KissMeData/025880/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	191200	354355645	2730	2730	2730	2730	1243
3	20250306	191100	354355645	2730	2730	2730	2730	0
4	20250306	191000	354355645	2730	2730	2730	2730	0
5	20250306	190900	354355645	2730	2730	2730	2730	0
6	20250306	190800	354355645	2730	2730	2730	2730	0
7	20250306	190700	354355645	2730	2730	2730	2730	0
8	20250306	190600	354355645	2730	2730	2730	2730	0
9	20250306	190500	354355645	2730	2730	2730	2730	0
10	20250306	190400	354355645	2730	2730	2730	2730	0
11	20250306	190300	354355645	2730	2730	2730	2730	0
12	20250306	190200	354355645	2730	2730	2730	2730	0
13	20250306	190100	354355645	2730	2730	2730	2730	0
14	20250306	190000	354355645	2730	2730	2730	2730	0
15	20250306	185900	354355645	2730	2730	2730	2730	0
16	20250306	185800	354355645	2730	2730	2730	2730	0
17	20250306	185700	354355645	2730	2730	2730	2730	0
18	20250306	185600	354355645	2730	2730	2730	2730	0
19	20250306	185500	354355645	2730	2730	2730	2730	0
20	20250306	185400	354355645	2730	2730	2730	2730	0
21	20250306	185300	354355645	2730	2730	2730	2730	0
22	20250306	185200	354355645	2730	2730	2730	2730	0
23	20250306	185100	354355645	2730	2730	2730	2730	0
24	20250306	185000	354355645	2730	2730	2730	2730	0
25	20250306	184900	354355645	2730	2730	2730	2730	0
26	20250306	184800	354355645	2730	2730	2730	2730	0
27	20250306	184700	354355645	2730	2730	2730	2730	0
28	20250306	184600	354355645	2730	2730	2730	2730	0
29	20250306	184500	354355645	2730	2730	2730	2730	0
30	20250306	184400	354355645	2730	2730	2730	2730	0
31	20250306	184300	354355645	2730	2730	2730	2730	0
32	20250306	184200	354355645	2730	2730	2730	2730	1243
33	20250306	184100	354355645	2730	2730	2730	2730	0
34	20250306	184000	354355645	2730	2730	2730	2730	0
35	20250306	183900	354355645	2730	2730	2730	2730	0
36	20250306	183800	354355645	2730	2730	2730	2730	0
37	20250306	183700	354355645	2730	2730	2730	2730	0
38	20250306	183600	354355645	2730	2730	2730	2730	0
39	20250306	183500	354355645	2730	2730	2730	2730	0
40	20250306	183400	354355645	2730	2730	2730	2730	0
41	20250306	183300	354355645	2730	2730	2730	2730	0
42	20250306	183200	354355645	2730	2730	2730	2730	0
43	20250306	183100	354355645	2730	2730	2730	2730	0
44	20250306	183000	354355645	2730	2730	2730	2730	0
45	20250306	182900	354355645	2730	2730	2730	2730	0
46	20250306	182800	354355645	2730	2730	2730	2730	0
47	20250306	182700	354355645	2730	2730	2730	2730	0
48	20250306	182600	354355645	2730	2730	2730	2730	0
49	20250306	182500	354355645	2730	2730	2730	2730	0
50	20250306	182400	354355645	2730	2730	2730	2730	0
51	20250306	182300	354355645	2730	2730	2730	2730	0
52	20250306	182200	354355645	2730	2730	2730	2730	0
53	20250306	182100	354355645	2730	2730	2730	2730	0
54	20250306	182000	354355645	2730	2730	2730	2730	0
55	20250306	181900	354355645	2730	2730	2730	2730	0
56	20250306	181800	354355645	2730	2730	2730	2730	0
57	20250306	181700	354355645	2730	2730	2730	2730	0
58	20250306	181600	354355645	2730	2730	2730	2730	0
59	20250306	181500	354355645	2730	2730	2730	2730	0
60	20250306	181400	354355645	2730	2730	2730	2730	0
61	20250306	181300	354355645	2730	2730	2730	2730	0
62	20250306	181200	354355645	2730	2730	2730	2730	1243
63	20250306	181100	354355645	2730	2730	2730	2730	0
64	20250306	181000	354355645	2730	2730	2730	2730	0
65	20250306	180900	354355645	2730	2730	2730	2730	0
66	20250306	180800	354355645	2730	2730	2730	2730	0
67	20250306	180700	354355645	2730	2730	2730	2730	0
68	20250306	180600	354355645	2730	2730	2730	2730	0
69	20250306	180500	354355645	2730	2730	2730	2730	0
70	20250306	180400	354355645	2730	2730	2730	2730	0
71	20250306	180300	354355645	2730	2730	2730	2730	0
72	20250306	180200	354355645	2730	2730	2730	2730	0
73	20250306	180100	354355645	2730	2730	2730	2730	0
74	20250306	180000	354355645	2730	2730	2730	2730	0
75	20250306	175900	354355645	2730	2730	2730	2730	0
76	20250306	175800	354355645	2730	2730	2730	2730	0
77	20250306	175700	354355645	2730	2730	2730	2730	0
78	20250306	175600	354355645	2730	2730	2730	2730	0
