KissMeData/031330/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	191500	565120971	2715	2715	2715	2715	418
3	20250306	191400	565120971	2715	2715	2715	2715	0
4	20250306	191300	565120971	2715	2715	2715	2715	0
5	20250306	191200	565120971	2715	2715	2715	2715	0
6	20250306	191100	565120971	2715	2715	2715	2715	0
7	20250306	191000	565120971	2715	2715	2715	2715	0
8	20250306	190900	565120971	2715	2715	2715	2715	0
9	20250306	190800	565120971	2715	2715	2715	2715	0
10	20250306	190700	565120971	2715	2715	2715	2715	0
11	20250306	190600	565120971	2715	2715	2715	2715	0
12	20250306	190500	565120971	2715	2715	2715	2715	0
13	20250306	190400	565120971	2715	2715	2715	2715	0
14	20250306	190300	565120971	2715	2715	2715	2715	0
15	20250306	190200	565120971	2715	2715	2715	2715	0
16	20250306	190100	565120971	2715	2715	2715	2715	0
17	20250306	190000	565120971	2715	2715	2715	2715	0
18	20250306	185900	565120971	2715	2715	2715	2715	0
19	20250306	185800	565120971	2715	2715	2715	2715	0
20	20250306	185700	565120971	2715	2715	2715	2715	0
21	20250306	185600	565120971	2715	2715	2715	2715	0
22	20250306	185500	565120971	2715	2715	2715	2715	0
23	20250306	185400	565120971	2715	2715	2715	2715	0
24	20250306	185300	565120971	2715	2715	2715	2715	0
25	20250306	185200	565120971	2715	2715	2715	2715	0
26	20250306	185100	565120971	2715	2715	2715	2715	0
27	20250306	185000	565120971	2715	2715	2715	2715	0
28	20250306	184900	565120971	2715	2715	2715	2715	0
29	20250306	184800	565120971	2715	2715	2715	2715	0
30	20250306	184700	565120971	2715	2715	2715	2715	0
31	20250306	184600	565120971	2715	2715	2715	2715	0
32	20250306	184500	565120971	2715	2715	2715	2715	418
33	20250306	184400	565120971	2715	2715	2715	2715	0
34	20250306	184300	565120971	2715	2715	2715	2715	0
35	20250306	184200	565120971	2715	2715	2715	2715	0
36	20250306	184100	565120971	2715	2715	2715	2715	0
37	20250306	184000	565120971	2715	2715	2715	2715	0
38	20250306	183900	565120971	2715	2715	2715	2715	0
39	20250306	183800	565120971	2715	2715	2715	2715	0
40	20250306	183700	565120971	2715	2715	2715	2715	0
41	20250306	183600	565120971	2715	2715	2715	2715	0
42	20250306	183500	565120971	2715	2715	2715	2715	0
43	20250306	183400	565120971	2715	2715	2715	2715	0
44	20250306	183300	565120971	2715	2715	2715	2715	0
45	20250306	183200	565120971	2715	2715	2715	2715	0
46	20250306	183100	565120971	2715	2715	2715	2715	0
47	20250306	183000	565120971	2715	2715	2715	2715	0
48	20250306	182900	565120971	2715	2715	2715	2715	0
49	20250306	182800	565120971	2715	2715	2715	2715	0
50	20250306	182700	565120971	2715	2715	2715	2715	0
51	20250306	182600	565120971	2715	2715	2715	2715	0
52	20250306	182500	565120971	2715	2715	2715	2715	0
53	20250306	182400	565120971	2715	2715	2715	2715	0
54	20250306	182300	565120971	2715	2715	2715	2715	0
55	20250306	182200	565120971	2715	2715	2715	2715	0
56	20250306	182100	565120971	2715	2715	2715	2715	0
57	20250306	182000	565120971	2715	2715	2715	2715	0
58	20250306	181900	565120971	2715	2715	2715	2715	0
59	20250306	181800	565120971	2715	2715	2715	2715	0
60	20250306	181700	565120971	2715	2715	2715	2715	0
61	20250306	181600	565120971	2715	2715	2715	2715	0
62	20250306	181500	565120971	2715	2715	2715	2715	418
63	20250306	181400	565120971	2715	2715	2715	2715	0
64	20250306	181300	565120971	2715	2715	2715	2715	0
65	20250306	181200	565120971	2715	2715	2715	2715	0
66	20250306	181100	565120971	2715	2715	2715	2715	0
67	20250306	181000	565120971	2715	2715	2715	2715	0
68	20250306	180900	565120971	2715	2715	2715	2715	0
69	20250306	180800	565120971	2715	2715	2715	2715	0
70	20250306	180700	565120971	2715	2715	2715	2715	0
71	20250306	180600	565120971	2715	2715	2715	2715	0
72	20250306	180500	565120971	2715	2715	2715	2715	0
73	20250306	180400	565120971	2715	2715	2715	2715	0
74	20250306	180300	565120971	2715	2715	2715	2715	0
75	20250306	180200	565120971	2715	2715	2715	2715	0
76	20250306	180100	565120971	2715	2715	2715	2715	0
77	20250306	180000	565120971	2715	2715	2715	2715	0
78	20250306	175900	565120971	2715	2715	2715	2715	0
79	20250306	175800	565120971	2715	2715	2715	2715	0
