KissMeData/024900/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	191100	230971609	2670	2670	2670	2670	1707
3	20250304	191000	230971609	2670	2670	2670	2670	0
4	20250304	190900	230971609	2670	2670	2670	2670	0
5	20250304	190800	230971609	2670	2670	2670	2670	0
6	20250304	190700	230971609	2670	2670	2670	2670	0
7	20250304	190600	230971609	2670	2670	2670	2670	0
8	20250304	190500	230971609	2670	2670	2670	2670	0
9	20250304	190400	230971609	2670	2670	2670	2670	0
10	20250304	190300	230971609	2670	2670	2670	2670	0
11	20250304	190200	230971609	2670	2670	2670	2670	0
12	20250304	190100	230971609	2670	2670	2670	2670	0
13	20250304	190000	230971609	2670	2670	2670	2670	0
14	20250304	185900	230971609	2670	2670	2670	2670	0
15	20250304	185800	230971609	2670	2670	2670	2670	0
16	20250304	185700	230971609	2670	2670	2670	2670	0
17	20250304	185600	230971609	2670	2670	2670	2670	0
18	20250304	185500	230971609	2670	2670	2670	2670	0
19	20250304	185400	230971609	2670	2670	2670	2670	0
20	20250304	185300	230971609	2670	2670	2670	2670	0
21	20250304	185200	230971609	2670	2670	2670	2670	0
22	20250304	185100	230971609	2670	2670	2670	2670	0
23	20250304	185000	230971609	2670	2670	2670	2670	0
24	20250304	184900	230971609	2670	2670	2670	2670	0
25	20250304	184800	230971609	2670	2670	2670	2670	0
26	20250304	184700	230971609	2670	2670	2670	2670	0
27	20250304	184600	230971609	2670	2670	2670	2670	0
28	20250304	184500	230971609	2670	2670	2670	2670	0
29	20250304	184400	230971609	2670	2670	2670	2670	0
30	20250304	184300	230971609	2670	2670	2670	2670	0
31	20250304	184200	230971609	2670	2670	2670	2670	0
32	20250304	184100	230971609	2670	2670	2670	2670	1707
33	20250304	184000	230971609	2670	2670	2670	2670	0
34	20250304	183900	230971609	2670	2670	2670	2670	0
35	20250304	183800	230971609	2670	2670	2670	2670	0
36	20250304	183700	230971609	2670	2670	2670	2670	0
37	20250304	183600	230971609	2670	2670	2670	2670	0
38	20250304	183500	230971609	2670	2670	2670	2670	0
39	20250304	183400	230971609	2670	2670	2670	2670	0
40	20250304	183300	230971609	2670	2670	2670	2670	0
41	20250304	183200	230971609	2670	2670	2670	2670	0
42	20250304	183100	230971609	2670	2670	2670	2670	0
43	20250304	183000	230971609	2670	2670	2670	2670	0
44	20250304	182900	230971609	2670	2670	2670	2670	0
45	20250304	182800	230971609	2670	2670	2670	2670	0
46	20250304	182700	230971609	2670	2670	2670	2670	0
47	20250304	182600	230971609	2670	2670	2670	2670	0
48	20250304	182500	230971609	2670	2670	2670	2670	0
49	20250304	182400	230971609	2670	2670	2670	2670	0
50	20250304	182300	230971609	2670	2670	2670	2670	0
51	20250304	182200	230971609	2670	2670	2670	2670	0
52	20250304	182100	230971609	2670	2670	2670	2670	0
53	20250304	182000	230971609	2670	2670	2670	2670	0
54	20250304	181900	230971609	2670	2670	2670	2670	0
55	20250304	181800	230971609	2670	2670	2670	2670	0
56	20250304	181700	230971609	2670	2670	2670	2670	0
57	20250304	181600	230971609	2670	2670	2670	2670	0
58	20250304	181500	230971609	2670	2670	2670	2670	0
59	20250304	181400	230971609	2670	2670	2670	2670	0
60	20250304	181300	230971609	2670	2670	2670	2670	0
61	20250304	181200	230971609	2670	2670	2670	2670	0
62	20250304	181100	230971609	2670	2670	2670	2670	1707
63	20250304	181000	230971609	2670	2670	2670	2670	0
64	20250304	180900	230971609	2670	2670	2670	2670	0
65	20250304	180800	230971609	2670	2670	2670	2670	0
66	20250304	180700	230971609	2670	2670	2670	2670	0
67	20250304	180600	230971609	2670	2670	2670	2670	0
68	20250304	180500	230971609	2670	2670	2670	2670	0
69	20250304	180400	230971609	2670	2670	2670	2670	0
70	20250304	180300	230971609	2670	2670	2670	2670	0
71	20250304	180200	230971609	2670	2670	2670	2670	0
72	20250304	180100	230971609	2670	2670	2670	2670	0
73	20250304	180000	230971609	2670	2670	2670	2670	0
74	20250304	175900	230971609	2670	2670	2670	2670	0
75	20250304	175800	230971609	2670	2670	2670	2670	0
76	20250304	175700	230971609	2670	2670	2670	2670	0
77	20250304	175600	230971609	2670	2670	2670	2670	0
78	20250304	175500	230971609	2670	2670	2670	2670	0