79	20250306	175500	354355645	2730	2730	2730	2730	0
80	20250306	175400	354355645	2730	2730	2730	2730	0
81	20250306	175300	354355645	2730	2730	2730	2730	0
82	20250306	175200	354355645	2730	2730	2730	2730	0
83	20250306	175100	354355645	2730	2730	2730	2730	0
84	20250306	175000	354355645	2730	2730	2730	2730	0
85	20250306	174900	354355645	2730	2730	2730	2730	0
86	20250306	174800	354355645	2730	2730	2730	2730	0
87	20250306	174700	354355645	2730	2730	2730	2730	0
88	20250306	174600	354355645	2730	2730	2730	2730	0
89	20250306	174500	354355645	2730	2730	2730	2730	0
90	20250306	174400	354355645	2730	2730	2730	2730	0
91	20250306	174300	354355645	2730	2730	2730	2730	0
92	20250306	174200	354355645	2730	2730	2730	2730	1243
93	20250306	174100	354355645	2730	2730	2730	2730	0
94	20250306	174000	354355645	2730	2730	2730	2730	0
95	20250306	173900	354355645	2730	2730	2730	2730	0
96	20250306	173800	354355645	2730	2730	2730	2730	0
97	20250306	173700	354355645	2730	2730	2730	2730	0
98	20250306	173600	354355645	2730	2730	2730	2730	0
99	20250306	173500	354355645	2730	2730	2730	2730	0
100	20250306	173400	354355645	2730	2730	2730	2730	0
101	20250306	173300	354355645	2730	2730	2730	2730	0
102	20250306	173200	354355645	2730	2730	2730	2730	0
103	20250306	173100	354355645	2730	2730	2730	2730	0
104	20250306	173000	354355645	2730	2730	2730	2730	0
105	20250306	172900	354355645	2730	2730	2730	2730	0
106	20250306	172800	354355645	2730	2730	2730	2730	0
107	20250306	172700	354355645	2730	2730	2730	2730	0
108	20250306	172600	354355645	2730	2730	2730	2730	0
109	20250306	172500	354355645	2730	2730	2730	2730	0
110	20250306	172400	354355645	2730	2730	2730	2730	0
111	20250306	172300	354355645	2730	2730	2730	2730	0
112	20250306	172200	354355645	2730	2730	2730	2730	0
113	20250306	172100	354355645	2730	2730	2730	2730	0
114	20250306	172000	354355645	2730	2730	2730	2730	0
115	20250306	171900	354355645	2730	2730	2730	2730	0
116	20250306	171800	354355645	2730	2730	2730	2730	0
117	20250306	171700	354355645	2730	2730	2730	2730	0
118	20250306	171600	354355645	2730	2730	2730	2730	0
119	20250306	171500	354355645	2730	2730	2730	2730	0
120	20250306	171400	354355645	2730	2730	2730	2730	0
121	20250306	171300	354355645	2730	2730	2730	2730	0
122	20250306	171200	354355645	2730	2730	2730	2730	1243
123	20250306	171100	354355645	2730	2730	2730	2730	0
124	20250306	171000	354355645	2730	2730	2730	2730	0
125	20250306	170900	354355645	2730	2730	2730	2730	0
126	20250306	170800	354355645	2730	2730	2730	2730	0
127	20250306	170700	354355645	2730	2730	2730	2730	0
128	20250306	170600	354355645	2730	2730	2730	2730	0
129	20250306	170500	354355645	2730	2730	2730	2730	0
130	20250306	170400	354355645	2730	2730	2730	2730	0
131	20250306	170300	354355645	2730	2730	2730	2730	0
132	20250306	170200	354355645	2730	2730	2730	2730	0
133	20250306	170100	354355645	2730	2730	2730	2730	0
134	20250306	170000	354355645	2730	2730	2730	2730	0
135	20250306	165900	354355645	2730	2730	2730	2730	0
136	20250306	165800	354355645	2730	2730	2730	2730	0
137	20250306	165700	354355645	2730	2730	2730	2730	0
138	20250306	165600	354355645	2730	2730	2730	2730	0
139	20250306	165500	354355645	2730	2730	2730	2730	0
140	20250306	165400	354355645	2730	2730	2730	2730	0
141	20250306	165300	354355645	2730	2730	2730	2730	0
142	20250306	165200	354355645	2730	2730	2730	2730	0
143	20250306	165100	354355645	2730	2730	2730	2730	0
144	20250306	165000	354355645	2730	2730	2730	2730	0
145	20250306	164900	354355645	2730	2730	2730	2730	0
146	20250306	164800	354355645	2730	2730	2730	2730	0
147	20250306	164700	354355645	2730	2730	2730	2730	0
148	20250306	164600	354355645	2730	2730	2730	2730	0
149	20250306	164500	354355645	2730	2730	2730	2730	0
150	20250306	164400	354355645	2730	2730	2730	2730	0
151	20250306	164300	354355645	2730	2730	2730	2730	0
152	20250306	164200	354355645	2730	2730	2730	2730	1243
153	20250306	164100	354355645	2730	2730	2730	2730	0
154	20250306	164000	354355645	2730	2730	2730	2730	0
155	20250306	163900	354355645	2730	2730	2730	2730	0
156	20250306	163800	354355645	2730	2730	2730	2730	0