80	20250306	175700	565120971	2715	2715	2715	2715	0
81	20250306	175600	565120971	2715	2715	2715	2715	0
82	20250306	175500	565120971	2715	2715	2715	2715	0
83	20250306	175400	565120971	2715	2715	2715	2715	0
84	20250306	175300	565120971	2715	2715	2715	2715	0
85	20250306	175200	565120971	2715	2715	2715	2715	0
86	20250306	175100	565120971	2715	2715	2715	2715	0
87	20250306	175000	565120971	2715	2715	2715	2715	0
88	20250306	174900	565120971	2715	2715	2715	2715	0
89	20250306	174800	565120971	2715	2715	2715	2715	0
90	20250306	174700	565120971	2715	2715	2715	2715	0
91	20250306	174600	565120971	2715	2715	2715	2715	0
92	20250306	174500	565120971	2715	2715	2715	2715	418
93	20250306	174400	565120971	2715	2715	2715	2715	0
94	20250306	174300	565120971	2715	2715	2715	2715	0
95	20250306	174200	565120971	2715	2715	2715	2715	0
96	20250306	174100	565120971	2715	2715	2715	2715	0
97	20250306	174000	565120971	2715	2715	2715	2715	0
98	20250306	173900	565120971	2715	2715	2715	2715	0
99	20250306	173800	565120971	2715	2715	2715	2715	0
100	20250306	173700	565120971	2715	2715	2715	2715	0
101	20250306	173600	565120971	2715	2715	2715	2715	0
102	20250306	173500	565120971	2715	2715	2715	2715	0
103	20250306	173400	565120971	2715	2715	2715	2715	0
104	20250306	173300	565120971	2715	2715	2715	2715	0
105	20250306	173200	565120971	2715	2715	2715	2715	0
106	20250306	173100	565120971	2715	2715	2715	2715	0
107	20250306	173000	565120971	2715	2715	2715	2715	0
108	20250306	172900	565120971	2715	2715	2715	2715	0
109	20250306	172800	565120971	2715	2715	2715	2715	0
110	20250306	172700	565120971	2715	2715	2715	2715	0
111	20250306	172600	565120971	2715	2715	2715	2715	0
112	20250306	172500	565120971	2715	2715	2715	2715	0
113	20250306	172400	565120971	2715	2715	2715	2715	0
114	20250306	172300	565120971	2715	2715	2715	2715	0
115	20250306	172200	565120971	2715	2715	2715	2715	0
116	20250306	172100	565120971	2715	2715	2715	2715	0
117	20250306	172000	565120971	2715	2715	2715	2715	0
118	20250306	171900	565120971	2715	2715	2715	2715	0
119	20250306	171800	565120971	2715	2715	2715	2715	0
120	20250306	171700	565120971	2715	2715	2715	2715	0
121	20250306	171600	565120971	2715	2715	2715	2715	0
122	20250306	171500	565120971	2715	2715	2715	2715	418
123	20250306	171400	565120971	2715	2715	2715	2715	0
124	20250306	171300	565120971	2715	2715	2715	2715	0
125	20250306	171200	565120971	2715	2715	2715	2715	0
126	20250306	171100	565120971	2715	2715	2715	2715	0
127	20250306	171000	565120971	2715	2715	2715	2715	0
128	20250306	170900	565120971	2715	2715	2715	2715	0
129	20250306	170800	565120971	2715	2715	2715	2715	0
130	20250306	170700	565120971	2715	2715	2715	2715	0
131	20250306	170600	565120971	2715	2715	2715	2715	0
132	20250306	170500	565120971	2715	2715	2715	2715	0
133	20250306	170400	565120971	2715	2715	2715	2715	0
134	20250306	170300	565120971	2715	2715	2715	2715	0
135	20250306	170200	565120971	2715	2715	2715	2715	0
136	20250306	170100	565120971	2715	2715	2715	2715	0
137	20250306	170000	565120971	2715	2715	2715	2715	0
138	20250306	165900	565120971	2715	2715	2715	2715	0
139	20250306	165800	565120971	2715	2715	2715	2715	0
140	20250306	165700	565120971	2715	2715	2715	2715	0
141	20250306	165600	565120971	2715	2715	2715	2715	0
142	20250306	165500	565120971	2715	2715	2715	2715	0
143	20250306	165400	565120971	2715	2715	2715	2715	0
144	20250306	165300	565120971	2715	2715	2715	2715	0
145	20250306	165200	565120971	2715	2715	2715	2715	0
146	20250306	165100	565120971	2715	2715	2715	2715	0
147	20250306	165000	565120971	2715	2715	2715	2715	0
148	20250306	164900	565120971	2715	2715	2715	2715	0
149	20250306	164800	565120971	2715	2715	2715	2715	0
150	20250306	164700	565120971	2715	2715	2715	2715	0
151	20250306	164600	565120971	2715	2715	2715	2715	0
152	20250306	164500	565120971	2715	2715	2715	2715	418
153	20250306	164400	565120971	2715	2715	2715	2715	0
154	20250306	164300	565120971	2715	2715	2715	2715	0
155	20250306	164200	565120971	2715	2715	2715	2715	0
156	20250306	164100	565120971	2715	2715	2715	2715	0
157	20250306	164000	565120971	2715	2715	2715	2715	0