79	20250304	175400	230971609	2670	2670	2670	2670	0
80	20250304	175300	230971609	2670	2670	2670	2670	0
81	20250304	175200	230971609	2670	2670	2670	2670	0
82	20250304	175100	230971609	2670	2670	2670	2670	0
83	20250304	175000	230971609	2670	2670	2670	2670	0
84	20250304	174900	230971609	2670	2670	2670	2670	0
85	20250304	174800	230971609	2670	2670	2670	2670	0
86	20250304	174700	230971609	2670	2670	2670	2670	0
87	20250304	174600	230971609	2670	2670	2670	2670	0
88	20250304	174500	230971609	2670	2670	2670	2670	0
89	20250304	174400	230971609	2670	2670	2670	2670	0
90	20250304	174300	230971609	2670	2670	2670	2670	0
91	20250304	174200	230971609	2670	2670	2670	2670	0
92	20250304	174100	230971609	2670	2670	2670	2670	1707
93	20250304	174000	230971609	2670	2670	2670	2670	0
94	20250304	173900	230971609	2670	2670	2670	2670	0
95	20250304	173800	230971609	2670	2670	2670	2670	0
96	20250304	173700	230971609	2670	2670	2670	2670	0
97	20250304	173600	230971609	2670	2670	2670	2670	0
98	20250304	173500	230971609	2670	2670	2670	2670	0
99	20250304	173400	230971609	2670	2670	2670	2670	0
100	20250304	173300	230971609	2670	2670	2670	2670	0
101	20250304	173200	230971609	2670	2670	2670	2670	0
102	20250304	173100	230971609	2670	2670	2670	2670	0
103	20250304	173000	230971609	2670	2670	2670	2670	0
104	20250304	172900	230971609	2670	2670	2670	2670	0
105	20250304	172800	230971609	2670	2670	2670	2670	0
106	20250304	172700	230971609	2670	2670	2670	2670	0
107	20250304	172600	230971609	2670	2670	2670	2670	0
108	20250304	172500	230971609	2670	2670	2670	2670	0
109	20250304	172400	230971609	2670	2670	2670	2670	0
110	20250304	172300	230971609	2670	2670	2670	2670	0
111	20250304	172200	230971609	2670	2670	2670	2670	0
112	20250304	172100	230971609	2670	2670	2670	2670	0
113	20250304	172000	230971609	2670	2670	2670	2670	0
114	20250304	171900	230971609	2670	2670	2670	2670	0
115	20250304	171800	230971609	2670	2670	2670	2670	0
116	20250304	171700	230971609	2670	2670	2670	2670	0
117	20250304	171600	230971609	2670	2670	2670	2670	0
118	20250304	171500	230971609	2670	2670	2670	2670	0
119	20250304	171400	230971609	2670	2670	2670	2670	0
120	20250304	171300	230971609	2670	2670	2670	2670	0
121	20250304	171200	230971609	2670	2670	2670	2670	0
122	20250304	171100	230971609	2670	2670	2670	2670	1707
123	20250304	171000	230971609	2670	2670	2670	2670	0
124	20250304	170900	230971609	2670	2670	2670	2670	0
125	20250304	170800	230971609	2670	2670	2670	2670	0
126	20250304	170700	230971609	2670	2670	2670	2670	0
127	20250304	170600	230971609	2670	2670	2670	2670	0
128	20250304	170500	230971609	2670	2670	2670	2670	0
129	20250304	170400	230971609	2670	2670	2670	2670	0
130	20250304	170300	230971609	2670	2670	2670	2670	0
131	20250304	170200	230971609	2670	2670	2670	2670	0
132	20250304	170100	230971609	2670	2670	2670	2670	0
133	20250304	170000	230971609	2670	2670	2670	2670	0
134	20250304	165900	230971609	2670	2670	2670	2670	0
135	20250304	165800	230971609	2670	2670	2670	2670	0
136	20250304	165700	230971609	2670	2670	2670	2670	0
137	20250304	165600	230971609	2670	2670	2670	2670	0
138	20250304	165500	230971609	2670	2670	2670	2670	0
139	20250304	165400	230971609	2670	2670	2670	2670	0
140	20250304	165300	230971609	2670	2670	2670	2670	0
141	20250304	165200	230971609	2670	2670	2670	2670	0
142	20250304	165100	230971609	2670	2670	2670	2670	0
143	20250304	165000	230971609	2670	2670	2670	2670	0
144	20250304	164900	230971609	2670	2670	2670	2670	0
145	20250304	164800	230971609	2670	2670	2670	2670	0
146	20250304	164700	230971609	2670	2670	2670	2670	0
147	20250304	164600	230971609	2670	2670	2670	2670	0
148	20250304	164500	230971609	2670	2670	2670	2670	0
149	20250304	164400	230971609	2670	2670	2670	2670	0
150	20250304	164300	230971609	2670	2670	2670	2670	0
151	20250304	164200	230971609	2670	2670	2670	2670	0
152	20250304	164100	230971609	2670	2670	2670	2670	1707
153	20250304	164000	230971609	2670	2670	2670	2670	0
154	20250304	163900	230971609	2670	2670	2670	2670	0
155	20250304	163800	230971609	2670	2670	2670	2670	0