157	20250306	163700	354355645	2730	2730	2730	2730	0
158	20250306	163600	354355645	2730	2730	2730	2730	0
159	20250306	163500	354355645	2730	2730	2730	2730	0
160	20250306	163400	354355645	2730	2730	2730	2730	0
161	20250306	163300	354355645	2730	2730	2730	2730	0
162	20250306	163200	354355645	2730	2730	2730	2730	0
163	20250306	163100	354355645	2730	2730	2730	2730	0
164	20250306	163000	354355645	2730	2730	2730	2730	0
165	20250306	162900	354355645	2730	2730	2730	2730	0
166	20250306	162800	354355645	2730	2730	2730	2730	0
167	20250306	162700	354355645	2730	2730	2730	2730	0
168	20250306	162600	354355645	2730	2730	2730	2730	0
169	20250306	162500	354355645	2730	2730	2730	2730	0
170	20250306	162400	354355645	2730	2730	2730	2730	0
171	20250306	162300	354355645	2730	2730	2730	2730	0
172	20250306	162200	354355645	2730	2730	2730	2730	0
173	20250306	162100	354355645	2730	2730	2730	2730	0
174	20250306	162000	354355645	2730	2730	2730	2730	0
175	20250306	161900	354355645	2730	2730	2730	2730	0
176	20250306	161800	354355645	2730	2730	2730	2730	0
177	20250306	161700	354355645	2730	2730	2730	2730	0
178	20250306	161600	354355645	2730	2730	2730	2730	0
179	20250306	161500	354355645	2730	2730	2730	2730	0
180	20250306	161400	354355645	2730	2730	2730	2730	0
181	20250306	161300	354355645	2730	2730	2730	2730	0
182	20250306	161200	354355645	2730	2730	2730	2730	1243
183	20250306	161100	354355645	2730	2730	2730	2730	0
184	20250306	161000	354355645	2730	2730	2730	2730	0
185	20250306	160900	354355645	2730	2730	2730	2730	0
186	20250306	160800	354355645	2730	2730	2730	2730	0
187	20250306	160700	354355645	2730	2730	2730	2730	0
188	20250306	160600	354355645	2730	2730	2730	2730	0
189	20250306	160500	354355645	2730	2730	2730	2730	0
190	20250306	160400	354355645	2730	2730	2730	2730	0
191	20250306	160300	354355645	2730	2730	2730	2730	0
192	20250306	160200	354355645	2730	2730	2730	2730	0
193	20250306	160100	354355645	2730	2730	2730	2730	0
194	20250306	160000	354355645	2730	2730	2730	2730	0
195	20250306	155900	354355645	2730	2730	2730	2730	0
196	20250306	155800	354355645	2730	2730	2730	2730	0
197	20250306	155700	354355645	2730	2730	2730	2730	0
198	20250306	155600	354355645	2730	2730	2730	2730	0
199	20250306	155500	354355645	2730	2730	2730	2730	0
200	20250306	155400	354355645	2730	2730	2730	2730	0
201	20250306	155300	354355645	2730	2730	2730	2730	0
202	20250306	155200	354355645	2730	2730	2730	2730	0
203	20250306	155100	354355645	2730	2730	2730	2730	0
204	20250306	155000	354355645	2730	2730	2730	2730	0
205	20250306	154900	354355645	2730	2730	2730	2730	0
206	20250306	154800	354355645	2730	2730	2730	2730	0
207	20250306	154700	354355645	2730	2730	2730	2730	0
208	20250306	154600	354355645	2730	2730	2730	2730	0
209	20250306	154500	354355645	2730	2730	2730	2730	0
210	20250306	154400	354355645	2730	2730	2730	2730	0
211	20250306	154300	354355645	2730	2730	2730	2730	0
212	20250306	154200	354355645	2730	2730	2730	2730	1243
213	20250306	154100	354355645	2730	2730	2730	2730	0
214	20250306	154000	354355645	2730	2730	2730	2730	0
215	20250306	153900	354355645	2730	2730	2730	2730	0
216	20250306	153800	354355645	2730	2730	2730	2730	0
217	20250306	153700	354355645	2730	2730	2730	2730	0
218	20250306	153600	354355645	2730	2730	2730	2730	0
219	20250306	153500	354355645	2730	2730	2730	2730	0
220	20250306	153400	354355645	2730	2730	2730	2730	0
221	20250306	153300	354355645	2730	2730	2730	2730	0
222	20250306	153200	354355645	2730	2730	2730	2730	0
223	20250306	153100	354355645	2730	2730	2730	2730	0
224	20250306	153000	354355645	2730	2730	2730	2730	1243
225	20250306	152900	350962255	2740	2740	2740	2740	0
226	20250306	152800	350962255	2740	2740	2740	2740	0
227	20250306	152700	350962255	2740	2740	2740	2740	0
228	20250306	152600	350962255	2740	2740	2740	2740	0
229	20250306	152500	350962255	2740	2740	2740	2740	0
230	20250306	152400	350962255	2740	2740	2740	2740	0
231	20250306	152300	350962255	2740	2740	2740	2740	0
232	20250306	152200	350962255	2740	2740	2740	2740	0
233	20250306	152100	350962255	2740	2740	2740	2740	0