158	20250306	163900	565120971	2715	2715	2715	2715	0
159	20250306	163800	565120971	2715	2715	2715	2715	0
160	20250306	163700	565120971	2715	2715	2715	2715	0
161	20250306	163600	565120971	2715	2715	2715	2715	0
162	20250306	163500	565120971	2715	2715	2715	2715	0
163	20250306	163400	565120971	2715	2715	2715	2715	0
164	20250306	163300	565120971	2715	2715	2715	2715	0
165	20250306	163200	565120971	2715	2715	2715	2715	0
166	20250306	163100	565120971	2715	2715	2715	2715	0
167	20250306	163000	565120971	2715	2715	2715	2715	0
168	20250306	162900	565120971	2715	2715	2715	2715	0
169	20250306	162800	565120971	2715	2715	2715	2715	0
170	20250306	162700	565120971	2715	2715	2715	2715	0
171	20250306	162600	565120971	2715	2715	2715	2715	0
172	20250306	162500	565120971	2715	2715	2715	2715	0
173	20250306	162400	565120971	2715	2715	2715	2715	0
174	20250306	162300	565120971	2715	2715	2715	2715	0
175	20250306	162200	565120971	2715	2715	2715	2715	0
176	20250306	162100	565120971	2715	2715	2715	2715	0
177	20250306	162000	565120971	2715	2715	2715	2715	0
178	20250306	161900	565120971	2715	2715	2715	2715	0
179	20250306	161800	565120971	2715	2715	2715	2715	0
180	20250306	161700	565120971	2715	2715	2715	2715	0
181	20250306	161600	565120971	2715	2715	2715	2715	0
182	20250306	161500	565120971	2715	2715	2715	2715	418
183	20250306	161400	565120971	2715	2715	2715	2715	0
184	20250306	161300	565120971	2715	2715	2715	2715	0
185	20250306	161200	565120971	2715	2715	2715	2715	0
186	20250306	161100	565120971	2715	2715	2715	2715	0
187	20250306	161000	565120971	2715	2715	2715	2715	0
188	20250306	160900	565120971	2715	2715	2715	2715	0
189	20250306	160800	565120971	2715	2715	2715	2715	0
190	20250306	160700	565120971	2715	2715	2715	2715	0
191	20250306	160600	565120971	2715	2715	2715	2715	0
192	20250306	160500	565120971	2715	2715	2715	2715	0
193	20250306	160400	565120971	2715	2715	2715	2715	0
194	20250306	160300	565120971	2715	2715	2715	2715	0
195	20250306	160200	565120971	2715	2715	2715	2715	0
196	20250306	160100	565120971	2715	2715	2715	2715	0
197	20250306	160000	565120971	2715	2715	2715	2715	0
198	20250306	155900	565120971	2715	2715	2715	2715	0
199	20250306	155800	565120971	2715	2715	2715	2715	0
200	20250306	155700	565120971	2715	2715	2715	2715	0
201	20250306	155600	565120971	2715	2715	2715	2715	0
202	20250306	155500	565120971	2715	2715	2715	2715	0
203	20250306	155400	565120971	2715	2715	2715	2715	0
204	20250306	155300	565120971	2715	2715	2715	2715	0
205	20250306	155200	565120971	2715	2715	2715	2715	0
206	20250306	155100	565120971	2715	2715	2715	2715	0
207	20250306	155000	565120971	2715	2715	2715	2715	0
208	20250306	154900	565120971	2715	2715	2715	2715	0
209	20250306	154800	565120971	2715	2715	2715	2715	0
210	20250306	154700	565120971	2715	2715	2715	2715	0
211	20250306	154600	565120971	2715	2715	2715	2715	0
212	20250306	154500	565120971	2715	2715	2715	2715	418
213	20250306	154400	565120971	2715	2715	2715	2715	0
214	20250306	154300	565120971	2715	2715	2715	2715	0
215	20250306	154200	565120971	2715	2715	2715	2715	0
216	20250306	154100	565120971	2715	2715	2715	2715	0
217	20250306	154000	565120971	2715	2715	2715	2715	0
218	20250306	153900	565120971	2715	2715	2715	2715	0
219	20250306	153800	565120971	2715	2715	2715	2715	0
220	20250306	153700	565120971	2715	2715	2715	2715	0
221	20250306	153600	565120971	2715	2715	2715	2715	0
222	20250306	153500	565120971	2715	2715	2715	2715	0
223	20250306	153400	565120971	2715	2715	2715	2715	0
224	20250306	153300	565120971	2715	2715	2715	2715	0
225	20250306	153200	565120971	2715	2715	2715	2715	0
226	20250306	153100	565120971	2715	2715	2715	2715	0
227	20250306	153000	565120971	2715	2715	2715	2715	418
228	20250306	152900	563986101	2705	2705	2705	2705	0
229	20250306	152800	563986101	2705	2705	2705	2705	0
230	20250306	152700	563986101	2705	2705	2705	2705	0
231	20250306	152600	563986101	2705	2705	2705	2705	0
232	20250306	152500	563986101	2705	2705	2705	2705	0
233	20250306	152400	563986101	2705	2705	2705	2705	0
234	20250306	152300	563986101	2705	2705	2705	2705	0
