KissMeData/006910/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	184900	434432639	2850	2850	2850	2850	1664
3	20250307	184800	434432639	2850	2850	2850	2850	0
4	20250307	184700	434432639	2850	2850	2850	2850	0
5	20250307	184600	434432639	2850	2850	2850	2850	0
6	20250307	184500	434432639	2850	2850	2850	2850	0
7	20250307	184400	434432639	2850	2850	2850	2850	0
8	20250307	184300	434432639	2850	2850	2850	2850	0
9	20250307	184200	434432639	2850	2850	2850	2850	0
10	20250307	184100	434432639	2850	2850	2850	2850	0
11	20250307	184000	434432639	2850	2850	2850	2850	0
12	20250307	183900	434432639	2850	2850	2850	2850	0
13	20250307	183800	434432639	2850	2850	2850	2850	0
14	20250307	183700	434432639	2850	2850	2850	2850	0
15	20250307	183600	434432639	2850	2850	2850	2850	0
16	20250307	183500	434432639	2850	2850	2850	2850	0
17	20250307	183400	434432639	2850	2850	2850	2850	0
18	20250307	183300	434432639	2850	2850	2850	2850	0
19	20250307	183200	434432639	2850	2850	2850	2850	0
20	20250307	183100	434432639	2850	2850	2850	2850	0
21	20250307	183000	434432639	2850	2850	2850	2850	0
22	20250307	182900	434432639	2850	2850	2850	2850	0
23	20250307	182800	434432639	2850	2850	2850	2850	0
24	20250307	182700	434432639	2850	2850	2850	2850	0
25	20250307	182600	434432639	2850	2850	2850	2850	0
26	20250307	182500	434432639	2850	2850	2850	2850	0
27	20250307	182400	434432639	2850	2850	2850	2850	0
28	20250307	182300	434432639	2850	2850	2850	2850	0
29	20250307	182200	434432639	2850	2850	2850	2850	0
30	20250307	182100	434432639	2850	2850	2850	2850	0
31	20250307	182000	434432639	2850	2850	2850	2850	0
32	20250307	181900	434432639	2850	2850	2850	2850	1664
33	20250307	181800	434432639	2850	2850	2850	2850	0
34	20250307	181700	434432639	2850	2850	2850	2850	0
35	20250307	181600	434432639	2850	2850	2850	2850	0
36	20250307	181500	434432639	2850	2850	2850	2850	0
37	20250307	181400	434432639	2850	2850	2850	2850	0
38	20250307	181300	434432639	2850	2850	2850	2850	0
39	20250307	181200	434432639	2850	2850	2850	2850	0
40	20250307	181100	434432639	2850	2850	2850	2850	0
41	20250307	181000	434432639	2850	2850	2850	2850	0
42	20250307	180900	434432639	2850	2850	2850	2850	0
43	20250307	180800	434432639	2850	2850	2850	2850	0
44	20250307	180700	434432639	2850	2850	2850	2850	0
45	20250307	180600	434432639	2850	2850	2850	2850	0
46	20250307	180500	434432639	2850	2850	2850	2850	0
47	20250307	180400	434432639	2850	2850	2850	2850	0
48	20250307	180300	434432639	2850	2850	2850	2850	0
49	20250307	180200	434432639	2850	2850	2850	2850	0
50	20250307	180100	434432639	2850	2850	2850	2850	0
51	20250307	180000	434432639	2850	2850	2850	2850	0
52	20250307	175900	434432639	2850	2850	2850	2850	0
53	20250307	175800	434432639	2850	2850	2850	2850	0
54	20250307	175700	434432639	2850	2850	2850	2850	0
55	20250307	175600	434432639	2850	2850	2850	2850	0
56	20250307	175500	434432639	2850	2850	2850	2850	0
57	20250307	175400	434432639	2850	2850	2850	2850	0
58	20250307	175300	434432639	2850	2850	2850	2850	0