156	20250304	163700	230971609	2670	2670	2670	2670	0
157	20250304	163600	230971609	2670	2670	2670	2670	0
158	20250304	163500	230971609	2670	2670	2670	2670	0
159	20250304	163400	230971609	2670	2670	2670	2670	0
160	20250304	163300	230971609	2670	2670	2670	2670	0
161	20250304	163200	230971609	2670	2670	2670	2670	0
162	20250304	163100	230971609	2670	2670	2670	2670	0
163	20250304	163000	230971609	2670	2670	2670	2670	0
164	20250304	162900	230971609	2670	2670	2670	2670	0
165	20250304	162800	230971609	2670	2670	2670	2670	0
166	20250304	162700	230971609	2670	2670	2670	2670	0
167	20250304	162600	230971609	2670	2670	2670	2670	0
168	20250304	162500	230971609	2670	2670	2670	2670	0
169	20250304	162400	230971609	2670	2670	2670	2670	0
170	20250304	162300	230971609	2670	2670	2670	2670	0
171	20250304	162200	230971609	2670	2670	2670	2670	0
172	20250304	162100	230971609	2670	2670	2670	2670	0
173	20250304	162000	230971609	2670	2670	2670	2670	0
174	20250304	161900	230971609	2670	2670	2670	2670	0
175	20250304	161800	230971609	2670	2670	2670	2670	0
176	20250304	161700	230971609	2670	2670	2670	2670	0
177	20250304	161600	230971609	2670	2670	2670	2670	0
178	20250304	161500	230971609	2670	2670	2670	2670	0
179	20250304	161400	230971609	2670	2670	2670	2670	0
180	20250304	161300	230971609	2670	2670	2670	2670	0
181	20250304	161200	230971609	2670	2670	2670	2670	0
182	20250304	161100	230971609	2670	2670	2670	2670	1707
183	20250304	161000	230971609	2670	2670	2670	2670	0
184	20250304	160900	230971609	2670	2670	2670	2670	0
185	20250304	160800	230971609	2670	2670	2670	2670	0
186	20250304	160700	230971609	2670	2670	2670	2670	0
187	20250304	160600	230971609	2670	2670	2670	2670	0
188	20250304	160500	230971609	2670	2670	2670	2670	0
189	20250304	160400	230971609	2670	2670	2670	2670	0
190	20250304	160300	230971609	2670	2670	2670	2670	0
191	20250304	160200	230971609	2670	2670	2670	2670	0
192	20250304	160100	230971609	2670	2670	2670	2670	0
193	20250304	160000	230971609	2670	2670	2670	2670	0
194	20250304	155900	230971609	2670	2670	2670	2670	0
195	20250304	155800	230971609	2670	2670	2670	2670	0
196	20250304	155700	230971609	2670	2670	2670	2670	0
197	20250304	155600	230971609	2670	2670	2670	2670	0
198	20250304	155500	230971609	2670	2670	2670	2670	0
199	20250304	155400	230971609	2670	2670	2670	2670	0
200	20250304	155300	230971609	2670	2670	2670	2670	0
201	20250304	155200	230971609	2670	2670	2670	2670	0
202	20250304	155100	230971609	2670	2670	2670	2670	0
203	20250304	155000	230971609	2670	2670	2670	2670	0
204	20250304	154900	230971609	2670	2670	2670	2670	0
205	20250304	154800	230971609	2670	2670	2670	2670	0
206	20250304	154700	230971609	2670	2670	2670	2670	0
207	20250304	154600	230971609	2670	2670	2670	2670	0
208	20250304	154500	230971609	2670	2670	2670	2670	0
209	20250304	154400	230971609	2670	2670	2670	2670	0
210	20250304	154300	230971609	2670	2670	2670	2670	0
211	20250304	154200	230971609	2670	2670	2670	2670	0
212	20250304	154100	230971609	2670	2670	2670	2670	1707
213	20250304	154000	230971609	2670	2670	2670	2670	0
214	20250304	153900	230971609	2670	2670	2670	2670	0
215	20250304	153800	230971609	2670	2670	2670	2670	0
216	20250304	153700	230971609	2670	2670	2670	2670	0
217	20250304	153600	230971609	2670	2670	2670	2670	0
218	20250304	153500	230971609	2670	2670	2670	2670	0
219	20250304	153400	230971609	2670	2670	2670	2670	0
220	20250304	153300	230971609	2670	2670	2670	2670	0
221	20250304	153200	230971609	2670	2670	2670	2670	0
222	20250304	153100	230971609	2670	2670	2670	2670	0
223	20250304	153000	230971609	2670	2670	2670	2670	1707
224	20250304	152900	226413919	2680	2680	2680	2680	0
225	20250304	152800	226413919	2680	2680	2680	2680	0
226	20250304	152700	226413919	2680	2680	2680	2680	0
227	20250304	152600	226413919	2680	2680	2680	2680	0
228	20250304	152500	226413919	2680	2680	2680	2680	0
229	20250304	152400	226413919	2680	2680	2680	2680	0
230	20250304	152300	226413919	2680	2680	2680	2680	0
231	20250304	152200	226413919	2680	2680	2680	2680	0
232	20250304	152100	226413919	2680	2680	2680	2680	0