235	20250306	152200	563986101	2705	2705	2705	2705	0
236	20250306	152100	563986101	2705	2705	2705	2705	0
237	20250306	152000	563986101	2705	2705	2705	2705	0
238	20250306	151900	563986101	2705	2720	2720	2705	538
239	20250306	151800	562523851	2720	2710	2720	2710	4
240	20250306	151700	562513001	2720	2715	2720	2715	1004
241	20250306	151600	559787121	2715	2705	2715	2700	175
242	20250306	151500	559314101	2715	2715	2715	2715	13
243	20250306	151400	559278806	2715	2715	2715	2715	0
244	20250306	151300	559278806	2715	2710	2715	2710	4
245	20250306	151200	559267956	2715	2715	2715	2715	11
246	20250306	151100	559238091	2715	2715	2715	2705	6739
247	20250306	151000	541009076	2710	2710	2710	2710	801
248	20250306	150900	538838366	2710	2710	2710	2710	34
249	20250306	150800	538746226	2710	2710	2710	2710	0
250	20250306	150700	538746226	2710	2710	2710	2710	0
251	20250306	150600	538746226	2710	2710	2710	2710	2300
252	20250306	150500	532513226	2705	2705	2705	2705	0
253	20250306	150400	532513226	2705	2710	2710	2705	115
254	20250306	150300	532202076	2710	2710	2710	2710	0
255	20250306	150200	532202076	2710	2710	2710	2710	2
256	20250306	150100	532196656	2705	2707	2707	2705	801
257	20250306	150000	530028811	2710	2707	2710	2707	68
258	20250306	145900	529844732	2710	2710	2710	2710	0
259	20250306	145800	529844732	2710	2710	2710	2710	73
260	20250306	145700	529646902	2710	2710	2710	2710	0
261	20250306	145600	529646902	2710	2710	2710	2710	1
262	20250306	145500	529644192	2707	2707	2707	2707	5
263	20250306	145400	529630657	2705	2705	2705	2705	1132
264	20250306	145300	526568597	2705	2705	2705	2705	689
265	20250306	145200	524704852	2705	2705	2705	2705	0
266	20250306	145100	524704852	2705	2705	2705	2705	0
267	20250306	145000	524704852	2705	2705	2705	2705	38
268	20250306	144900	524602062	2710	2710	2710	2710	0
269	20250306	144800	524602062	2710	2710	2710	2710	1
270	20250306	144700	524599352	2705	2705	2705	2705	1
271	20250306	144600	524596647	2705	2705	2705	2705	0
272	20250306	144500	524596647	2705	2705	2705	2705	687
273	20250306	144400	522738312	2710	2710	2710	2710	0
274	20250306	144300	522738312	2710	2710	2710	2710	45
275	20250306	144200	522616362	2715	2715	2715	2710	17
276	20250306	144100	522570227	2705	2700	2705	2700	51
277	20250306	144000	522432522	2705	2705	2705	2705	3111
278	20250306	143900	514017267	2715	2715	2715	2715	0
279	20250306	143800	514017267	2715	2715	2715	2715	0
280	20250306	143700	514017267	2715	2715	2715	2715	0
281	20250306	143600	514017267	2715	2715	2715	2715	0
282	20250306	143500	514017267	2715	2715	2715	2715	0
283	20250306	143400	514017267	2715	2715	2715	2715	0
284	20250306	143300	514017267	2715	2715	2715	2715	0
285	20250306	143200	514017267	2715	2715	2715	2715	120
286	20250306	143100	513691467	2715	2715	2715	2715	0
287	20250306	143000	513691467	2715	2715	2715	2715	0
288	20250306	142900	513691467	2715	2715	2715	2715	0
289	20250306	142800	513691467	2715	2715	2715	2715	21
290	20250306	142700	513634452	2710	2710	2710	2710	0
291	20250306	142600	513634452	2710	2710	2710	2710	0
292	20250306	142500	513634452	2710	2710	2710	2710	2
293	20250306	142400	513629032	2715	2715	2715	2715	225
294	20250306	142300	513018157	2715	2715	2715	2715	0
295	20250306	142200	513018157	2715	2715	2715	2715	0
296	20250306	142100	513018157	2715	2715	2715	2715	0
297	20250306	142000	513018157	2715	2715	2715	2715	0
298	20250306	141900	513018157	2715	2715	2715	2715	0
299	20250306	141800	513018157	2715	2715	2715	2715	0
300	20250306	141700	513018157	2715	2715	2715	2715	0
301	20250306	141600	513018157	2715	2715	2715	2715	200
302	20250306	141500	512475157	2715	2715	2715	2715	15
303	20250306	141400	512434432	2715	2715	2715	2715	0
304	20250306	141300	512434432	2715	2715	2715	2715	1
305	20250306	141200	512431717	2710	2710	2710	2710	1283
306	20250306	141100	508954787	2720	2720	2720	2720	85
307	20250306	141000	508723587	2720	2720	2720	2720	0
308	20250306	140900	508723587	2720	2720	2720	2720	0
309	20250306	140800	508723587	2720	2720	2720	2720	3000
310	20250306	140700	500563587	2710	2710	2710	2710	0
311	20250306	140600	500563587	2710	2710	2710	2710	662