59	20250307	175200	434432639	2850	2850	2850	2850	0
60	20250307	175100	434432639	2850	2850	2850	2850	0
61	20250307	175000	434432639	2850	2850	2850	2850	0
62	20250307	174900	434432639	2850	2850	2850	2850	1664
63	20250307	174800	434432639	2850	2850	2850	2850	0
64	20250307	174700	434432639	2850	2850	2850	2850	0
65	20250307	174600	434432639	2850	2850	2850	2850	0
66	20250307	174500	434432639	2850	2850	2850	2850	0
67	20250307	174400	434432639	2850	2850	2850	2850	0
68	20250307	174300	434432639	2850	2850	2850	2850	0
69	20250307	174200	434432639	2850	2850	2850	2850	0
70	20250307	174100	434432639	2850	2850	2850	2850	0
71	20250307	174000	434432639	2850	2850	2850	2850	0
72	20250307	173900	434432639	2850	2850	2850	2850	0
73	20250307	173800	434432639	2850	2850	2850	2850	0
74	20250307	173700	434432639	2850	2850	2850	2850	0
75	20250307	173600	434432639	2850	2850	2850	2850	0
76	20250307	173500	434432639	2850	2850	2850	2850	0
77	20250307	173400	434432639	2850	2850	2850	2850	0
78	20250307	173300	434432639	2850	2850	2850	2850	0
79	20250307	173200	434432639	2850	2850	2850	2850	0
80	20250307	173100	434432639	2850	2850	2850	2850	0
81	20250307	173000	434432639	2850	2850	2850	2850	0
82	20250307	172900	434432639	2850	2850	2850	2850	0
83	20250307	172800	434432639	2850	2850	2850	2850	0
84	20250307	172700	434432639	2850	2850	2850	2850	0
85	20250307	172600	434432639	2850	2850	2850	2850	0
86	20250307	172500	434432639	2850	2850	2850	2850	0
87	20250307	172400	434432639	2850	2850	2850	2850	0
88	20250307	172300	434432639	2850	2850	2850	2850	0
89	20250307	172200	434432639	2850	2850	2850	2850	0
90	20250307	172100	434432639	2850	2850	2850	2850	0
91	20250307	172000	434432639	2850	2850	2850	2850	0
92	20250307	171900	434432639	2850	2850	2850	2850	1664
93	20250307	171800	434432639	2850	2850	2850	2850	0
94	20250307	171700	434432639	2850	2850	2850	2850	0
95	20250307	171600	434432639	2850	2850	2850	2850	0
96	20250307	171500	434432639	2850	2850	2850	2850	0
97	20250307	171400	434432639	2850	2850	2850	2850	0
98	20250307	171300	434432639	2850	2850	2850	2850	0
99	20250307	171200	434432639	2850	2850	2850	2850	0
100	20250307	171100	434432639	2850	2850	2850	2850	0
101	20250307	171000	434432639	2850	2850	2850	2850	0
102	20250307	170900	434432639	2850	2850	2850	2850	0
103	20250307	170800	434432639	2850	2850	2850	2850	0
104	20250307	170700	434432639	2850	2850	2850	2850	0
105	20250307	170600	434432639	2850	2850	2850	2850	0
106	20250307	170500	434432639	2850	2850	2850	2850	0
107	20250307	170400	434432639	2850	2850	2850	2850	0
108	20250307	170300	434432639	2850	2850	2850	2850	0
109	20250307	170200	434432639	2850	2850	2850	2850	0
110	20250307	170100	434432639	2850	2850	2850	2850	0
111	20250307	170000	434432639	2850	2850	2850	2850	0
112	20250307	165900	434432639	2850	2850	2850	2850	0
113	20250307	165800	434432639	2850	2850	2850	2850	0
114	20250307	165700	434432639	2850	2850	2850	2850	0
115	20250307	165600	434432639	2850	2850	2850	2850	0
116	20250307	165500	434432639	2850	2850	2850	2850	0
