	173700	242543758	2330	2330	2330	2330	0
79	20250311	173600	242543758	2330	2330	2330	2330	0
80	20250311	173500	242543758	2330	2330	2330	2330	0
81	20250311	173400	242543758	2330	2330	2330	2330	0
82	20250311	173300	242543758	2330	2330	2330	2330	0
83	20250311	173200	242543758	2330	2330	2330	2330	0
84	20250311	173100	242543758	2330	2330	2330	2330	0
85	20250311	173000	242543758	2330	2330	2330	2330	0
86	20250311	172900	242543758	2330	2330	2330	2330	0
87	20250311	172800	242543758	2330	2330	2330	2330	0
88	20250311	172700	242543758	2330	2330	2330	2330	0
89	20250311	172600	242543758	2330	2330	2330	2330	0
90	20250311	172500	242543758	2330	2330	2330	2330	0
91	20250311	172400	242543758	2330	2330	2330	2330	0
92	20250311	172300	242543758	2330	2330	2330	2330	1839
93	20250311	172200	242543758	2330	2330	2330	2330	0
94	20250311	172100	242543758	2330	2330	2330	2330	0
95	20250311	172000	242543758	2330	2330	2330	2330	0
96	20250311	171900	242543758	2330	2330	2330	2330	0
97	20250311	171800	242543758	2330	2330	2330	2330	0
98	20250311	171700	242543758	2330	2330	2330	2330	0
99	20250311	171600	242543758	2330	2330	2330	2330	0
100	20250311	171500	242543758	2330	2330	2330	2330	0
101	20250311	171400	242543758	2330	2330	2330	2330	0
102	20250311	171300	242543758	2330	2330	2330	2330	0
103	20250311	171200	242543758	2330	2330	2330	2330	0
104	20250311	171100	242543758	2330	2330	2330	2330	0
105	20250311	171000	242543758	2330	2330	2330	2330	0
106	20250311	170900	242543758	2330	2330	2330	2330	0
107	20250311	170800	242543758	2330	2330	2330	2330	0
108	20250311	170700	242543758	2330	2330	2330	2330	0
109	20250311	170600	242543758	2330	2330	2330	2330	0
110	20250311	170500	242543758	2330	2330	2330	2330	0
111	20250311	170400	242543758	2330	2330	2330	2330	0
112	20250311	170300	242543758	2330	2330	2330	2330	0
113	20250311	170200	242543758	2330	2330	2330	2330	0
114	20250311	170100	242543758	2330	2330	2330	2330	0
115	20250311	170000	242543758	2330	2330	2330	2330	0
116	20250311	165900	242543758	2330	2330	2330	2330	0
117	20250311	165800	242543758	2330	2330	2330	2330	0
118	20250311	165700	242543758	2330	2330	2330	2330	0
119	20250311	165600	242543758	2330	2330	2330	2330	0
120	20250311	165500	242543758	2330	2330	2330	2330	0
121	20250311	165400	242543758	2330	2330	2330	2330	0
122	20250311	165300	242543758	2330	2330	2330	2330	1839
123	20250311	165200	242543758	2330	2330	2330	2330	0
124	20250311	165100	242543758	2330	2330	2330	2330	0
125	20250311	165000	242543758	2330	2330	2330	2330	0
126	20250311	164900	242543758	2330	2330	2330	2330	0
127	20250311	164800	242543758	2330	2330	2330	2330	0
128	20250311	164700	242543758	2330	2330	2330	2330	0
129	20250311	164600	242543758	2330	2330	2330	2330	0
130	20250311	164500	242543758	2330	2330	2330	2330	0
131	20250311	164400	242543758	2330	2330	2330	2330	0
132	20250311	164300	242543758	2330	2330	2330	2330	0
133	20250311	164200	242543758	2330	2330	2330	2330	0
134	20250311	164100	242543758	2330	2330	2330	2330	0
135	20250311	164000	242543758	2330	2330	2330	2330	0
136	20250311	163900	242543758	2330	2330	2330	2330	0
137	20250311	163800	242543758	2330	2330	2330	2330	0
138	20250311	163700	242543758	2330	2330	2330	2330	0
139	20250311	163600	242543758	2330	2330	2330	2330	0
140	20250311	163500	242543758	2330	2330	2330	2330	0
141	20250311	163400	242543758	2330	2330	2330	2330	0
142	20250311	163300	242543758	2330	2330	2330	2330	0
143	20250311	163200	242543758	2330	2330	2330	2330	0