312	20250306	140500	498769567	2720	2720	2720	2720	0
313	20250306	140400	498769567	2720	2720	2720	2720	13
314	20250306	140300	498734207	2720	2720	2720	2720	0
315	20250306	140200	498734207	2720	2720	2720	2720	5
316	20250306	140100	498720607	2720	2720	2720	2720	0
317	20250306	140000	498720607	2720	2720	2720	2720	102
318	20250306	135900	498443167	2715	2715	2715	2715	0
319	20250306	135800	498443167	2715	2715	2715	2715	6207
320	20250306	135700	481591162	2715	2715	2715	2715	0
321	20250306	135600	481591162	2715	2715	2715	2715	0
322	20250306	135500	481591162	2715	2715	2715	2715	0
323	20250306	135400	481591162	2715	2715	2715	2715	0
324	20250306	135300	481591162	2715	2715	2715	2715	186
325	20250306	135200	481086172	2715	2715	2715	2715	0
326	20250306	135100	481086172	2715	2715	2715	2715	697
327	20250306	135000	479193817	2715	2715	2715	2715	0
328	20250306	134900	479193817	2715	2715	2715	2715	1
329	20250306	134800	479191102	2715	2715	2715	2715	0
330	20250306	134700	479191102	2715	2715	2715	2715	0
331	20250306	134600	479191102	2715	2715	2715	2715	1
332	20250306	134500	479188387	2715	2715	2715	2715	0
333	20250306	134400	479188387	2715	2715	2715	2715	0
334	20250306	134300	479188387	2715	2715	2715	2715	40
335	20250306	134200	479079787	2715	2715	2715	2715	14
336	20250306	134100	479041777	2715	2715	2715	2715	30
337	20250306	134000	478960327	2710	2710	2710	2710	0
338	20250306	133900	478960327	2710	2715	2715	2710	199
339	20250306	133800	478420992	2715	2715	2715	2715	1
340	20250306	133700	478418277	2705	2705	2705	2705	0
341	20250306	133600	478418277	2705	2705	2705	2705	11
342	20250306	133500	478388522	2705	2705	2705	2705	1
343	20250306	133400	478385817	2715	2715	2715	2715	168
344	20250306	133300	477929697	2710	2710	2710	2710	400
345	20250306	133200	476845697	2710	2710	2710	2710	0
346	20250306	133100	476845697	2710	2710	2710	2710	7553
347	20250306	133000	456377067	2710	2710	2710	2710	0
348	20250306	132900	456377067	2710	2710	2710	2710	5
349	20250306	132800	456363517	2710	2710	2710	2710	20
350	20250306	132700	456309317	2705	2705	2705	2705	0
351	20250306	132600	456309317	2705	2705	2705	2705	0
352	20250306	132500	456309317	2705	2705	2705	2705	0
353	20250306	132400	456309317	2705	2705	2705	2705	0
354	20250306	132300	456309317	2705	2710	2710	2705	3
355	20250306	132200	456301192	2710	2710	2710	2710	150
356	20250306	132100	455894692	2710	2710	2710	2710	5621
357	20250306	132000	440661782	2710	2710	2710	2710	78
358	20250306	131900	440450402	2710	2710	2710	2710	5
359	20250306	131800	440436852	2710	2710	2710	2710	0
360	20250306	131700	440436852	2710	2710	2710	2710	0
361	20250306	131600	440436852	2710	2710	2710	2710	20
362	20250306	131500	440382652	2710	2712	2712	2710	192
363	20250306	131400	439862322	2715	2715	2715	2715	0
364	20250306	131300	439862322	2715	2715	2715	2715	0
365	20250306	131200	439862322	2715	2715	2715	2715	0
366	20250306	131100	439862322	2715	2715	2715	2715	0
367	20250306	131000	439862322	2715	2715	2715	2715	12
368	20250306	130900	439829742	2710	2715	2715	2710	6
369	20250306	130800	439813477	2710	2710	2715	2710	67
370	20250306	130700	439631612	2710	2710	2710	2710	5
371	20250306	130600	439618062	2710	2710	2710	2710	0
372	20250306	130500	439618062	2710	2710	2710	2710	0
373	20250306	130400	439618062	2710	2710	2710	2710	2568
374	20250306	130300	432658782	2705	2705	2705	2705	0
375	20250306	130200	432658782	2705	2705	2705	2705	855
376	20250306	130100	430346007	2705	2705	2705	2705	7390
377	20250306	130000	410356057	2710	2710	2710	2710	0
378	20250306	125900	410356057	2710	2710	2710	2710	0
379	20250306	125800	410356057	2710	2710	2710	2710	0
380	20250306	125700	410356057	2710	2710	2710	2710	81
381	20250306	125600	410136547	2705	2705	2705	2705	533
382	20250306	125500	408694782	2710	2710	2710	2710	0
383	20250306	125400	408694782	2710	2710	2710	2710	700
384	20250306	125300	406797782	2710	2710	2710	2710	300
385	20250306	125200	405984782	2710	2710	2710	2710	1001
386	20250306	125100	403272072	2710	2710	2710	2710	61
387	20250306	125000	403106762	2710	2710	2710	2710	1078