233	20250304	152000	226413919	2680	2680	2680	2680	0
234	20250304	151900	226413919	2680	2680	2680	2680	0
235	20250304	151800	226413919	2680	2675	2680	2675	318
236	20250304	151700	225563264	2675	2680	2680	2675	397
237	20250304	151600	224501284	2675	2680	2680	2675	398
238	20250304	151500	223436629	2680	2675	2685	2675	32
239	20250304	151400	223350999	2685	2685	2685	2670	409
240	20250304	151300	222258918	2675	2685	2685	2675	1045
241	20250304	151200	219463533	2675	2675	2675	2675	170
242	20250304	151100	219008783	2685	2680	2685	2675	258
243	20250304	151000	218317298	2680	2680	2680	2680	673
244	20250304	150900	216513658	2685	2685	2685	2685	0
245	20250304	150800	216513658	2685	2685	2685	2685	0
246	20250304	150700	216513658	2685	2685	2685	2685	0
247	20250304	150600	216513658	2685	2685	2685	2685	0
248	20250304	150500	216513658	2685	2685	2685	2685	0
249	20250304	150400	216513658	2685	2685	2685	2685	4
250	20250304	150300	216502918	2685	2685	2685	2685	0
251	20250304	150200	216502918	2685	2685	2685	2685	0
252	20250304	150100	216502918	2685	2680	2685	2680	191
253	20250304	150000	215991033	2685	2685	2685	2685	0
254	20250304	145900	215991033	2685	2685	2685	2685	0
255	20250304	145800	215991033	2685	2680	2685	2680	52
256	20250304	145700	215851663	2685	2675	2690	2675	68
257	20250304	145600	215669578	2675	2680	2680	2675	1600
258	20250304	145500	211389548	2680	2680	2680	2675	806
259	20250304	145400	209229473	2685	2685	2685	2685	301
260	20250304	145300	208421288	2685	2685	2685	2685	2
261	20250304	145200	208415918	2685	2685	2685	2685	16
262	20250304	145100	208372958	2685	2685	2685	2685	0
263	20250304	145000	208372958	2685	2685	2685	2685	0
264	20250304	144900	208372958	2685	2685	2685	2685	2
265	20250304	144800	208367588	2685	2685	2685	2685	30
266	20250304	144700	208287038	2670	2670	2670	2670	0
267	20250304	144600	208287038	2670	2685	2685	2670	8000
268	20250304	144500	186918683	2690	2690	2690	2690	0
269	20250304	144400	186918683	2690	2690	2690	2690	0
270	20250304	144300	186918683	2690	2690	2690	2690	1
271	20250304	144200	186915993	2690	2690	2690	2690	0
272	20250304	144100	186915993	2690	2690	2690	2690	1854
273	20250304	144000	181928733	2700	2690	2700	2690	789
274	20250304	143900	179806213	2690	2690	2690	2690	0
275	20250304	143800	179806213	2690	2690	2690	2690	345
276	20250304	143700	178878163	2690	2690	2690	2690	15
277	20250304	143600	178837813	2675	2685	2685	2675	1155
278	20250304	143500	175744363	2690	2690	2690	2690	1
279	20250304	143400	175741673	2685	2685	2685	2685	0
280	20250304	143300	175741673	2685	2685	2685	2685	10
281	20250304	143200	175714823	2685	2685	2685	2685	0
282	20250304	143100	175714823	2685	2685	2685	2685	3
283	20250304	143000	175706768	2690	2690	2690	2680	1732
284	20250304	142900	171056403	2695	2695	2695	2695	10
285	20250304	142800	171029453	2695	2695	2695	2695	0
286	20250304	142700	171029453	2695	2695	2695	2695	46
287	20250304	142600	170905483	2695	2695	2695	2690	4072
288	20250304	142500	159950898	2695	2695	2695	2695	55
289	20250304	142400	159802673	2705	2705	2705	2705	0
290	20250304	142300	159802673	2705	2705	2705	2705	0
291	20250304	142200	159802673	2705	2705	2705	2705	0
292	20250304	142100	159802673	2705	2705	2705	2705	27
293	20250304	142000	159729638	2705	2705	2705	2705	4
294	20250304	141900	159718818	2705	2705	2705	2705	0
295	20250304	141800	159718818	2705	2705	2705	2705	0
296	20250304	141700	159718818	2705	2705	2705	2705	0
297	20250304	141600	159718818	2705	2705	2705	2705	0
298	20250304	141500	159718818	2705	2705	2705	2705	10
299	20250304	141400	159691768	2700	2700	2700	2700	0
300	20250304	141300	159691768	2700	2700	2700	2700	100
301	20250304	141200	159421768	2695	2695	2695	2695	0
302	20250304	141100	159421768	2695	2695	2695	2695	0
303	20250304	141000	159421768	2695	2695	2695	2695	0
304	20250304	140900	159421768	2695	2695	2695	2695	0
305	20250304	140800	159421768	2695	2695	2695	2695	0
306	20250304	140700	159421768	2695	2695	2695	2695	0
307	20250304	140600	159421768	2695	2695	2695	2695	0
308	20250304	140500	159421768	2695	2695	2695	2695	0