234	20250306	152000	350962255	2740	2740	2740	2740	0
235	20250306	151900	350962255	2740	2740	2740	2740	1
236	20250306	151800	350959515	2740	2740	2740	2740	0
237	20250306	151700	350959515	2740	2740	2740	2740	0
238	20250306	151600	350959515	2740	2740	2740	2740	0
239	20250306	151500	350959515	2740	2730	2740	2730	337
240	20250306	151400	350036185	2730	2730	2730	2730	0
241	20250306	151300	350036185	2730	2730	2730	2730	332
242	20250306	151200	349129825	2740	2735	2740	2735	910
243	20250306	151100	346639925	2735	2735	2735	2735	0
244	20250306	151000	346639925	2735	2735	2735	2735	800
245	20250306	150900	344451925	2740	2735	2740	2730	751
246	20250306	150800	342397695	2735	2735	2735	2735	1735
247	20250306	150700	337652470	2735	2735	2735	2735	500
248	20250306	150600	336284970	2735	2735	2735	2735	313
249	20250306	150500	335428915	2735	2735	2735	2735	187
250	20250306	150400	334917470	2735	2735	2735	2735	606
251	20250306	150300	333260060	2735	2735	2735	2735	394
252	20250306	150200	332182470	2730	2730	2730	2730	500
253	20250306	150100	330817470	2735	2735	2735	2735	9
254	20250306	150000	330792855	2735	2740	2740	2735	287
255	20250306	145900	330006595	2740	2740	2740	2740	0
256	20250306	145800	330006595	2740	2740	2740	2740	0
257	20250306	145700	330006595	2740	2740	2740	2740	463
258	20250306	145600	328737975	2740	2735	2740	2735	365
259	20250306	145500	327738005	2735	2735	2735	2735	0
260	20250306	145400	327738005	2735	2735	2735	2735	0
261	20250306	145300	327738005	2735	2730	2735	2730	474
262	20250306	145200	326443000	2745	2745	2745	2745	0
263	20250306	145100	326443000	2745	2745	2745	2745	0
264	20250306	145000	326443000	2745	2745	2745	2745	0
265	20250306	144900	326443000	2745	2745	2745	2745	321
266	20250306	144800	325561855	2730	2730	2730	2730	2
267	20250306	144700	325556395	2745	2745	2745	2745	122
268	20250306	144600	325221505	2745	2745	2745	2745	0
269	20250306	144500	325221505	2745	2745	2745	2745	11
270	20250306	144400	325191310	2720	2745	2745	2720	351
271	20250306	144300	324228340	2745	2720	2745	2720	500
272	20250306	144200	322864095	2735	2735	2735	2735	0
273	20250306	144100	322864095	2735	2735	2735	2735	365
274	20250306	144000	321865820	2725	2725	2735	2725	367
275	20250306	143900	320865500	2725	2725	2725	2725	320
276	20250306	143800	319993500	2725	2725	2725	2725	0
277	20250306	143700	319993500	2725	2725	2725	2725	0
278	20250306	143600	319993500	2725	2725	2725	2725	0
279	20250306	143500	319993500	2725	2725	2725	2725	2
280	20250306	143400	319988050	2715	2720	2720	2715	1250
281	20250306	143300	316588625	2725	2725	2725	2725	0
282	20250306	143200	316588625	2725	2725	2725	2725	0
283	20250306	143100	316588625	2725	2725	2725	2725	0
284	20250306	143000	316588625	2725	2725	2725	2725	0
285	20250306	142900	316588625	2725	2725	2725	2725	1
286	20250306	142800	316585900	2720	2720	2720	2720	0
287	20250306	142700	316585900	2720	2720	2720	2720	180
288	20250306	142600	316096300	2725	2725	2725	2725	0
289	20250306	142500	316096300	2725	2720	2725	2720	2
290	20250306	142400	316090855	2725	2725	2725	2720	4
291	20250306	142300	316079965	2720	2720	2720	2720	12
292	20250306	142200	316047325	2720	2720	2720	2720	25
293	20250306	142100	315979325	2720	2720	2720	2720	0
294	20250306	142000	315979325	2720	2720	2720	2720	5
295	20250306	141900	315965725	2720	2720	2720	2720	0
296	20250306	141800	315965725	2720	2720	2720	2720	0
297	20250306	141700	315965725	2720	2720	2720	2720	0
298	20250306	141600	315965725	2720	2720	2720	2720	1
299	20250306	141500	315963005	2710	2710	2710	2710	2000
300	20250306	141400	310543005	2725	2725	2725	2725	0
301	20250306	141300	310543005	2725	2725	2725	2725	0
302	20250306	141200	310543005	2725	2725	2725	2725	0
303	20250306	141100	310543005	2725	2725	2725	2725	0
304	20250306	141000	310543005	2725	2735	2735	2710	14288
305	20250306	140900	271690015	2745	2745	2745	2745	0
306	20250306	140800	271690015	2745	2745	2745	2745	398
307	20250306	140700	270597505	2750	2750	2750	2750	0
308	20250306	140600	270597505	2750	2750	2750	2750	0
309	20250306	140500	270597505	2750	2750	2750	2750	1