388	20250306	124900	400185382	2705	2710	2710	2705	210
389	20250306	124800	399617032	2710	2710	2710	2710	1854
390	20250306	124700	394592692	2710	2710	2710	2710	369
391	20250306	124600	393592702	2710	2710	2710	2710	424
392	20250306	124500	392443662	2710	2710	2710	2710	8
393	20250306	124400	392421982	2710	2710	2710	2710	0
394	20250306	124300	392421982	2710	2712	2712	2710	7
395	20250306	124200	392403002	2710	2710	2710	2710	1848
396	20250306	124100	387394922	2705	2705	2705	2705	5
397	20250306	124000	387381397	2700	2700	2700	2700	4000
398	20250306	123900	376581397	2700	2705	2705	2700	4761
399	20250306	123800	363722892	2705	2715	2715	2700	37443
400	20250306	123700	262462317	2715	2720	2720	2715	980
401	20250306	123600	259801567	2725	2725	2725	2725	0
402	20250306	123500	259801567	2725	2715	2725	2715	127
403	20250306	123400	259456742	2725	2725	2725	2725	2
404	20250306	123300	259451292	2725	2725	2725	2725	0
405	20250306	123200	259451292	2725	2720	2730	2720	7238
406	20250306	123100	239763907	2730	2730	2730	2730	0
407	20250306	123000	239763907	2730	2730	2730	2730	0
408	20250306	122900	239763907	2730	2730	2730	2730	0
409	20250306	122800	239763907	2730	2730	2730	2730	11
410	20250306	122700	239733877	2730	2730	2730	2730	0
411	20250306	122600	239733877	2730	2730	2730	2730	0
412	20250306	122500	239733877	2730	2720	2730	2720	14
413	20250306	122400	239695777	2725	2730	2730	2725	781
414	20250306	122300	237567502	2730	2730	2730	2730	0
415	20250306	122200	237567502	2730	2730	2730	2730	0
416	20250306	122100	237567502	2730	2730	2730	2730	0
417	20250306	122000	237567502	2730	2730	2730	2730	105
418	20250306	121900	237280852	2730	2730	2730	2730	2000
419	20250306	121800	231820852	2730	2730	2730	2730	0
420	20250306	121700	231820852	2730	2730	2730	2730	6
421	20250306	121600	231804472	2730	2730	2730	2730	100
422	20250306	121500	231531472	2725	2725	2725	2725	1000
423	20250306	121400	228806472	2730	2730	2730	2730	0
424	20250306	121300	228806472	2730	2730	2730	2730	310
425	20250306	121200	227960172	2730	2730	2730	2725	2102
426	20250306	121100	222231552	2730	2730	2730	2730	0
427	20250306	121000	222231552	2730	2740	2740	2730	10273
428	20250306	120900	194164168	2740	2740	2740	2740	50
429	20250306	120800	194027168	2740	2740	2740	2740	0
430	20250306	120700	194027168	2740	2740	2740	2740	0
431	20250306	120600	194027168	2740	2740	2740	2740	0
432	20250306	120500	194027168	2740	2740	2740	2740	0
433	20250306	120400	194027168	2740	2740	2740	2740	180
434	20250306	120300	193533968	2740	2737	2740	2737	88
435	20250306	120200	193293052	2735	2735	2735	2735	0
436	20250306	120100	193293052	2735	2735	2735	2735	0
437	20250306	120000	193293052	2735	2735	2735	2735	0
438	20250306	115900	193293052	2735	2737	2737	2735	1230
439	20250306	115800	189928002	2740	2740	2740	2740	0
440	20250306	115700	189928002	2740	2740	2740	2740	5
441	20250306	115600	189914302	2740	2732	2740	2732	801
442	20250306	115500	187723691	2735	2735	2735	2735	8
443	20250306	115400	187701811	2735	2735	2735	2735	9
444	20250306	115300	187677196	2740	2740	2740	2740	0
445	20250306	115200	187677196	2740	2740	2740	2740	0
446	20250306	115100	187677196	2740	2740	2740	2740	0
447	20250306	115000	187677196	2740	2740	2740	2740	0
448	20250306	114900	187677196	2740	2740	2740	2740	0
449	20250306	114800	187677196	2740	2740	2740	2740	0
450	20250306	114700	187677196	2740	2735	2740	2735	1266
451	20250306	114600	184214676	2735	2735	2735	2735	2
452	20250306	114500	184209206	2730	2730	2730	2730	18
453	20250306	114400	184160066	2735	2735	2735	2735	1000
454	20250306	114300	181425066	2740	2740	2740	2740	0
455	20250306	114200	181425066	2740	2740	2740	2740	1002
456	20250306	114100	178679586	2730	2730	2730	2730	1
457	20250306	114000	178676856	2740	2740	2740	2740	0
458	20250306	113900	178676856	2740	2740	2740	2740	0
459	20250306	113800	178676856	2740	2740	2740	2740	1
460	20250306	113700	178674116	2740	2740	2740	2740	4
461	20250306	113600	178663156	2735	2735	2735	2735	0
462	20250306	113500	178663156	2735	2735	2735	2735	1022
463	20250306	113400	175867986	2735	2735	2735	2735	0