144	20250311	163100	242543758	2330	2330	2330	2330	0
145	20250311	163000	242543758	2330	2330	2330	2330	0
146	20250311	162900	242543758	2330	2330	2330	2330	0
147	20250311	162800	242543758	2330	2330	2330	2330	0
148	20250311	162700	242543758	2330	2330	2330	2330	0
149	20250311	162600	242543758	2330	2330	2330	2330	0
150	20250311	162500	242543758	2330	2330	2330	2330	0
151	20250311	162400	242543758	2330	2330	2330	2330	0
152	20250311	162300	242543758	2330	2330	2330	2330	1839
153	20250311	162200	242543758	2330	2330	2330	2330	0
154	20250311	162100	242543758	2330	2330	2330	2330	0
155	20250311	162000	242543758	2330	2330	2330	2330	0
156	20250311	161900	242543758	2330	2330	2330	2330	0
157	20250311	161800	242543758	2330	2330	2330	2330	0
158	20250311	161700	242543758	2330	2330	2330	2330	0
159	20250311	161600	242543758	2330	2330	2330	2330	0
160	20250311	161500	242543758	2330	2330	2330	2330	0
161	20250311	161400	242543758	2330	2330	2330	2330	0
162	20250311	161300	242543758	2330	2330	2330	2330	0
163	20250311	161200	242543758	2330	2330	2330	2330	0
164	20250311	161100	242543758	2330	2330	2330	2330	0
165	20250311	161000	242543758	2330	2330	2330	2330	0
166	20250311	160900	242543758	2330	2330	2330	2330	0
167	20250311	160800	242543758	2330	2330	2330	2330	0
168	20250311	160700	242543758	2330	2330	2330	2330	0
169	20250311	160600	242543758	2330	2330	2330	2330	0
170	20250311	160500	242543758	2330	2330	2330	2330	0
171	20250311	160400	242543758	2330	2330	2330	2330	0
172	20250311	160300	242543758	2330	2330	2330	2330	0
173	20250311	160200	242543758	2330	2330	2330	2330	0
174	20250311	160100	242543758	2330	2330	2330	2330	0
175	20250311	160000	242543758	2330	2330	2330	2330	0
176	20250311	155900	242543758	2330	2330	2330	2330	0
177	20250311	155800	242543758	2330	2330	2330	2330	0
178	20250311	155700	242543758	2330	2330	2330	2330	0
179	20250311	155600	242543758	2330	2330	2330	2330	0
180	20250311	155500	242543758	2330	2330	2330	2330	0
181	20250311	155400	242543758	2330	2330	2330	2330	0
182	20250311	155300	242543758	2330	2330	2330	2330	1839
183	20250311	155200	242543758	2330	2330	2330	2330	0
184	20250311	155100	242543758	2330	2330	2330	2330	0
185	20250311	155000	242543758	2330	2330	2330	2330	0
186	20250311	154900	242543758	2330	2330	2330	2330	0
187	20250311	154800	242543758	2330	2330	2330	2330	0
188	20250311	154700	242543758	2330	2330	2330	2330	0
189	20250311	154600	242543758	2330	2330	2330	2330	0
190	20250311	154500	242543758	2330	2330	2330	2330	0
191	20250311	154400	242543758	2330	2330	2330	2330	0
192	20250311	154300	242543758	2330	2330	2330	2330	0
193	20250311	154200	242543758	2330	2330	2330	2330	0
194	20250311	154100	242543758	2330	2330	2330	2330	0
195	20250311	154000	242543758	2330	2330	2330	2330	0
196	20250311	153900	242543758	2330	2330	2330	2330	0
197	20250311	153800	242543758	2330	2330	2330	2330	0
198	20250311	153700	242543758	2330	2330	2330	2330	0
199	20250311	153600	242543758	2330	2330	2330	2330	0
200	20250311	153500	242543758	2330	2330	2330	2330	0
201	20250311	153400	242543758	2330	2330	2330	2330	0
202	20250311	153300	242543758	2330	2330	2330	2330	0
203	20250311	153200	242543758	2330	2330	2330	2330	0
204	20250311	153100	242543758	2330	2330	2330	2330	0
205	20250311	153000	242543758	2330	2330	2330	2330	1839
206	20250311	152900	238258888	2335	2335	2335	2335	0
207	20250311	152800	238258888	2335	2335	2335	2335	0