117	20250307	165400	434432639	2850	2850	2850	2850	0
118	20250307	165300	434432639	2850	2850	2850	2850	0
119	20250307	165200	434432639	2850	2850	2850	2850	0
120	20250307	165100	434432639	2850	2850	2850	2850	0
121	20250307	165000	434432639	2850	2850	2850	2850	0
122	20250307	164900	434432639	2850	2850	2850	2850	1664
123	20250307	164800	434432639	2850	2850	2850	2850	0
124	20250307	164700	434432639	2850	2850	2850	2850	0
125	20250307	164600	434432639	2850	2850	2850	2850	0
126	20250307	164500	434432639	2850	2850	2850	2850	0
127	20250307	164400	434432639	2850	2850	2850	2850	0
128	20250307	164300	434432639	2850	2850	2850	2850	0
129	20250307	164200	434432639	2850	2850	2850	2850	0
130	20250307	164100	434432639	2850	2850	2850	2850	0
131	20250307	164000	434432639	2850	2850	2850	2850	0
132	20250307	163900	434432639	2850	2850	2850	2850	0
133	20250307	163800	434432639	2850	2850	2850	2850	0
134	20250307	163700	434432639	2850	2850	2850	2850	0
135	20250307	163600	434432639	2850	2850	2850	2850	0
136	20250307	163500	434432639	2850	2850	2850	2850	0
137	20250307	163400	434432639	2850	2850	2850	2850	0
138	20250307	163300	434432639	2850	2850	2850	2850	0
139	20250307	163200	434432639	2850	2850	2850	2850	0
140	20250307	163100	434432639	2850	2850	2850	2850	0
141	20250307	163000	434432639	2850	2850	2850	2850	0
142	20250307	162900	434432639	2850	2850	2850	2850	0
143	20250307	162800	434432639	2850	2850	2850	2850	0
144	20250307	162700	434432639	2850	2850	2850	2850	0
145	20250307	162600	434432639	2850	2850	2850	2850	0
146	20250307	162500	434432639	2850	2850	2850	2850	0
147	20250307	162400	434432639	2850	2850	2850	2850	0
148	20250307	162300	434432639	2850	2850	2850	2850	0
149	20250307	162200	434432639	2850	2850	2850	2850	0
150	20250307	162100	434432639	2850	2850	2850	2850	0
151	20250307	162000	434432639	2850	2850	2850	2850	0
152	20250307	161900	434432639	2850	2850	2850	2850	1664
153	20250307	161800	434432639	2850	2850	2850	2850	0
154	20250307	161700	434432639	2850	2850	2850	2850	0
155	20250307	161600	434432639	2850	2850	2850	2850	0
156	20250307	161500	434432639	2850	2850	2850	2850	0
157	20250307	161400	434432639	2850	2850	2850	2850	0
158	20250307	161300	434432639	2850	2850	2850	2850	0
159	20250307	161200	434432639	2850	2850	2850	2850	0
160	20250307	161100	434432639	2850	2850	2850	2850	0
161	20250307	161000	434432639	2850	2850	2850	2850	0
162	20250307	160900	434432639	2850	2850	2850	2850	0
163	20250307	160800	434432639	2850	2850	2850	2850	0
164	20250307	160700	434432639	2850	2850	2850	2850	0
165	20250307	160600	434432639	2850	2850	2850	2850	0
166	20250307	160500	434432639	2850	2850	2850	2850	0
167	20250307	160400	434432639	2850	2850	2850	2850	0
168	20250307	160300	434432639	2850	2850	2850	2850	0
169	20250307	160200	434432639	2850	2850	2850	2850	0
170	20250307	160100	434432639	2850	2850	2850	2850	0
171	20250307	160000	434432639	2850	2850	2850	2850	0
172	20250307	155900	434432639	2850	2850	2850	2850	0
173	20250307	155800	434432639	2850	2850	2850	2850	0
174	20250307	155700	434432639	2850	2850	2850	2850	0