310	20250306	140400	270594755	2750	2750	2750	2750	0
311	20250306	140300	270594755	2750	2750	2750	2750	93
312	20250306	140200	270339005	2755	2755	2755	2755	1
313	20250306	140100	270336250	2735	2735	2735	2735	0
314	20250306	140000	270336250	2735	2735	2735	2735	0
315	20250306	135900	270336250	2735	2735	2735	2735	0
316	20250306	135800	270336250	2735	2735	2735	2735	0
317	20250306	135700	270336250	2735	2740	2740	2735	70
318	20250306	135600	270144795	2770	2735	2770	2730	2618
319	20250306	135500	262988905	2735	2735	2735	2735	0
320	20250306	135400	262988905	2735	2750	2750	2735	9547
321	20250306	135300	236823920	2750	2755	2755	2750	8997
322	20250306	135200	212064845	2770	2770	2770	2770	272
323	20250306	135100	211311405	2755	2755	2755	2755	0
324	20250306	135000	211311405	2755	2755	2755	2755	0
325	20250306	134900	211311405	2755	2760	2760	2755	50
326	20250306	134800	211173645	2755	2760	2760	2755	1000
327	20250306	134700	208417645	2770	2770	2770	2770	0
328	20250306	134600	208417645	2770	2770	2770	2770	0
329	20250306	134500	208417645	2770	2755	2770	2755	1708
330	20250306	134400	203708560	2755	2760	2760	2755	1621
331	20250306	134300	199242005	2770	2770	2770	2770	0
332	20250306	134200	199242005	2770	2770	2770	2770	0
333	20250306	134100	199242005	2770	2770	2770	2770	0
334	20250306	134000	199242005	2770	2770	2770	2770	361
335	20250306	133900	198242035	2770	2770	2770	2770	0
336	20250306	133800	198242035	2770	2770	2770	2770	232
337	20250306	133700	197599395	2760	2760	2760	2760	8
338	20250306	133600	197577315	2770	2770	2770	2770	0
339	20250306	133500	197577315	2770	2770	2770	2770	0
340	20250306	133400	197577315	2770	2770	2770	2770	0
341	20250306	133300	197577315	2770	2770	2770	2770	0
342	20250306	133200	197577315	2770	2770	2770	2770	20
343	20250306	133100	197521915	2770	2770	2770	2770	18
344	20250306	133000	197472055	2755	2770	2770	2755	604
345	20250306	132900	195803475	2770	2770	2770	2770	0
346	20250306	132800	195803475	2770	2765	2770	2765	300
347	20250306	132700	194973900	2755	2755	2755	2755	0
348	20250306	132600	194973900	2755	2755	2755	2755	0
349	20250306	132500	194973900	2755	2755	2755	2755	0
350	20250306	132400	194973900	2755	2755	2755	2755	0
351	20250306	132300	194973900	2755	2765	2765	2755	230
352	20250306	132200	194337980	2765	2765	2765	2765	0
353	20250306	132100	194337980	2765	2765	2765	2765	0
354	20250306	132000	194337980	2765	2765	2765	2765	0
355	20250306	131900	194337980	2765	2765	2765	2765	0
356	20250306	131800	194337980	2765	2765	2765	2765	0
357	20250306	131700	194337980	2765	2765	2765	2765	0
358	20250306	131600	194337980	2765	2765	2765	2765	0
359	20250306	131500	194337980	2765	2765	2765	2765	0
360	20250306	131400	194337980	2765	2765	2765	2765	0
361	20250306	131300	194337980	2765	2765	2765	2765	1
362	20250306	131200	194335215	2765	2765	2765	2765	0
363	20250306	131100	194335215	2765	2765	2765	2765	0
364	20250306	131000	194335215	2765	2765	2765	2765	0
365	20250306	130900	194335215	2765	2760	2765	2760	570
366	20250306	130800	192760975	2755	2755	2755	2755	0
367	20250306	130700	192760975	2755	2750	2755	2750	2140
368	20250306	130600	186875970	2750	2750	2750	2750	2859
369	20250306	130500	179013720	2745	2745	2745	2745	0
370	20250306	130400	179013720	2745	2745	2745	2745	8
371	20250306	130300	178991760	2745	2750	2750	2745	31
372	20250306	130200	178906655	2750	2750	2750	2750	500
373	20250306	130100	177531655	2755	2755	2755	2755	0
374	20250306	130000	177531655	2755	2755	2755	2755	8
375	20250306	125900	177509615	2755	2755	2755	2755	0
376	20250306	125800	177509615	2755	2755	2755	2755	464
377	20250306	125700	176231295	2760	2760	2760	2760	0
378	20250306	125600	176231295	2760	2760	2760	2760	0
379	20250306	125500	176231295	2760	2760	2760	2760	0
380	20250306	125400	176231295	2760	2760	2760	2760	0
381	20250306	125300	176231295	2760	2760	2760	2760	0
382	20250306	125200	176231295	2760	2760	2760	2760	0
383	20250306	125100	176231295	2760	2760	2760	2760	0
384	20250306	125000	176231295	2760	2760	2760	2760	0
385	20250306	124900	176231295	2760	2760	2760	2760	0