208	20250311	152700	238258888	2335	2335	2335	2335	0
209	20250311	152600	238258888	2335	2335	2335	2335	0
210	20250311	152500	238258888	2335	2335	2335	2335	0
211	20250311	152400	238258888	2335	2335	2335	2335	0
212	20250311	152300	238258888	2335	2335	2335	2335	0
213	20250311	152200	238258888	2335	2335	2335	2335	0
214	20250311	152100	238258888	2335	2335	2335	2335	0
215	20250311	152000	238258888	2335	2335	2335	2335	0
216	20250311	151900	238258888	2335	2340	2340	2335	131
217	20250311	151800	237952368	2340	2340	2340	2340	64
218	20250311	151700	237802608	2335	2335	2335	2335	0
219	20250311	151600	237802608	2335	2335	2335	2335	0
220	20250311	151500	237802608	2335	2335	2335	2335	0
221	20250311	151400	237802608	2335	2335	2335	2335	5
222	20250311	151300	237790933	2335	2340	2340	2335	9
223	20250311	151200	237769913	2330	2342	2342	2330	581
224	20250311	151100	236414638	2340	2340	2340	2340	0
225	20250311	151000	236414638	2340	2340	2340	2340	0
226	20250311	150900	236414638	2340	2340	2340	2340	0
227	20250311	150800	236414638	2340	2340	2340	2340	0
228	20250311	150700	236414638	2340	2340	2340	2340	0
229	20250311	150600	236414638	2340	2340	2340	2340	0
230	20250311	150500	236414638	2340	2340	2340	2340	0
231	20250311	150400	236414638	2340	2340	2340	2340	0
232	20250311	150300	236414638	2340	2340	2340	2340	1
233	20250311	150200	236412298	2345	2345	2345	2345	0
234	20250311	150100	236412298	2345	2345	2345	2345	101
235	20250311	150000	236175453	2345	2345	2345	2345	100
236	20250311	145900	235940953	2345	2345	2345	2345	0
237	20250311	145800	235940953	2345	2345	2345	2345	0
238	20250311	145700	235940953	2345	2345	2345	2345	0
239	20250311	145600	235940953	2345	2345	2345	2345	1
240	20250311	145500	235938608	2350	2350	2350	2350	0
241	20250311	145400	235938608	2350	2350	2350	2350	0
242	20250311	145300	235938608	2350	2345	2350	2345	4
243	20250311	145200	235929223	2345	2345	2345	2345	4
244	20250311	145100	235919843	2335	2335	2335	2330	906
245	20250311	145000	233808788	2330	2330	2330	2330	0
246	20250311	144900	233808788	2330	2335	2335	2330	2001
247	20250311	144800	229143018	2355	2355	2355	2355	0
248	20250311	144700	229143018	2355	2355	2355	2355	0
249	20250311	144600	229143018	2355	2355	2355	2355	0
250	20250311	144500	229143018	2355	2355	2355	2355	0
251	20250311	144400	229143018	2355	2350	2355	2350	2
252	20250311	144300	229138313	2335	2335	2335	2335	0
253	20250311	144200	229138313	2335	2335	2335	2335	0
254	20250311	144100	229138313	2335	2335	2335	2335	10
255	20250311	144000	229114963	2335	2340	2340	2335	46
256	20250311	143900	229007413	2345	2345	2345	2345	4
257	20250311	143800	228998033	2345	2345	2345	2345	0
258	20250311	143700	228998033	2345	2345	2345	2345	48
259	20250311	143600	228885473	2350	2350	2350	2350	0
260	20250311	143500	228885473	2350	2350	2350	2350	0
261	20250311	143400	228885473	2350	2350	2350	2350	0
262	20250311	143300	228885473	2350	2350	2350	2350	2
263	20250311	143200	228880773	2350	2350	2350	2350	0
264	20250311	143100	228880773	2350	2350	2350	2350	0
265	20250311	143000	228880773	2350	2350	2350	2350	100
266	20250311	142900	228645773	2355	2355	2355	2355	0
267	20250311	142800	228645773	2355	2355	2355	2355	1
268	20250311	142700	228643418	2350	2350	2350	2350	0
269	20250311	142600	228643418	2350	2350	2350	2350	0
270	20250311	142500	228643418	2350	2350	2350	2350	100
271	20250311	142400	228408418	2345	2345	2345	2345	0
272	20250311	142300	228408418	2345	2345	2345	2345	0