175	20250307	155600	434432639	2850	2850	2850	2850	0
176	20250307	155500	434432639	2850	2850	2850	2850	0
177	20250307	155400	434432639	2850	2850	2850	2850	0
178	20250307	155300	434432639	2850	2850	2850	2850	0
179	20250307	155200	434432639	2850	2850	2850	2850	0
180	20250307	155100	434432639	2850	2850	2850	2850	0
181	20250307	155000	434432639	2850	2850	2850	2850	0
182	20250307	154900	434432639	2850	2850	2850	2850	1664
183	20250307	154800	434432639	2850	2850	2850	2850	0
184	20250307	154700	434432639	2850	2850	2850	2850	0
185	20250307	154600	434432639	2850	2850	2850	2850	0
186	20250307	154500	434432639	2850	2850	2850	2850	0
187	20250307	154400	434432639	2850	2850	2850	2850	0
188	20250307	154300	434432639	2850	2850	2850	2850	0
189	20250307	154200	434432639	2850	2850	2850	2850	0
190	20250307	154100	434432639	2850	2850	2850	2850	0
191	20250307	154000	434432639	2850	2850	2850	2850	0
192	20250307	153900	434432639	2850	2850	2850	2850	0
193	20250307	153800	434432639	2850	2850	2850	2850	0
194	20250307	153700	434432639	2850	2850	2850	2850	0
195	20250307	153600	434432639	2850	2850	2850	2850	0
196	20250307	153500	434432639	2850	2850	2850	2850	0
197	20250307	153400	434432639	2850	2850	2850	2850	0
198	20250307	153300	434432639	2850	2850	2850	2850	0
199	20250307	153200	434432639	2850	2850	2850	2850	0
200	20250307	153100	434432639	2850	2850	2850	2850	0
201	20250307	153000	434432639	2850	2850	2850	2850	1664
202	20250307	152900	429690239	2850	2850	2850	2850	0
203	20250307	152800	429690239	2850	2850	2850	2850	0
204	20250307	152700	429690239	2850	2850	2850	2850	0
205	20250307	152600	429690239	2850	2850	2850	2850	0
206	20250307	152500	429690239	2850	2850	2850	2850	0
207	20250307	152400	429690239	2850	2850	2850	2850	0
208	20250307	152300	429690239	2850	2850	2850	2850	0
209	20250307	152200	429690239	2850	2850	2850	2850	0
210	20250307	152100	429690239	2850	2850	2850	2850	0
211	20250307	152000	429690239	2850	2850	2850	2850	0
212	20250307	151900	429690239	2850	2850	2850	2850	605
213	20250307	151800	427965989	2840	2845	2845	2840	40
214	20250307	151700	427852384	2840	2845	2845	2840	319
215	20250307	151600	426946314	2845	2845	2845	2845	0
216	20250307	151500	426946314	2845	2845	2845	2845	100
217	20250307	151400	426661814	2845	2845	2845	2845	366
218	20250307	151300	425620544	2845	2850	2850	2845	1210
219	20250307	151200	422178044	2845	2850	2850	2840	635
220	20250307	151100	420370984	2850	2850	2850	2850	50
221	20250307	151000	420228484	2850	2850	2850	2850	22
222	20250307	150900	420165784	2850	2850	2850	2850	40
223	20250307	150800	420051784	2850	2850	2850	2850	0
224	20250307	150700	420051784	2850	2850	2850	2850	0
225	20250307	150600	420051784	2850	2850	2850	2850	2
226	20250307	150500	420046084	2850	2855	2855	2850	676
227	20250307	150400	418118984	2855	2855	2855	2855	0
228	20250307	150300	418118984	2855	2850	2855	2850	567
229	20250307	150200	416500699	2850	2850	2850	2850	3
230	20250307	150100	416492149	2850	2850	2850	2850	345