386	20250306	124800	176231295	2760	2760	2760	2760	0
387	20250306	124700	176231295	2760	2760	2760	2760	0
388	20250306	124600	176231295	2760	2760	2760	2760	0
389	20250306	124500	176231295	2760	2760	2760	2760	0
390	20250306	124400	176231295	2760	2760	2760	2760	0
391	20250306	124300	176231295	2760	2760	2760	2760	0
392	20250306	124200	176231295	2760	2760	2760	2760	10
393	20250306	124100	176203695	2760	2760	2760	2760	365
394	20250306	124000	175196295	2760	2765	2765	2760	17
395	20250306	123900	175149325	2770	2765	2770	2765	585
396	20250306	123800	173531260	2765	2765	2765	2765	0
397	20250306	123700	173531260	2765	2765	2765	2765	0
398	20250306	123600	173531260	2765	2765	2765	2765	0
399	20250306	123500	173531260	2765	2765	2765	2765	0
400	20250306	123400	173531260	2765	2765	2765	2765	0
401	20250306	123300	173531260	2765	2765	2765	2765	0
402	20250306	123200	173531260	2765	2765	2765	2765	0
403	20250306	123100	173531260	2765	2765	2765	2765	0
404	20250306	123000	173531260	2765	2765	2765	2765	0
405	20250306	122900	173531260	2765	2765	2765	2765	0
406	20250306	122800	173531260	2765	2765	2765	2765	1
407	20250306	122700	173528495	2755	2755	2755	2755	1623
408	20250306	122600	169057130	2755	2755	2755	2755	0
409	20250306	122500	169057130	2755	2755	2755	2755	0
410	20250306	122400	169057130	2755	2755	2755	2755	11
411	20250306	122300	169026825	2765	2765	2765	2765	0
412	20250306	122200	169026825	2765	2765	2765	2765	1223
413	20250306	122100	165645230	2755	2755	2755	2755	646
414	20250306	122000	163865500	2755	2752	2755	2745	666
415	20250306	121900	162033800	2755	2755	2755	2755	0
416	20250306	121800	162033800	2755	2755	2755	2755	0
417	20250306	121700	162033800	2755	2755	2755	2755	890
418	20250306	121600	159581850	2755	2750	2755	2750	723
419	20250306	121500	157591045	2755	2755	2755	2755	0
420	20250306	121400	157591045	2755	2755	2755	2755	0
421	20250306	121300	157591045	2755	2755	2755	2755	10
422	20250306	121200	157563495	2755	2755	2755	2755	526
423	20250306	121100	156114365	2760	2760	2760	2760	0
424	20250306	121000	156114365	2760	2760	2760	2760	0
425	20250306	120900	156114365	2760	2760	2760	2760	0
426	20250306	120800	156114365	2760	2760	2760	2760	0
427	20250306	120700	156114365	2760	2760	2760	2760	0
428	20250306	120600	156114365	2760	2760	2760	2760	0
429	20250306	120500	156114365	2760	2760	2760	2760	290
430	20250306	120400	155313965	2760	2760	2760	2760	0
431	20250306	120300	155313965	2760	2760	2760	2760	0
432	20250306	120200	155313965	2760	2760	2760	2760	0
433	20250306	120100	155313965	2760	2760	2760	2760	0
434	20250306	120000	155313965	2760	2760	2760	2760	0
435	20250306	115900	155313965	2760	2760	2760	2760	0
436	20250306	115800	155313965	2760	2760	2760	2760	0
437	20250306	115700	155313965	2760	2760	2760	2760	1
438	20250306	115600	155311205	2765	2765	2765	2765	0
439	20250306	115500	155311205	2765	2765	2765	2765	0
440	20250306	115400	155311205	2765	2765	2765	2765	0
441	20250306	115300	155311205	2765	2765	2765	2765	0
442	20250306	115200	155311205	2765	2765	2765	2765	0
443	20250306	115100	155311205	2765	2765	2765	2765	1377
444	20250306	115000	151503800	2765	2765	2765	2765	32
445	20250306	114900	151415320	2770	2770	2770	2770	0
446	20250306	114800	151415320	2770	2770	2770	2770	0
447	20250306	114700	151415320	2770	2770	2770	2770	0
448	20250306	114600	151415320	2770	2770	2770	2770	0
449	20250306	114500	151415320	2770	2770	2770	2770	0
450	20250306	114400	151415320	2770	2770	2770	2770	18
451	20250306	114300	151365460	2765	2765	2765	2765	1
452	20250306	114200	151362695	2770	2770	2770	2770	264
453	20250306	114100	150631415	2770	2770	2770	2770	0
454	20250306	114000	150631415	2770	2770	2770	2770	32
455	20250306	113900	150542775	2765	2765	2765	2765	0
456	20250306	113800	150542775	2765	2765	2765	2765	0
457	20250306	113700	150542775	2765	2765	2765	2765	0
458	20250306	113600	150542775	2765	2765	2765	2765	0
459	20250306	113500	150542775	2765	2765	2765	2765	541
460	20250306	113400	149046910	2765	2765	2765	2765	0
461	20250306	113300	149046910	2765	2765	2765	2765	910