309	20250304	140400	159421768	2695	2695	2695	2695	0
310	20250304	140300	159421768	2695	2695	2695	2695	0
311	20250304	140200	159421768	2695	2695	2695	2695	0
312	20250304	140100	159421768	2695	2695	2695	2695	19
313	20250304	140000	159370563	2705	2705	2705	2705	13
314	20250304	135900	159335398	2705	2705	2705	2705	5
315	20250304	135800	159321873	2695	2695	2695	2695	0
316	20250304	135700	159321873	2695	2695	2695	2695	0
317	20250304	135600	159321873	2695	2695	2695	2695	0
318	20250304	135500	159321873	2695	2695	2695	2695	10
319	20250304	135400	159294923	2695	2695	2695	2695	110
320	20250304	135300	158998473	2695	2695	2695	2695	0
321	20250304	135200	158998473	2695	2700	2702	2695	845
322	20250304	135100	156716981	2700	2700	2700	2700	40
323	20250304	135000	156608981	2700	2690	2700	2690	3
324	20250304	134900	156600901	2690	2695	2695	2690	126
325	20250304	134800	156261951	2700	2700	2700	2700	0
326	20250304	134700	156261951	2700	2690	2700	2690	51
327	20250304	134600	156124751	2695	2690	2700	2690	2002
328	20250304	134500	150734351	2695	2695	2700	2695	104
329	20250304	134400	150454066	2695	2695	2695	2695	6
330	20250304	134300	150437896	2695	2695	2700	2695	34
331	20250304	134200	150346261	2705	2705	2705	2705	0
332	20250304	134100	150346261	2705	2705	2705	2705	0
333	20250304	134000	150346261	2705	2695	2705	2695	50
334	20250304	133900	150211501	2695	2695	2695	2695	18
335	20250304	133800	150162991	2705	2705	2705	2705	1
336	20250304	133700	150160286	2695	2695	2695	2695	300
337	20250304	133600	149351786	2695	2695	2695	2695	0
338	20250304	133500	149351786	2695	2700	2700	2695	135
339	20250304	133400	148987951	2705	2705	2705	2705	0
340	20250304	133300	148987951	2705	2705	2705	2705	0
341	20250304	133200	148987951	2705	2705	2705	2705	2
342	20250304	133100	148982541	2700	2705	2705	2700	105
343	20250304	133000	148698541	2705	2700	2705	2700	3
344	20250304	132900	148690436	2705	2700	2705	2700	7
345	20250304	132800	148671526	2705	2705	2705	2705	1
346	20250304	132700	148668821	2700	2700	2705	2700	16
347	20250304	132600	148625616	2690	2700	2700	2690	1008
348	20250304	132500	145911386	2700	2700	2700	2700	0
349	20250304	132400	145911386	2700	2700	2700	2700	58
350	20250304	132300	145754786	2700	2700	2700	2700	10
351	20250304	132200	145727786	2700	2700	2700	2700	9
352	20250304	132100	145703486	2695	2695	2695	2695	0
353	20250304	132000	145703486	2695	2695	2695	2695	0
354	20250304	131900	145703486	2695	2695	2695	2695	0
355	20250304	131800	145703486	2695	2695	2695	2695	0
356	20250304	131700	145703486	2695	2695	2695	2695	62
357	20250304	131600	145536396	2700	2700	2700	2700	0
358	20250304	131500	145536396	2700	2700	2700	2700	0
359	20250304	131400	145536396	2700	2700	2700	2700	0
360	20250304	131300	145536396	2700	2700	2700	2700	1
361	20250304	131200	145533696	2695	2695	2695	2695	0
362	20250304	131100	145533696	2695	2695	2695	2695	138
363	20250304	131000	145161786	2700	2700	2700	2700	10
364	20250304	130900	145134786	2700	2700	2700	2700	0
365	20250304	130800	145134786	2700	2700	2700	2700	0
366	20250304	130700	145134786	2700	2700	2700	2700	0
367	20250304	130600	145134786	2700	2695	2700	2690	598
368	20250304	130500	143524121	2700	2700	2700	2700	0
369	20250304	130400	143524121	2700	2700	2700	2700	18
370	20250304	130300	143475521	2700	2700	2700	2700	0
371	20250304	130200	143475521	2700	2700	2700	2700	120
372	20250304	130100	143151521	2700	2700	2700	2700	0
373	20250304	130000	143151521	2700	2700	2700	2700	0
374	20250304	125900	143151521	2700	2695	2700	2695	428
375	20250304	125800	141998046	2695	2695	2695	2695	4
376	20250304	125700	141987266	2695	2695	2695	2695	0
377	20250304	125600	141987266	2695	2695	2695	2695	2
378	20250304	125500	141981876	2695	2695	2695	2695	0
379	20250304	125400	141981876	2695	2695	2695	2695	104
380	20250304	125300	141701596	2695	2695	2695	2695	0
381	20250304	125200	141701596	2695	2695	2695	2695	0
382	20250304	125100	141701596	2695	2685	2695	2685	173
383	20250304	125000	141237036	2705	2705	2705	2705	0
384	20250304	124900	141237036	2705	2705	2705	2705	1