273	20250311	142200	228408418	2345	2345	2345	2345	0
274	20250311	142100	228408418	2345	2345	2345	2345	0
275	20250311	142000	228408418	2345	2345	2345	2345	100
276	20250311	141900	228173918	2350	2350	2350	2350	0
277	20250311	141800	228173918	2350	2350	2350	2350	1
278	20250311	141700	228171568	2350	2350	2350	2350	0
279	20250311	141600	228171568	2350	2350	2350	2350	0
280	20250311	141500	228171568	2350	2350	2350	2350	0
281	20250311	141400	228171568	2350	2350	2350	2350	3
282	20250311	141300	228164518	2350	2350	2350	2350	1
283	20250311	141200	228162168	2355	2355	2355	2355	0
284	20250311	141100	228162168	2355	2355	2355	2355	0
285	20250311	141000	228162168	2355	2355	2355	2355	0
286	20250311	140900	228162168	2355	2355	2355	2355	0
287	20250311	140800	228162168	2355	2355	2355	2355	20
288	20250311	140700	228115068	2355	2355	2355	2355	10
289	20250311	140600	228091518	2355	2355	2355	2355	0
290	20250311	140500	228091518	2355	2355	2355	2355	0
291	20250311	140400	228091518	2355	2355	2355	2355	0
292	20250311	140300	228091518	2355	2355	2355	2355	0
293	20250311	140200	228091518	2355	2355	2355	2355	1
294	20250311	140100	228089163	2345	2350	2350	2340	20
295	20250311	140000	228042268	2350	2350	2350	2350	0
296	20250311	135900	228042268	2350	2350	2350	2350	0
297	20250311	135800	228042268	2350	2350	2350	2350	210
298	20250311	135700	227548768	2355	2355	2355	2355	0
299	20250311	135600	227548768	2355	2355	2355	2355	0
300	20250311	135500	227548768	2355	2355	2355	2355	0
301	20250311	135400	227548768	2355	2355	2355	2355	0
302	20250311	135300	227548768	2355	2355	2355	2355	0
303	20250311	135200	227548768	2355	2355	2355	2355	0
304	20250311	135100	227548768	2355	2355	2355	2355	1
305	20250311	135000	227546413	2350	2350	2350	2350	0
306	20250311	134900	227546413	2350	2350	2350	2350	0
307	20250311	134800	227546413	2350	2350	2350	2350	0
308	20250311	134700	227546413	2350	2350	2350	2350	0
309	20250311	134600	227546413	2350	2350	2350	2350	0
310	20250311	134500	227546413	2350	2350	2350	2350	0
311	20250311	134400	227546413	2350	2350	2350	2350	0
312	20250311	134300	227546413	2350	2350	2350	2350	0
313	20250311	134200	227546413	2350	2350	2350	2350	0
314	20250311	134100	227546413	2350	2350	2350	2350	0
315	20250311	134000	227546413	2350	2350	2350	2350	0
316	20250311	133900	227546413	2350	2350	2350	2350	0
317	20250311	133800	227546413	2350	2350	2350	2350	0
318	20250311	133700	227546413	2350	2350	2350	2350	0
319	20250311	133600	227546413	2350	2350	2350	2350	0
320	20250311	133500	227546413	2350	2350	2350	2350	0
321	20250311	133400	227546413	2350	2350	2350	2350	0
322	20250311	133300	227546413	2350	2350	2350	2350	0
323	20250311	133200	227546413	2350	2350	2350	2350	0
324	20250311	133100	227546413	2350	2350	2350	2350	0
325	20250311	133000	227546413	2350	2350	2350	2350	0
326	20250311	132900	227546413	2350	2350	2350	2350	0
327	20250311	132800	227546413	2350	2350	2350	2350	0
328	20250311	132700	227546413	2350	2350	2350	2350	0
329	20250311	132600	227546413	2350	2350	2350	2350	0
330	20250311	132500	227546413	2350	2350	2350	2350	0
331	20250311	132400	227546413	2350	2350	2350	2350	0
332	20250311	132300	227546413	2350	2350	2350	2350	1
333	20250311	132200	227544063	2355	2355	2355	2355	1
334	20250311	132100	227541708	2350	2350	2350	2350	0
335	20250311	132000	227541708	2350	2350	2350	2350	0
336	20250311	131900	227541708	2350	2350	2350	2350	0
337	20250311	131800	227541708	2350	2350	2350	2350	140