462	20250306	113200	146530760	2765	2765	2765	2765	1560
463	20250306	113100	142217360	2765	2760	2765	2760	249
464	20250306	113000	141529965	2760	2760	2760	2760	0
465	20250306	112900	141529965	2760	2760	2760	2760	0
466	20250306	112800	141529965	2760	2760	2760	2760	0
467	20250306	112700	141529965	2760	2760	2760	2760	0
468	20250306	112600	141529965	2760	2760	2760	2760	0
469	20250306	112500	141529965	2760	2760	2760	2760	0
470	20250306	112400	141529965	2760	2760	2760	2760	0
471	20250306	112300	141529965	2760	2760	2760	2760	0
472	20250306	112200	141529965	2760	2760	2760	2760	0
473	20250306	112100	141529965	2760	2760	2760	2760	0
474	20250306	112000	141529965	2760	2760	2760	2760	0
475	20250306	111900	141529965	2760	2760	2760	2760	31
476	20250306	111800	141444405	2760	2760	2760	2760	0
477	20250306	111700	141444405	2760	2760	2760	2760	0
478	20250306	111600	141444405	2760	2760	2760	2760	0
479	20250306	111500	141444405	2760	2760	2760	2760	0
480	20250306	111400	141444405	2760	2765	2765	2760	11
481	20250306	111300	141413995	2755	2755	2755	2755	0
482	20250306	111200	141413995	2755	2755	2755	2755	0
483	20250306	111100	141413995	2755	2755	2755	2755	500
484	20250306	111000	140036495	2755	2755	2755	2755	200
485	20250306	110900	139485495	2750	2750	2750	2750	0
486	20250306	110800	139485495	2750	2750	2750	2750	0
487	20250306	110700	139485495	2750	2750	2750	2750	0
488	20250306	110600	139485495	2750	2750	2750	2750	0
489	20250306	110500	139485495	2750	2750	2750	2750	0
490	20250306	110400	139485495	2750	2750	2750	2750	0
491	20250306	110300	139485495	2750	2760	2760	2750	15
492	20250306	110200	139444145	2765	2765	2765	2765	0
493	20250306	110100	139444145	2765	2765	2765	2765	20
494	20250306	110000	139388845	2765	2765	2765	2765	11
495	20250306	105900	139358430	2750	2750	2750	2750	0
496	20250306	105800	139358430	2750	2750	2750	2750	0
497	20250306	105700	139358430	2750	2750	2750	2750	0
498	20250306	105600	139358430	2750	2750	2750	2750	0
499	20250306	105500	139358430	2750	2750	2750	2750	0
500	20250306	105400	139358430	2750	2750	2750	2750	0
501	20250306	105300	139358430	2750	2750	2750	2750	0
502	20250306	105200	139358430	2750	2750	2750	2750	365
503	20250306	105100	138354680	2750	2750	2750	2750	20
504	20250306	105000	138299680	2760	2755	2760	2755	462
505	20250306	104900	137025060	2760	2760	2760	2760	5
506	20250306	104800	137011260	2760	2760	2760	2760	42
507	20250306	104700	136895340	2760	2760	2760	2760	1143
508	20250306	104600	133740660	2770	2770	2770	2770	0
509	20250306	104500	133740660	2770	2770	2770	2770	0
510	20250306	104400	133740660	2770	2770	2770	2770	0
511	20250306	104300	133740660	2770	2770	2770	2770	0
512	20250306	104200	133740660	2770	2770	2770	2770	0
513	20250306	104100	133740660	2770	2770	2770	2770	0
514	20250306	104000	133740660	2770	2770	2770	2770	7
515	20250306	103900	133721270	2770	2770	2770	2770	0
516	20250306	103800	133721270	2770	2770	2770	2770	1
517	20250306	103700	133718500	2760	2760	2760	2760	1000
518	20250306	103600	130958500	2760	2760	2760	2760	0
519	20250306	103500	130958500	2760	2760	2760	2760	0
520	20250306	103400	130958500	2760	2760	2760	2760	0
521	20250306	103300	130958500	2760	2760	2760	2760	0
522	20250306	103200	130958500	2760	2760	2760	2760	0
523	20250306	103100	130958500	2760	2760	2760	2760	0
524	20250306	103000	130958500	2760	2760	2760	2760	0
525	20250306	102900	130958500	2760	2770	2770	2760	190
526	20250306	102800	130433200	2760	2760	2760	2760	100
527	20250306	102700	130157200	2760	2765	2765	2760	650
528	20250306	102600	128362450	2770	2770	2770	2770	0
529	20250306	102500	128362450	2770	2770	2770	2770	37
530	20250306	102400	128259960	2765	2770	2770	2765	238
531	20250306	102300	127600710	2770	2770	2770	2770	0
532	20250306	102200	127600710	2770	2770	2770	2770	0
533	20250306	102100	127600710	2770	2770	2770	2770	220
534	20250306	102000	126991310	2770	2770	2770	2770	0
535	20250306	101900	126991310	2770	2770	2770	2770	0
536	20250306	101800	126991310	2770	2770	2770	2770	0
537	20250306	101700	126991310	2770	2770	2770	2770	47
538	20250306	101600	126861120	2770	2770	2770	2770	0