231	20250307	150000	415508899	2850	2850	2850	2850	155
232	20250307	145900	415067149	2845	2845	2845	2845	0
233	20250307	145800	415067149	2845	2845	2845	2845	0
234	20250307	145700	415067149	2845	2845	2845	2845	548
235	20250307	145600	413508089	2845	2845	2845	2845	1
236	20250307	145500	413505244	2840	2840	2840	2840	1
237	20250307	145400	413502404	2840	2840	2840	2840	500
238	20250307	145300	412082404	2840	2840	2840	2840	1
239	20250307	145200	412079564	2855	2855	2855	2855	0
240	20250307	145100	412079564	2855	2855	2855	2855	8
241	20250307	145000	412056724	2855	2855	2855	2855	680
242	20250307	144900	410115324	2835	2850	2850	2835	2109
243	20250307	144800	404120984	2840	2840	2840	2840	606
244	20250307	144700	402399944	2840	2845	2845	2840	1388
245	20250307	144600	398454849	2845	2845	2845	2845	0
246	20250307	144500	398454849	2845	2850	2850	2845	5
247	20250307	144400	398440619	2855	2855	2855	2855	0
248	20250307	144300	398440619	2855	2855	2855	2855	0
249	20250307	144200	398440619	2855	2855	2855	2855	3005
250	20250307	144100	389861344	2860	2860	2860	2860	0
251	20250307	144000	389861344	2860	2850	2860	2850	2900
252	20250307	143900	381588704	2845	2845	2845	2845	513
253	20250307	143800	380129219	2845	2845	2845	2845	0
254	20250307	143700	380129219	2845	2845	2845	2845	1286
255	20250307	143600	376470549	2845	2845	2845	2845	18
256	20250307	143500	376419339	2850	2855	2855	2850	130
257	20250307	143400	376048339	2855	2855	2855	2855	14
258	20250307	143300	376008369	2845	2845	2845	2845	0
259	20250307	143200	376008369	2845	2845	2845	2845	0
260	20250307	143100	376008369	2845	2845	2845	2845	501
261	20250307	143000	374583024	2845	2845	2845	2845	0
262	20250307	142900	374583024	2845	2845	2845	2845	0
263	20250307	142800	374583024	2845	2845	2845	2845	608
264	20250307	142700	372853264	2860	2860	2860	2860	11
265	20250307	142600	372821804	2860	2860	2860	2860	200
266	20250307	142500	372249804	2840	2840	2840	2840	0
267	20250307	142400	372249804	2840	2840	2840	2840	100
268	20250307	142300	371965804	2845	2850	2870	2845	794
269	20250307	142200	369692499	2855	2855	2855	2855	0
270	20250307	142100	369692499	2855	2855	2855	2855	78
271	20250307	142000	369469809	2840	2850	2855	2840	169
272	20250307	141900	368988434	2830	2830	2830	2830	500
273	20250307	141800	367573434	2830	2830	2830	2830	50
274	20250307	141700	367431934	2830	2845	2845	2830	1050
275	20250307	141600	364459624	2845	2835	2850	2830	2063
276	20250307	141500	358593234	2845	2835	2845	2835	1113
277	20250307	141400	355436339	2840	2840	2840	2840	0
278	20250307	141300	355436339	2840	2840	2840	2840	486
279	20250307	141200	354056099	2845	2840	2845	2840	101
280	20250307	141100	353769254	2855	2850	2855	2850	3
281	20250307	141000	353760699	2865	2850	2865	2850	1802
282	20250307	140900	348614119	2845	2845	2845	2845	52
283	20250307	140800	348466179	2860	2855	2860	2855	119
284	20250307	140700	348125844	2860	2840	2860	2835	4952
285	20250307	140600	334032274	2840	2825	2840	2825	14776
286	20250307	140500	292151689	2825	2825	2825	2825	0