338	20250311	131700	227212708	2350	2350	2350	2350	0
339	20250311	131600	227212708	2350	2350	2350	2350	0
340	20250311	131500	227212708	2350	2350	2350	2350	0
341	20250311	131400	227212708	2350	2350	2350	2350	0
342	20250311	131300	227212708	2350	2350	2350	2350	4
343	20250311	131200	227203308	2345	2345	2345	2345	0
344	20250311	131100	227203308	2345	2350	2350	2345	11
345	20250311	131000	227177463	2355	2355	2355	2355	0
346	20250311	130900	227177463	2355	2355	2355	2355	90
347	20250311	130800	226965513	2355	2355	2355	2355	21
348	20250311	130700	226916058	2355	2355	2355	2355	88
349	20250311	130600	226708818	2355	2350	2355	2350	95
350	20250311	130500	226485103	2330	2340	2340	2330	300
351	20250311	130400	225786093	2330	2330	2330	2330	0
352	20250311	130300	225786093	2330	2345	2345	2330	2000
353	20250311	130200	221120533	2350	2350	2350	2350	0
354	20250311	130100	221120533	2350	2350	2350	2350	17
355	20250311	130000	221080583	2350	2350	2350	2350	0
356	20250311	125900	221080583	2350	2350	2350	2350	0
357	20250311	125800	221080583	2350	2350	2350	2350	1
358	20250311	125700	221078233	2345	2345	2345	2345	0
359	20250311	125600	221078233	2345	2345	2345	2345	1
360	20250311	125500	221075888	2350	2350	2350	2350	0
361	20250311	125400	221075888	2350	2350	2350	2350	0
362	20250311	125300	221075888	2350	2350	2350	2350	0
363	20250311	125200	221075888	2350	2350	2350	2350	862
364	20250311	125100	219050188	2350	2345	2350	2345	2989
365	20250311	125000	212032463	2345	2345	2345	2345	0
366	20250311	124900	212032463	2345	2345	2345	2345	0
367	20250311	124800	212032463	2345	2345	2345	2345	52
368	20250311	124700	211910523	2340	2340	2340	2340	0
369	20250311	124600	211910523	2340	2340	2340	2340	0
370	20250311	124500	211910523	2340	2345	2345	2340	74
371	20250311	124400	211737038	2345	2345	2345	2345	6
372	20250311	124300	211722968	2345	2345	2345	2345	14
373	20250311	124200	211690138	2345	2345	2345	2345	46
374	20250311	124100	211582268	2345	2345	2345	2345	0
375	20250311	124000	211582268	2345	2345	2345	2345	0
376	20250311	123900	211582268	2345	2345	2345	2345	118
377	20250311	123800	211305558	2345	2345	2345	2345	0
378	20250311	123700	211305558	2345	2345	2345	2345	20
379	20250311	123600	211258658	2345	2345	2345	2345	1268
380	20250311	123500	208285198	2340	2340	2340	2340	993
381	20250311	123400	205961578	2330	2330	2330	2330	0
382	20250311	123300	205961578	2330	2330	2330	2330	0
383	20250311	123200	205961578	2330	2330	2330	2330	36
384	20250311	123100	205877698	2330	2330	2330	2330	0
385	20250311	123000	205877698	2330	2330	2330	2330	0
386	20250311	122900	205877698	2330	2330	2330	2330	0
387	20250311	122800	205877698	2330	2330	2330	2330	0
388	20250311	122700	205877698	2330	2330	2330	2330	0
389	20250311	122600	205877698	2330	2340	2340	2330	207
390	20250311	122500	205395318	2340	2340	2340	2340	0
391	20250311	122400	205395318	2340	2340	2340	2340	0
392	20250311	122300	205395318	2340	2340	2340	2340	0
393	20250311	122200	205395318	2340	2340	2340	2340	0
394	20250311	122100	205395318	2340	2340	2340	2340	0
395	20250311	122000	205395318	2340	2340	2340	2340	1
396	20250311	121900	205392978	2340	2340	2340	2340	1
397	20250311	121800	205390638	2340	2335	2340	2335	1011
398	20250311	121700	203024903	2335	2335	2335	2335	0
399	20250311	121600	203024903	2335	2335	2335	2335	0
400	20250311	121500	203024903	2335	2335	2335	2335	0
401	20250311	121400	203024903	2335	2335	2335	2335	2360