385	20250304	124800	141234331	2680	2680	2680	2680	0
386	20250304	124700	141234331	2680	2685	2685	2680	82
387	20250304	124600	141014426	2705	2705	2705	2705	1
388	20250304	124500	141011721	2680	2680	2680	2680	0
389	20250304	124400	141011721	2680	2700	2705	2680	5124
390	20250304	124300	127242851	2700	2700	2700	2700	1
391	20250304	124200	127240151	2705	2705	2705	2705	0
392	20250304	124100	127240151	2705	2705	2705	2700	14
393	20250304	124000	127202341	2695	2700	2705	2695	1363
394	20250304	123900	123520511	2705	2705	2705	2705	3
395	20250304	123800	123512396	2705	2705	2705	2705	2
396	20250304	123700	123506986	2705	2705	2705	2705	0
397	20250304	123600	123506986	2705	2705	2705	2705	0
398	20250304	123500	123506986	2705	2705	2705	2705	200
399	20250304	123400	122965986	2705	2705	2705	2705	0
400	20250304	123300	122965986	2705	2705	2705	2705	100
401	20250304	123200	122695486	2705	2700	2705	2700	869
402	20250304	123100	120348936	2702	2702	2702	2702	0
403	20250304	123000	120348936	2702	2702	2702	2702	0
404	20250304	122900	120348936	2702	2702	2702	2702	0
405	20250304	122800	120348936	2702	2702	2702	2702	0
406	20250304	122700	120348936	2702	2702	2702	2702	2
407	20250304	122600	120343532	2705	2700	2705	2700	212
408	20250304	122500	119771122	2705	2705	2705	2705	8
409	20250304	122400	119749482	2705	2710	2710	2705	186
410	20250304	122300	119246227	2715	2715	2715	2715	2
411	20250304	122200	119240797	2715	2715	2715	2715	0
412	20250304	122100	119240797	2715	2715	2715	2715	0
413	20250304	122000	119240797	2715	2715	2715	2715	0
414	20250304	121900	119240797	2715	2715	2715	2715	0
415	20250304	121800	119240797	2715	2715	2715	2715	0
416	20250304	121700	119240797	2715	2715	2715	2715	0
417	20250304	121600	119240797	2715	2715	2715	2715	0
418	20250304	121500	119240797	2715	2715	2715	2715	0
419	20250304	121400	119240797	2715	2715	2715	2715	0
420	20250304	121300	119240797	2715	2715	2715	2715	0
421	20250304	121200	119240797	2715	2715	2715	2715	5
422	20250304	121100	119227222	2710	2710	2710	2710	0
423	20250304	121000	119227222	2710	2710	2710	2710	0
424	20250304	120900	119227222	2710	2710	2710	2710	0
425	20250304	120800	119227222	2710	2710	2710	2710	1
426	20250304	120700	119224512	2715	2715	2715	2715	2
427	20250304	120600	119219082	2715	2715	2715	2715	0
428	20250304	120500	119219082	2715	2715	2715	2715	0
429	20250304	120400	119219082	2715	2715	2715	2715	0
430	20250304	120300	119219082	2715	2710	2715	2710	121
431	20250304	120200	118891122	2715	2715	2715	2715	3
432	20250304	120100	118882977	2720	2725	2725	2720	13
433	20250304	120000	118847612	2725	2725	2725	2725	0
434	20250304	115900	118847612	2725	2725	2725	2725	0
435	20250304	115800	118847612	2725	2725	2725	2725	50
436	20250304	115700	118711362	2725	2725	2725	2725	0
437	20250304	115600	118711362	2725	2725	2725	2725	5
438	20250304	115500	118697737	2725	2725	2725	2725	0
439	20250304	115400	118697737	2725	2725	2725	2725	0
440	20250304	115300	118697737	2725	2725	2725	2725	33
441	20250304	115200	118607812	2725	2725	2725	2725	100
442	20250304	115100	118335312	2725	2725	2725	2725	4
443	20250304	115000	118324412	2725	2725	2725	2725	0
444	20250304	114900	118324412	2725	2720	2725	2720	58
445	20250304	114800	118166522	2720	2720	2720	2720	10
446	20250304	114700	118139322	2715	2715	2715	2715	0
447	20250304	114600	118139322	2715	2715	2715	2715	0
448	20250304	114500	118139322	2715	2715	2715	2715	0
449	20250304	114400	118139322	2715	2715	2715	2715	418
450	20250304	114300	117004452	2715	2715	2715	2715	0
451	20250304	114200	117004452	2715	2715	2715	2715	0
452	20250304	114100	117004452	2715	2715	2715	2715	0
453	20250304	114000	117004452	2715	2715	2715	2715	0
454	20250304	113900	117004452	2715	2715	2715	2715	0
455	20250304	113800	117004452	2715	2715	2715	2715	0
456	20250304	113700	117004452	2715	2715	2715	2715	0
457	20250304	113600	117004452	2715	2715	2715	2715	0
458	20250304	113500	117004452	2715	2715	2715	2715	454
459	20250304	113400	115771842	2710	2710	2710	2710	246
460	20250304	113300	115105182	2710	2710	2710	2710	0