464	20250306	113300	175867986	2735	2735	2735	2735	230
465	20250306	113200	175238936	2745	2745	2745	2745	15
466	20250306	113100	175197761	2745	2742	2745	2735	1627
467	20250306	113000	170744396	2745	2745	2745	2745	0
468	20250306	112900	170744396	2745	2745	2745	2745	10
469	20250306	112800	170716946	2745	2745	2745	2745	1
470	20250306	112700	170714201	2735	2750	2750	2735	7154
471	20250306	112600	151119016	2740	2740	2740	2740	0
472	20250306	112500	151119016	2740	2740	2740	2740	6
473	20250306	112400	151102576	2750	2750	2750	2750	0
474	20250306	112300	151102576	2750	2750	2750	2750	0
475	20250306	112200	151102576	2750	2750	2750	2750	0
476	20250306	112100	151102576	2750	2750	2750	2745	9
477	20250306	112000	151077861	2750	2750	2750	2750	0
478	20250306	111900	151077861	2750	2750	2750	2750	1
479	20250306	111800	151075111	2750	2750	2750	2750	1
480	20250306	111700	151072361	2750	2750	2750	2750	0
481	20250306	111600	151072361	2750	2750	2750	2750	10
482	20250306	111500	151044861	2745	2745	2745	2745	9
483	20250306	111400	151020156	2745	2745	2745	2745	1
484	20250306	111300	151017411	2740	2745	2745	2740	984
485	20250306	111200	148321196	2745	2745	2745	2745	0
486	20250306	111100	148321196	2745	2742	2745	2742	19
487	20250306	111000	148269050	2750	2750	2750	2750	0
488	20250306	110900	148269050	2750	2745	2750	2740	751
489	20250306	110800	146208050	2750	2750	2750	2750	60
490	20250306	110700	146043050	2750	2750	2750	2750	0
491	20250306	110600	146043050	2750	2740	2750	2740	35
492	20250306	110500	145947070	2750	2750	2750	2750	0
493	20250306	110400	145947070	2750	2750	2750	2750	0
494	20250306	110300	145947070	2750	2750	2750	2750	0
495	20250306	110200	145947070	2750	2750	2750	2750	1
496	20250306	110100	145944320	2745	2745	2745	2745	0
497	20250306	110000	145944320	2745	2745	2745	2745	0
498	20250306	105900	145944320	2745	2745	2745	2745	0
499	20250306	105800	145944320	2745	2747	2750	2745	4973
500	20250306	105700	132292090	2750	2750	2750	2750	0
501	20250306	105600	132292090	2750	2750	2750	2750	1
502	20250306	105500	132289340	2750	2750	2750	2750	0
503	20250306	105400	132289340	2750	2750	2750	2750	0
504	20250306	105300	132289340	2750	2750	2750	2750	0
505	20250306	105200	132289340	2750	2750	2750	2750	0
506	20250306	105100	132289340	2750	2750	2750	2750	0
507	20250306	105000	132289340	2750	2750	2750	2750	0
508	20250306	104900	132289340	2750	2750	2750	2750	0
509	20250306	104800	132289340	2750	2750	2750	2750	0
510	20250306	104700	132289340	2750	2750	2750	2750	0
511	20250306	104600	132289340	2750	2750	2750	2750	0
512	20250306	104500	132289340	2750	2750	2750	2750	0
513	20250306	104400	132289340	2750	2750	2750	2750	0
514	20250306	104300	132289340	2750	2745	2750	2745	2
515	20250306	104200	132283845	2745	2745	2745	2745	189
516	20250306	104100	131765040	2745	2745	2745	2745	0
517	20250306	104000	131765040	2745	2745	2745	2745	0
518	20250306	103900	131765040	2745	2745	2745	2745	0
519	20250306	103800	131765040	2745	2745	2745	2745	0
520	20250306	103700	131765040	2745	2750	2750	2745	36
521	20250306	103600	131666215	2745	2745	2745	2745	5
522	20250306	103500	131652490	2745	2745	2745	2745	50
523	20250306	103400	131515240	2750	2750	2750	2750	0
524	20250306	103300	131515240	2750	2750	2750	2750	88
525	20250306	103200	131273240	2750	2750	2750	2750	16
526	20250306	103100	131229240	2750	2750	2750	2750	203
527	20250306	103000	130670990	2750	2750	2750	2750	101
528	20250306	102900	130393240	2750	2750	2750	2750	41
529	20250306	102800	130280490	2750	2750	2750	2750	0
530	20250306	102700	130280490	2750	2750	2750	2750	200
531	20250306	102600	129730490	2750	2755	2755	2750	44
532	20250306	102500	129609390	2750	2750	2750	2750	536
533	20250306	102400	128135390	2750	2750	2750	2750	50
534	20250306	102300	127997890	2755	2755	2755	2755	0
535	20250306	102200	127997890	2755	2755	2755	2755	0
536	20250306	102100	127997890	2755	2755	2755	2755	117
537	20250306	102000	127675555	2755	2755	2755	2755	1
538	20250306	101900	127672800	2750	2750	2750	2750	30
539	20250306	101800	127590300	2750	2750	2750	2750	0
540	20250306	101700	127590300	2750	2750	2750	2750	223