402	20250311	121300	197514303	2335	2335	2335	2335	0
403	20250311	121200	197514303	2335	2335	2335	2335	140
404	20250311	121100	197187403	2340	2340	2340	2340	59
405	20250311	121000	197049343	2340	2340	2340	2340	64
406	20250311	120900	196899583	2340	2340	2340	2340	0
407	20250311	120800	196899583	2340	2340	2340	2340	0
408	20250311	120700	196899583	2340	2340	2340	2340	100
409	20250311	120600	196665583	2315	2315	2315	2315	0
410	20250311	120500	196665583	2315	2315	2315	2315	1
411	20250311	120400	196663268	2315	2315	2315	2315	112
412	20250311	120300	196403988	2315	2315	2330	2315	1387
413	20250311	120200	193174853	2315	2315	2315	2315	21
414	20250311	120100	193126238	2315	2315	2315	2315	19
415	20250311	120000	193082253	2305	2305	2305	2305	0
416	20250311	115900	193082253	2305	2305	2305	2305	0
417	20250311	115800	193082253	2305	2322	2322	2305	10001
418	20250311	115700	169991264	2310	2310	2310	2310	0
419	20250311	115600	169991264	2310	2310	2310	2310	0
420	20250311	115500	169991264	2310	2315	2315	2310	125
421	20250311	115400	169702509	2310	2330	2330	2310	10000
422	20250311	115300	146581139	2335	2337	2337	2335	608
423	20250311	115200	145161097	2335	2335	2335	2335	97
424	20250311	115100	144934602	2335	2330	2335	2330	753
425	20250311	115000	143178002	2330	2330	2330	2330	336
426	20250311	114900	142395122	2320	2320	2320	2320	43
427	20250311	114800	142295362	2320	2320	2320	2320	0
428	20250311	114700	142295362	2320	2320	2320	2320	72
429	20250311	114600	142128322	2320	2320	2320	2320	199
430	20250311	114500	141666642	2320	2320	2320	2320	10
431	20250311	114400	141643442	2320	2320	2320	2320	258
432	20250311	114300	141044882	2315	2325	2325	2315	113
433	20250311	114200	140782887	2320	2315	2325	2315	345
434	20250311	114100	139982537	2320	2325	2335	2320	2567
435	20250311	114000	134021932	2325	2325	2325	2325	100
436	20250311	113900	133789432	2330	2330	2330	2330	39
437	20250311	113800	133698562	2325	2325	2325	2325	76
438	20250311	113700	133521862	2325	2330	2330	2325	2600
439	20250311	113600	127475742	2330	2330	2330	2330	19
440	20250311	113500	127431472	2330	2330	2330	2330	40
441	20250311	113400	127338272	2330	2330	2330	2330	28
442	20250311	113300	127273032	2335	2335	2335	2335	10
443	20250311	113200	127249682	2335	2335	2335	2335	162
444	20250311	113100	126871412	2335	2335	2335	2335	50
445	20250311	113000	126754662	2335	2335	2335	2335	21
446	20250311	112900	126705627	2340	2345	2345	2340	219
447	20250311	112800	126192132	2345	2345	2345	2345	1
448	20250311	112700	126189787	2340	2340	2340	2340	501
449	20250311	112600	125017447	2340	2340	2345	2340	154
450	20250311	112500	124656872	2340	2340	2340	2340	0
451	20250311	112400	124656872	2340	2340	2340	2340	0
452	20250311	112300	124656872	2340	2340	2340	2340	0
453	20250311	112200	124656872	2340	2340	2340	2340	108
454	20250311	112100	124404152	2340	2340	2340	2335	66
455	20250311	112000	124249927	2350	2330	2350	2330	11
456	20250311	111900	124224247	2340	2330	2340	2325	685
457	20250311	111800	122625412	2330	2330	2335	2330	4229
458	20250311	111700	112771482	2330	2325	2330	2325	13
459	20250311	111600	112741212	2330	2330	2330	2330	0
460	20250311	111500	112741212	2330	2330	2330	2330	0
461	20250311	111400	112741212	2330	2330	2330	2330	5
462	20250311	111300	112729562	2330	2330	2330	2330	0
463	20250311	111200	112729562	2330	2330	2330	2330	6
464	20250311	111100	112715582	2330	2330	2330	2330	2
465	20250311	111000	112710922	2330	2330	2330	2330	0