461	20250304	113200	115105182	2710	2710	2710	2710	0
462	20250304	113100	115105182	2710	2710	2710	2710	1043
463	20250304	113000	112278652	2705	2705	2705	2705	362
464	20250304	112900	111299442	2705	2710	2710	2705	303
465	20250304	112800	110479812	2710	2710	2710	2710	4
466	20250304	112700	110468972	2705	2705	2705	2705	0
467	20250304	112600	110468972	2705	2705	2705	2705	0
468	20250304	112500	110468972	2705	2705	2705	2705	229
469	20250304	112400	109849527	2705	2705	2705	2705	4
470	20250304	112300	109838707	2705	2705	2705	2705	6
471	20250304	112200	109822477	2705	2705	2705	2705	61
472	20250304	112100	109657472	2705	2705	2705	2705	0
473	20250304	112000	109657472	2705	2705	2705	2705	49
474	20250304	111900	109524927	2700	2702	2702	2700	11
475	20250304	111800	109495215	2705	2705	2705	2705	2
476	20250304	111700	109489805	2700	2700	2700	2700	0
477	20250304	111600	109489805	2700	2700	2700	2700	874
478	20250304	111500	107130005	2700	2700	2700	2700	333
479	20250304	111400	106230905	2700	2700	2700	2700	0
480	20250304	111300	106230905	2700	2700	2700	2700	24
481	20250304	111200	106166105	2700	2700	2700	2700	384
482	20250304	111100	105129305	2705	2705	2705	2705	3
483	20250304	111000	105121190	2705	2705	2705	2705	0
484	20250304	110900	105121190	2705	2705	2705	2705	0
485	20250304	110800	105121190	2705	2705	2705	2705	0
486	20250304	110700	105121190	2705	2705	2705	2705	5
487	20250304	110600	105107665	2705	2705	2705	2705	0
488	20250304	110500	105107665	2705	2705	2705	2705	0
489	20250304	110400	105107665	2705	2705	2705	2705	101
490	20250304	110300	104834460	2710	2710	2710	2710	0
491	20250304	110200	104834460	2710	2710	2710	2710	0
492	20250304	110100	104834460	2710	2710	2710	2710	0
493	20250304	110000	104834460	2710	2710	2710	2710	0
494	20250304	105900	104834460	2710	2710	2710	2710	0
495	20250304	105800	104834460	2710	2700	2710	2700	32
496	20250304	105700	104747960	2700	2700	2700	2700	0
497	20250304	105600	104747960	2700	2700	2700	2700	0
498	20250304	105500	104747960	2700	2700	2700	2700	500
499	20250304	105400	103397960	2720	2710	2720	2695	1001
500	20250304	105300	100697990	2720	2720	2720	2720	0
501	20250304	105200	100697990	2720	2720	2720	2720	0
502	20250304	105100	100697990	2720	2720	2720	2720	0
503	20250304	105000	100697990	2720	2720	2720	2720	0
504	20250304	104900	100697990	2720	2715	2720	2710	112
505	20250304	104800	100394200	2710	2710	2710	2710	0
506	20250304	104700	100394200	2710	2710	2710	2710	82
507	20250304	104600	100171980	2710	2710	2710	2710	10
508	20250304	104500	100144880	2710	2710	2710	2710	1
509	20250304	104400	100142170	2700	2700	2700	2700	0
510	20250304	104300	100142170	2700	2700	2700	2700	0
511	20250304	104200	100142170	2700	2700	2700	2700	0
512	20250304	104100	100142170	2700	2710	2710	2700	60
513	20250304	104000	99979945	2710	2710	2710	2710	1
514	20250304	103900	99977235	2710	2710	2710	2710	0
515	20250304	103800	99977235	2710	2710	2710	2710	2
516	20250304	103700	99971815	2705	2710	2710	2705	102
517	20250304	103600	99695400	2710	2710	2710	2710	527
518	20250304	103500	98267230	2710	2710	2710	2710	0
519	20250304	103400	98267230	2710	2720	2720	2710	17
520	20250304	103300	98221095	2720	2720	2720	2720	0
521	20250304	103200	98221095	2720	2720	2720	2720	108
522	20250304	103100	97927335	2710	2710	2710	2710	0
523	20250304	103000	97927335	2710	2715	2715	2710	500
524	20250304	102900	96572215	2725	2725	2725	2725	0
525	20250304	102800	96572215	2725	2725	2725	2725	2
526	20250304	102700	96566765	2715	2720	2720	2715	224
527	20250304	102600	95958485	2725	2725	2725	2725	0
528	20250304	102500	95958485	2725	2735	2735	2725	16
529	20250304	102400	95914855	2735	2735	2735	2735	0
530	20250304	102300	95914855	2735	2735	2735	2735	0
531	20250304	102200	95914855	2735	2735	2735	2735	1
532	20250304	102100	95912120	2730	2730	2730	2730	191
533	20250304	102000	95390690	2735	2735	2735	2735	1
534	20250304	101900	95387955	2735	2735	2735	2735	0
535	20250304	101800	95387955	2735	2735	2735	2735	0
536	20250304	101700	95387955	2735	2735	2735	2735	10