287	20250307	140400	292151689	2825	2815	2825	2815	314
288	20250307	140300	291267639	2825	2825	2825	2815	3511
289	20250307	140200	281351674	2825	2825	2825	2825	3115
290	20250307	140100	272551799	2825	2825	2825	2820	760
291	20250307	140000	270405299	2820	2820	2820	2820	0
292	20250307	135900	270405299	2820	2825	2825	2820	181
293	20250307	135800	269893999	2825	2825	2825	2825	365
294	20250307	135700	268862874	2825	2825	2825	2825	0
295	20250307	135600	268862874	2825	2810	2825	2810	12
296	20250307	135500	268829004	2815	2815	2815	2815	3661
297	20250307	135400	258523289	2815	2815	2815	2815	6
298	20250307	135300	258506399	2815	2815	2815	2815	961
299	20250307	135200	255801184	2820	2820	2820	2820	24
300	20250307	135100	255733504	2820	2820	2820	2820	11
301	20250307	135000	255702484	2820	2820	2820	2820	1
302	20250307	134900	255699664	2815	2815	2815	2815	16
303	20250307	134800	255654624	2815	2815	2815	2815	0
304	20250307	134700	255654624	2815	2815	2815	2815	350
305	20250307	134600	254669374	2820	2820	2820	2820	103
306	20250307	134500	254378914	2825	2825	2825	2825	0
307	20250307	134400	254378914	2825	2825	2825	2820	105
308	20250307	134300	254082779	2820	2820	2820	2820	2
309	20250307	134200	254077139	2815	2820	2820	2815	17
310	20250307	134100	254029259	2815	2820	2825	2815	17
311	20250307	134000	253981349	2820	2820	2820	2820	11
312	20250307	133900	253950329	2825	2825	2825	2825	31
313	20250307	133800	253862754	2825	2825	2825	2825	10
314	20250307	133700	253834504	2815	2815	2815	2815	0
315	20250307	133600	253834504	2815	2815	2815	2815	0
316	20250307	133500	253834504	2815	2820	2820	2815	17
317	20250307	133400	253786569	2825	2825	2825	2825	0
318	20250307	133300	253786569	2825	2825	2825	2825	100
319	20250307	133200	253504069	2825	2825	2825	2825	0
320	20250307	133100	253504069	2825	2825	2825	2825	1
321	20250307	133000	253501244	2820	2820	2820	2820	0
322	20250307	132900	253501244	2820	2820	2820	2820	140
323	20250307	132800	253106444	2820	2820	2820	2820	111
324	20250307	132700	252793424	2820	2820	2820	2820	0
325	20250307	132600	252793424	2820	2820	2820	2820	12
326	20250307	132500	252759584	2820	2820	2820	2820	0
327	20250307	132400	252759584	2820	2820	2820	2820	93
328	20250307	132300	252497324	2820	2820	2820	2820	0
329	20250307	132200	252497324	2820	2820	2820	2820	0
330	20250307	132100	252497324	2820	2820	2820	2820	0
331	20250307	132000	252497324	2820	2820	2820	2820	10
332	20250307	131900	252469124	2820	2820	2820	2820	10
333	20250307	131800	252440924	2820	2820	2820	2820	4
334	20250307	131700	252429644	2820	2820	2820	2820	0
335	20250307	131600	252429644	2820	2820	2820	2820	0
336	20250307	131500	252429644	2820	2820	2820	2820	0
337	20250307	131400	252429644	2820	2820	2820	2820	0
338	20250307	131300	252429644	2820	2820	2820	2820	0
339	20250307	131200	252429644	2820	2820	2820	2820	0
340	20250307	131100	252429644	2820	2820	2820	2820	0
341	20250307	131000	252429644	2820	2820	2820	2820	0
342	20250307	130900	252429644	2820	2820	2820	2820	0
343	20250307	130800	252429644	2820	2820	2820	2820	4