466	20250311	110900	112710922	2330	2330	2330	2330	0
467	20250311	110800	112710922	2330	2330	2330	2330	0
468	20250311	110700	112710922	2330	2330	2330	2330	0
469	20250311	110600	112710922	2330	2330	2330	2330	0
470	20250311	110500	112710922	2330	2330	2330	2330	1
471	20250311	110400	112708592	2310	2310	2310	2310	0
472	20250311	110300	112708592	2310	2315	2315	2310	17
473	20250311	110200	112669317	2310	2320	2335	2300	5371
474	20250311	110100	100261552	2310	2325	2330	2310	7123
475	20250311	110000	83759657	2330	2330	2330	2330	335
476	20250311	105900	82979107	2335	2335	2335	2330	1534
477	20250311	105800	79403952	2340	2340	2340	2340	3
478	20250311	105700	79396932	2340	2340	2340	2340	3
479	20250311	105600	79389912	2340	2335	2340	2335	26
480	20250311	105500	79329177	2335	2335	2340	2335	134
481	20250311	105400	79016172	2335	2335	2335	2335	196
482	20250311	105300	78558512	2335	2335	2335	2335	37
483	20250311	105200	78472117	2335	2335	2335	2335	1057
484	20250311	105100	76004022	2335	2335	2335	2335	341
485	20250311	105000	75207787	2335	2335	2335	2335	34
486	20250311	104900	75128397	2335	2340	2340	2335	13
487	20250311	104800	75097982	2335	2340	2340	2335	38
488	20250311	104700	75009117	2340	2345	2345	2340	339
489	20250311	104600	74214596	2345	2345	2345	2345	0
490	20250311	104500	74214596	2345	2345	2345	2345	0
491	20250311	104400	74214596	2345	2345	2345	2345	1
492	20250311	104300	74212251	2345	2345	2345	2345	0
493	20250311	104200	74212251	2345	2345	2345	2345	0
494	20250311	104100	74212251	2345	2345	2345	2345	4
495	20250311	104000	74202871	2345	2345	2345	2345	1
496	20250311	103900	74200526	2345	2345	2345	2345	5
497	20250311	103800	74188801	2340	2340	2340	2340	0
498	20250311	103700	74188801	2340	2340	2340	2340	115
499	20250311	103600	73919701	2340	2340	2340	2340	8
500	20250311	103500	73900981	2345	2345	2345	2345	0
501	20250311	103400	73900981	2345	2345	2345	2345	2
502	20250311	103300	73896291	2345	2345	2345	2345	0
503	20250311	103200	73896291	2345	2345	2345	2345	1
504	20250311	103100	73893946	2340	2340	2340	2340	0
505	20250311	103000	73893946	2340	2340	2340	2340	146
506	20250311	102900	73552306	2340	2340	2340	2340	0
507	20250311	102800	73552306	2340	2340	2340	2340	0
508	20250311	102700	73552306	2340	2335	2340	2335	782
509	20250311	102600	71726046	2335	2335	2335	2335	0
510	20250311	102500	71726046	2335	2335	2335	2335	42
511	20250311	102400	71627976	2335	2335	2335	2335	0
512	20250311	102300	71627976	2335	2335	2335	2335	234
513	20250311	102200	71081586	2335	2335	2335	2335	0
514	20250311	102100	71081586	2335	2335	2335	2335	0
515	20250311	102000	71081586	2335	2340	2340	2335	261
516	20250311	101900	70471901	2340	2340	2340	2340	1
517	20250311	101800	70469561	2335	2335	2335	2335	87
518	20250311	101700	70266416	2340	2340	2340	2340	49
519	20250311	101600	70151756	2340	2345	2345	2340	152
520	20250311	101500	69796071	2345	2345	2345	2345	11
521	20250311	101400	69770276	2345	2345	2345	2345	0
522	20250311	101300	69770276	2345	2345	2345	2345	4
523	20250311	101200	69760896	2345	2345	2345	2345	0
524	20250311	101100	69760896	2345	2345	2345	2345	0
525	20250311	101000	69760896	2345	2345	2345	2345	10
526	20250311	100900	69737446	2340	2340	2340	2340	0
527	20250311	100800	69737446	2340	2340	2340	2340	30
528	20250311	100700	69667246	2345	2345	2345	2345	1
529	20250311	100600	69664901	2350	2350	2350	2350	0
530	20250311	100500	69664901	2350	2335	2350	2335	1002