539	20250306	101500	126861120	2770	2770	2770	2770	0
540	20250306	101400	126861120	2770	2770	2770	2770	0
541	20250306	101300	126861120	2770	2770	2770	2770	0
542	20250306	101200	126861120	2770	2770	2770	2770	1004
543	20250306	101100	124080040	2765	2765	2765	2765	0
544	20250306	101000	124080040	2765	2765	2765	2765	24
545	20250306	100900	124013680	2770	2770	2770	2770	1
546	20250306	100800	124010910	2775	2770	2775	2770	147
547	20250306	100700	123603715	2775	2775	2775	2775	3
548	20250306	100600	123595390	2775	2775	2775	2775	387
549	20250306	100500	122521465	2780	2775	2780	2775	499
550	20250306	100400	121136735	2775	2775	2775	2775	2
551	20250306	100300	121131185	2770	2775	2775	2770	101
552	20250306	100200	120851410	2770	2765	2770	2765	1199
553	20250306	100100	117530680	2760	2760	2760	2760	1199
554	20250306	100000	114221440	2760	2760	2760	2760	0
555	20250306	095900	114221440	2760	2760	2760	2760	1
556	20250306	095800	114218680	2760	2760	2760	2760	758
557	20250306	095700	112126600	2770	2770	2770	2770	0
558	20250306	095600	112126600	2770	2770	2770	2770	53
559	20250306	095500	111979790	2760	2760	2760	2760	70
560	20250306	095400	111786590	2760	2760	2760	2760	0
561	20250306	095300	111786590	2760	2760	2760	2760	0
562	20250306	095200	111786590	2760	2760	2760	2760	210
563	20250306	095100	111206990	2765	2765	2765	2765	2
564	20250306	095000	111201460	2770	2770	2770	2770	343
565	20250306	094900	110251350	2765	2765	2765	2765	68
566	20250306	094800	110063330	2765	2765	2765	2765	438
567	20250306	094700	108852260	2770	2770	2770	2770	5
568	20250306	094600	108838410	2770	2770	2770	2770	0
569	20250306	094500	108838410	2770	2770	2770	2770	1
570	20250306	094400	108835640	2770	2770	2770	2770	0
571	20250306	094300	108835640	2770	2760	2770	2760	631
572	20250306	094200	107094070	2760	2760	2760	2760	0
573	20250306	094100	107094070	2760	2770	2770	2760	709
574	20250306	094000	105136230	2760	2770	2770	2760	857
575	20250306	093900	102769340	2770	2770	2770	2770	0
576	20250306	093800	102769340	2770	2770	2770	2770	0
577	20250306	093700	102769340	2770	2770	2770	2770	0
578	20250306	093600	102769340	2770	2770	2770	2770	0
579	20250306	093500	102769340	2770	2770	2770	2770	0
580	20250306	093400	102769340	2770	2765	2770	2765	1014
581	20250306	093300	99960605	2765	2765	2765	2765	414
582	20250306	093200	98815895	2765	2765	2765	2765	138
583	20250306	093100	98434325	2765	2765	2765	2765	0
584	20250306	093000	98434325	2765	2765	2765	2765	723
585	20250306	092900	96435230	2765	2765	2765	2765	677
586	20250306	092800	94563325	2770	2775	2775	2765	6090
587	20250306	092700	77692185	2775	2775	2775	2775	99
588	20250306	092600	77417460	2785	2775	2785	2775	85
589	20250306	092500	77181485	2770	2770	2770	2770	53
590	20250306	092400	77034675	2770	2770	2770	2770	0
591	20250306	092300	77034675	2770	2770	2770	2770	399
592	20250306	092200	75929445	2770	2770	2770	2770	0
593	20250306	092100	75929445	2770	2775	2775	2770	914
594	20250306	092000	73397165	2790	2790	2790	2790	0
595	20250306	091900	73397165	2790	2790	2790	2790	0
596	20250306	091800	73397165	2790	2790	2790	2790	1
597	20250306	091700	73394375	2770	2775	2775	2770	200
598	20250306	091600	72839875	2770	2785	2790	2770	9958
599	20250306	091500	45179440	2780	2765	2780	2765	2202
600	20250306	091400	39059380	2765	2765	2765	2765	0
601	20250306	091300	39059380	2765	2775	2785	2765	1818
602	20250306	091200	34018380	2770	2780	2780	2770	356
603	20250306	091100	33032160	2785	2770	2785	2770	2609
604	20250306	091000	25774860	2775	2775	2775	2770	292
605	20250306	090900	24964565	2770	2775	2775	2770	45
606	20250306	090800	24839740	2770	2760	2775	2760	76
607	20250306	090700	24629950	2760	2765	2765	2760	14
608	20250306	090600	24591255	2760	2750	2760	2750	2522
609	20250306	090500	17636745	2755	2760	2760	2755	870
610	20250306	090400	15236165	2740	2745	2745	2740	544
611	20250306	090300	13742955	2745	2750	2750	2745	2678
612	20250306	090200	6386665	2755	2770	2770	2755	551
613	20250306	090100	4866880	2760	2760	2770	2760	1120
614	20250306	090000	1775260	2760	2750	2760	2750	645