541	20250306	101600	126977050	2745	2745	2745	2745	0
542	20250306	101500	126977050	2745	2745	2745	2745	0
543	20250306	101400	126977050	2745	2745	2745	2745	2
544	20250306	101300	126971560	2755	2755	2755	2755	1
545	20250306	101200	126968805	2755	2755	2755	2755	0
546	20250306	101100	126968805	2755	2745	2755	2745	2
547	20250306	101000	126963305	2745	2750	2750	2745	5
548	20250306	100900	126949575	2755	2755	2755	2755	3
549	20250306	100800	126941310	2750	2750	2750	2750	103
550	20250306	100700	126658060	2750	2750	2750	2750	1
551	20250306	100600	126655310	2750	2745	2750	2745	109
552	20250306	100500	126356100	2750	2755	2755	2750	2075
553	20250306	100400	120649840	2750	2750	2750	2750	141
554	20250306	100300	120262090	2750	2750	2750	2750	0
555	20250306	100200	120262090	2750	2750	2750	2750	2004
556	20250306	100100	114751090	2755	2755	2755	2755	0
557	20250306	100000	114751090	2755	2750	2755	2745	3268
558	20250306	095900	105767710	2760	2760	2760	2760	0
559	20250306	095800	105767710	2760	2760	2760	2760	0
560	20250306	095700	105767710	2760	2760	2760	2760	196
561	20250306	095600	105226750	2760	2760	2760	2760	8
562	20250306	095500	105204670	2760	2760	2760	2760	0
563	20250306	095400	105204670	2760	2760	2760	2760	0
564	20250306	095300	105204670	2760	2755	2760	2755	4
565	20250306	095200	105193645	2755	2755	2755	2755	3
566	20250306	095100	105185380	2755	2755	2755	2755	24
567	20250306	095000	105119260	2760	2755	2760	2750	1124
568	20250306	094900	102025130	2765	2765	2765	2765	0
569	20250306	094800	102025130	2765	2765	2765	2765	85
570	20250306	094700	101790105	2760	2760	2760	2760	0
571	20250306	094600	101790105	2760	2760	2760	2760	130
572	20250306	094500	101431305	2760	2760	2760	2760	4
573	20250306	094400	101420265	2760	2760	2760	2760	141
574	20250306	094300	101031105	2760	2755	2765	2755	227
575	20250306	094200	100405580	2755	2755	2755	2755	270
576	20250306	094100	99661730	2765	2765	2765	2765	45
577	20250306	094000	99537305	2755	2755	2755	2755	500
578	20250306	093900	98159805	2760	2760	2760	2760	0
579	20250306	093800	98159805	2760	2760	2760	2760	556
580	20250306	093700	96625245	2755	2765	2765	2755	646
581	20250306	093600	94845490	2755	2755	2755	2755	40
582	20250306	093500	94735290	2765	2765	2765	2765	0
583	20250306	093400	94735290	2765	2765	2765	2765	0
584	20250306	093300	94735290	2765	2765	2765	2765	10
585	20250306	093200	94707640	2760	2760	2760	2760	2751
586	20250306	093100	87114880	2760	2755	2760	2755	290
587	20250306	093000	86314485	2760	2760	2760	2760	3
588	20250306	092900	86306205	2750	2750	2750	2750	0
589	20250306	092800	86306205	2750	2750	2750	2750	432
590	20250306	092700	85118205	2760	2760	2760	2760	1
591	20250306	092600	85115445	2750	2755	2755	2750	350
592	20250306	092500	84151445	2755	2760	2760	2755	2
593	20250306	092400	84145930	2755	2755	2755	2755	1812
594	20250306	092300	79153870	2760	2760	2760	2760	2
595	20250306	092200	79148350	2745	2750	2750	2745	2639
596	20250306	092100	71898295	2765	2765	2765	2765	48
597	20250306	092000	71765575	2760	2760	2760	2760	131
598	20250306	091900	71404015	2765	2765	2765	2765	1
599	20250306	091800	71401250	2760	2765	2765	2760	800
600	20250306	091700	69191750	2765	2765	2765	2765	300
601	20250306	091600	68362250	2765	2760	2765	2760	4571
602	20250306	091500	55736545	2750	2750	2750	2750	1000
603	20250306	091400	52986545	2750	2755	2755	2750	6877
604	20250306	091300	34074680	2755	2755	2755	2755	396
605	20250306	091200	32983700	2760	2755	2760	2755	2501
606	20250306	091100	26093440	2755	2757	2760	2755	919
607	20250306	091000	23560500	2760	2757	2760	2757	637
608	20250306	090900	21803880	2760	2755	2760	2755	2028
609	20250306	090800	16211600	2755	2755	2755	2755	2594
610	20250306	090700	9065130	2755	2760	2760	2755	478
611	20250306	090600	7747880	2760	2755	2760	2755	870
612	20250306	090500	5351015	2755	2760	2760	2755	1155
613	20250306	090400	2167604	2760	2757	2760	2757	409
614	20250306	090300	1039760	2765	2765	2765	2765	11
615	20250306	090200	1009345	2765	2760	2765	2760	202
616	20250306	090100	451820	2755	2755	2755	2755	0
617	20250306	090000	451820	2755	2755	2755	2755	164