537	20250304	101600	95360605	2735	2735	2735	2735	9
538	20250304	101500	95335990	2735	2730	2735	2730	120
539	20250304	101400	95008380	2730	2730	2730	2730	0
540	20250304	101300	95008380	2730	2730	2730	2730	0
541	20250304	101200	95008380	2730	2730	2730	2730	0
542	20250304	101100	95008380	2730	2735	2735	2705	711
543	20250304	101000	93077980	2735	2735	2735	2735	0
544	20250304	100900	93077980	2735	2735	2735	2735	10
545	20250304	100800	93050630	2740	2740	2740	2740	4
546	20250304	100700	93039670	2740	2740	2740	2740	20
547	20250304	100600	92984870	2740	2740	2740	2740	50
548	20250304	100500	92847870	2740	2740	2740	2740	3
549	20250304	100400	92839650	2740	2740	2740	2740	0
550	20250304	100300	92839650	2740	2740	2740	2740	0
551	20250304	100200	92839650	2740	2740	2740	2740	5
552	20250304	100100	92825950	2740	2740	2740	2740	0
553	20250304	100000	92825950	2740	2740	2740	2740	0
554	20250304	095900	92825950	2740	2740	2740	2740	11
555	20250304	095800	92795810	2740	2740	2740	2740	0
556	20250304	095700	92795810	2740	2735	2740	2735	10
557	20250304	095600	92768455	2735	2735	2735	2735	0
558	20250304	095500	92768455	2735	2735	2735	2735	0
559	20250304	095400	92768455	2735	2735	2735	2735	1
560	20250304	095300	92765720	2730	2730	2730	2730	447
561	20250304	095200	91545410	2735	2735	2735	2735	5
562	20250304	095100	91531735	2735	2735	2735	2735	0
563	20250304	095000	91531735	2735	2730	2735	2730	233
564	20250304	094900	90894490	2730	2730	2730	2730	2136
565	20250304	094800	85063210	2725	2730	2730	2725	181
566	20250304	094700	84569965	2730	2730	2730	2730	0
567	20250304	094600	84569965	2730	2730	2730	2730	2
568	20250304	094500	84564505	2725	2730	2730	2725	217
569	20250304	094400	83973115	2730	2730	2730	2730	0
570	20250304	094300	83973115	2730	2730	2730	2730	1
571	20250304	094200	83970385	2730	2725	2730	2725	43
572	20250304	094100	83853195	2730	2730	2730	2730	144
573	20250304	094000	83460075	2730	2730	2730	2730	110
574	20250304	093900	83159775	2730	2730	2730	2730	115
575	20250304	093800	82845825	2730	2730	2730	2730	101
576	20250304	093700	82570095	2735	2725	2735	2725	601
577	20250304	093600	80932340	2725	2725	2725	2725	1
578	20250304	093500	80929615	2735	2735	2735	2730	524
579	20250304	093400	79499080	2735	2735	2735	2735	0
580	20250304	093300	79499080	2735	2735	2735	2735	3
581	20250304	093200	79490875	2725	2730	2730	2725	1000
582	20250304	093100	76765825	2730	2725	2740	2725	3
583	20250304	093000	76757630	2725	2725	2740	2725	4
584	20250304	092900	76746715	2725	2730	2740	2725	1535
585	20250304	092800	72549630	2725	2725	2725	2725	3
586	20250304	092700	72541455	2725	2725	2725	2725	1
587	20250304	092600	72538730	2730	2730	2730	2730	2
588	20250304	092500	72533270	2725	2725	2725	2725	1104
589	20250304	092400	69524870	2725	2725	2725	2725	4
590	20250304	092300	69513970	2730	2730	2730	2730	100
591	20250304	092200	69240970	2725	2725	2725	2725	1772
592	20250304	092100	64412270	2725	2725	2725	2720	1323
593	20250304	092000	60807100	2725	2725	2725	2725	1
594	20250304	091900	60804375	2720	2720	2720	2720	144
595	20250304	091800	60412695	2725	2725	2725	2725	0
596	20250304	091700	60412695	2725	2725	2725	2725	1
597	20250304	091600	60409970	2695	2695	2695	2695	0
598	20250304	091500	60409970	2695	2695	2695	2685	536
599	20250304	091400	58968275	2700	2700	2700	2700	1651
600	20250304	091300	54510575	2690	2695	2695	2690	26
601	20250304	091200	54440585	2695	2740	2740	2685	5924
602	20250304	091100	38477195	2695	2700	2745	2695	2125
603	20250304	091000	32650205	2745	2700	2750	2700	143
604	20250304	090900	32262605	2705	2700	2710	2700	2629
605	20250304	090800	25161515	2700	2685	2700	2685	183
606	20250304	090700	24667430	2685	2675	2685	2675	1883
607	20250304	090600	19622020	2670	2680	2680	2670	2137
608	20250304	090500	13916210	2645	2700	2700	2645	880
609	20250304	090400	11562970	2690	2715	2730	2690	2723
610	20250304	090300	4213080	2720	2745	2745	2720	527
611	20250304	090200	2779480	2720	2730	2755	2720	280
612	20250304	090100	2015475	2760	2760	2760	2735	38
613	20250304	090000	1911240	2745	2750	2750	2745	695