344	20250307	130700	252418364	2820	2815	2820	2815	645
345	20250307	130600	250599469	2820	2820	2820	2820	1
346	20250307	130500	250596649	2820	2820	2820	2820	0
347	20250307	130400	250596649	2820	2820	2820	2820	0
348	20250307	130300	250596649	2820	2820	2820	2820	0
349	20250307	130200	250596649	2820	2820	2820	2820	0
350	20250307	130100	250596649	2820	2820	2820	2820	55
351	20250307	130000	250441549	2815	2815	2815	2815	500
352	20250307	125900	249034049	2810	2810	2810	2810	0
353	20250307	125800	249034049	2810	2820	2820	2810	853
354	20250307	125700	246629424	2820	2820	2820	2820	0
355	20250307	125600	246629424	2820	2820	2820	2820	0
356	20250307	125500	246629424	2820	2820	2820	2820	6
357	20250307	125400	246612504	2820	2820	2820	2820	2
358	20250307	125300	246606864	2820	2820	2820	2820	0
359	20250307	125200	246606864	2820	2820	2820	2820	0
360	20250307	125100	246606864	2820	2820	2820	2820	2
361	20250307	125000	246601224	2820	2820	2820	2820	0
362	20250307	124900	246601224	2820	2820	2820	2820	0
363	20250307	124800	246601224	2820	2820	2820	2820	1
364	20250307	124700	246598404	2820	2820	2820	2820	0
365	20250307	124600	246598404	2820	2820	2820	2820	5
366	20250307	124500	246584304	2820	2820	2820	2820	0
367	20250307	124400	246584304	2820	2820	2820	2820	0
368	20250307	124300	246584304	2820	2820	2820	2820	0
369	20250307	124200	246584304	2820	2820	2820	2820	0
370	20250307	124100	246584304	2820	2820	2820	2820	0
371	20250307	124000	246584304	2820	2820	2820	2820	1
372	20250307	123900	246581484	2815	2815	2815	2815	0
373	20250307	123800	246581484	2815	2815	2815	2815	0
374	20250307	123700	246581484	2815	2815	2815	2815	0
375	20250307	123600	246581484	2815	2815	2815	2815	0
376	20250307	123500	246581484	2815	2815	2815	2815	761
377	20250307	123400	244439269	2815	2815	2815	2815	400
378	20250307	123300	243313269	2815	2822	2822	2815	506
379	20250307	123200	241887839	2822	2822	2822	2822	0
380	20250307	123100	241887839	2822	2822	2822	2822	0
381	20250307	123000	241887839	2822	2822	2822	2822	0
382	20250307	122900	241887839	2822	2820	2822	2820	4
383	20250307	122800	241876555	2820	2820	2820	2820	0
384	20250307	122700	241876555	2820	2820	2820	2820	1
385	20250307	122600	241873735	2825	2825	2825	2825	0
386	20250307	122500	241873735	2825	2825	2825	2825	36
387	20250307	122400	241772035	2825	2825	2825	2825	20
388	20250307	122300	241715535	2825	2825	2825	2825	0
389	20250307	122200	241715535	2825	2825	2825	2825	0
390	20250307	122100	241715535	2825	2825	2825	2825	0
391	20250307	122000	241715535	2825	2825	2825	2825	116
392	20250307	121900	241387835	2825	2825	2825	2825	0
393	20250307	121800	241387835	2825	2825	2825	2825	0
394	20250307	121700	241387835	2825	2825	2825	2825	10
395	20250307	121600	241359585	2825	2810	2825	2810	492
396	20250307	121500	239973860	2815	2815	2815	2815	83
397	20250307	121400	239740215	2815	2815	2815	2815	0
398	20250307	121300	239740215	2815	2815	2815	2815	0
399	20250307	121200	239740215	2815	2815	2815	2815	0
400	20250307	121100	239740215	2815	2815	2815	2815	0