531	20250311	100400	67325206	2330	2330	2330	2330	0
532	20250311	100300	67325206	2330	2342	2342	2330	1830
533	20250311	100200	63051174	2345	2345	2345	2345	0
534	20250311	100100	63051174	2345	2345	2345	2345	0
535	20250311	100000	63051174	2345	2345	2345	2345	1
536	20250311	095900	63048829	2345	2345	2345	2345	0
537	20250311	095800	63048829	2345	2347	2347	2345	41
538	20250311	095700	62952682	2350	2350	2350	2350	0
539	20250311	095600	62952682	2350	2350	2350	2350	0
540	20250311	095500	62952682	2350	2350	2350	2350	0
541	20250311	095400	62952682	2350	2350	2350	2350	0
542	20250311	095300	62952682	2350	2352	2352	2350	211
543	20250311	095200	62456830	2355	2355	2355	2355	2
544	20250311	095100	62452120	2355	2355	2355	2355	96
545	20250311	095000	62226040	2355	2357	2357	2355	112
546	20250311	094900	61962276	2360	2360	2360	2360	0
547	20250311	094800	61962276	2360	2360	2360	2360	0
548	20250311	094700	61962276	2360	2360	2360	2360	0
549	20250311	094600	61962276	2360	2360	2360	2360	4
550	20250311	094500	61952836	2360	2360	2360	2360	0
551	20250311	094400	61952836	2360	2360	2360	2360	25
552	20250311	094300	61893836	2360	2355	2360	2355	46
553	20250311	094200	61785501	2360	2360	2360	2360	2
554	20250311	094100	61780781	2360	2360	2360	2360	0
555	20250311	094000	61780781	2360	2360	2360	2360	423
556	20250311	093900	60782501	2360	2360	2360	2360	10
557	20250311	093800	60758901	2360	2360	2360	2360	101
558	20250311	093700	60520541	2360	2360	2360	2360	5
559	20250311	093600	60508741	2360	2360	2360	2360	1
560	20250311	093500	60506381	2360	2360	2360	2360	3
561	20250311	093400	60499301	2360	2360	2360	2360	4
562	20250311	093300	60489861	2360	2360	2360	2360	1
563	20250311	093200	60487501	2360	2360	2360	2360	10
564	20250311	093100	60463901	2360	2360	2360	2360	3
565	20250311	093000	60456821	2360	2360	2360	2360	5
566	20250311	092900	60445021	2355	2355	2355	2355	0
567	20250311	092800	60445021	2355	2355	2355	2355	0
568	20250311	092700	60445021	2355	2355	2355	2355	0
569	20250311	092600	60445021	2355	2355	2355	2355	0
570	20250311	092500	60445021	2355	2360	2360	2355	504
571	20250311	092400	59258086	2360	2360	2360	2360	100
572	20250311	092300	59022086	2360	2355	2360	2355	14
573	20250311	092200	58989066	2355	2355	2355	2355	376
574	20250311	092100	58103586	2355	2355	2355	2355	12
575	20250311	092000	58075326	2360	2360	2360	2360	0
576	20250311	091900	58075326	2360	2360	2360	2360	0
577	20250311	091800	58075326	2360	2360	2360	2360	0
578	20250311	091700	58075326	2360	2360	2360	2360	0
579	20250311	091600	58075326	2360	2360	2360	2360	0
580	20250311	091500	58075326	2360	2360	2360	2360	226
581	20250311	091400	57541966	2360	2355	2360	2350	133
582	20250311	091300	57228741	2355	2355	2355	2355	2475
583	20250311	091200	51400116	2350	2355	2355	2350	103
584	20250311	091100	51158047	2355	2355	2355	2355	0
585	20250311	091000	51158047	2355	2355	2355	2355	1
586	20250311	090900	51155692	2360	2350	2360	2350	3311
587	20250311	090800	43350902	2345	2345	2345	2345	75
588	20250311	090700	43175027	2340	2340	2340	2340	0
589	20250311	090600	43175027	2340	2350	2350	2340	314
590	20250311	090500	42440227	2350	2340	2350	2340	2
591	20250311	090400	42435537	2340	2335	2340	2335	1507
592	20250311	090300	38909662	2325	2330	2330	2325	8
593	20250311	090200	38891057	2325	2330	2340	2325	7883
594	20250311	090100	20520572	2335	2350	2350	2335	2426
595	20250311	090000	14833705	2345	2350	2350	2345	6322