401	20250307	121000	239740215	2815	2815	2815	2815	0
402	20250307	120900	239740215	2815	2815	2815	2815	1
403	20250307	120800	239737400	2820	2820	2820	2820	0
404	20250307	120700	239737400	2820	2820	2820	2820	0
405	20250307	120600	239737400	2820	2820	2820	2820	400
406	20250307	120500	238609400	2825	2810	2825	2805	334
407	20250307	120400	237670880	2805	2815	2815	2805	2500
408	20250307	120300	230641950	2835	2835	2835	2835	0
409	20250307	120200	230641950	2835	2810	2835	2810	1563
410	20250307	120100	226234395	2810	2825	2825	2810	312
411	20250307	120000	225356865	2815	2815	2815	2815	0
412	20250307	115900	225356865	2815	2815	2815	2815	203
413	20250307	115800	224785420	2825	2825	2825	2825	0
414	20250307	115700	224785420	2825	2815	2825	2815	410
415	20250307	115600	223631170	2815	2815	2815	2815	0
416	20250307	115500	223631170	2815	2815	2815	2815	417
417	20250307	115400	222457315	2825	2825	2825	2825	2
418	20250307	115300	222451665	2825	2820	2825	2820	27
419	20250307	115200	222375505	2825	2825	2825	2825	0
420	20250307	115100	222375505	2825	2825	2825	2825	15
421	20250307	115000	222333130	2825	2825	2825	2825	10
422	20250307	114900	222304880	2810	2810	2810	2810	100
423	20250307	114800	222023880	2825	2825	2825	2810	142
424	20250307	114700	221624005	2825	2825	2825	2825	1
425	20250307	114600	221621180	2820	2820	2820	2820	0
426	20250307	114500	221621180	2820	2820	2820	2820	208
427	20250307	114400	221034620	2815	2815	2815	2815	0
428	20250307	114300	221034620	2815	2815	2815	2815	0
429	20250307	114200	221034620	2815	2815	2815	2815	2
430	20250307	114100	221028990	2815	2815	2815	2815	200
431	20250307	114000	220465990	2810	2810	2810	2810	0
432	20250307	113900	220465990	2810	2810	2810	2810	0
433	20250307	113800	220465990	2810	2815	2815	2810	40
434	20250307	113700	220353540	2835	2835	2835	2835	0
435	20250307	113600	220353540	2835	2825	2835	2825	1202
436	20250307	113500	216955065	2825	2825	2825	2825	0
437	20250307	113400	216955065	2825	2825	2825	2825	0
438	20250307	113300	216955065	2825	2825	2825	2825	1
439	20250307	113200	216952240	2810	2825	2825	2810	4
440	20250307	113100	216940970	2825	2830	2830	2805	295
441	20250307	113000	216113340	2815	2820	2820	2815	2
442	20250307	112900	216107705	2810	2820	2820	2810	8995
443	20250307	112800	190812810	2820	2825	2825	2820	600
444	20250307	112700	189120760	2830	2830	2830	2830	0
445	20250307	112600	189120760	2830	2830	2830	2830	0
446	20250307	112500	189120760	2830	2830	2830	2830	1
447	20250307	112400	189117930	2830	2830	2830	2830	100
448	20250307	112300	188834930	2835	2835	2835	2835	0
449	20250307	112200	188834930	2835	2835	2835	2835	0
450	20250307	112100	188834930	2835	2835	2835	2835	0
451	20250307	112000	188834930	2835	2835	2835	2835	192
452	20250307	111900	188290610	2835	2835	2835	2835	2
453	20250307	111800	188284940	2820	2820	2820	2820	0
454	20250307	111700	188284940	2820	2820	2820	2820	0
455	20250307	111600	188284940	2820	2840	2840	2820	509
456	20250307	111500	186849420	2840	2830	2840	2830	3552
457	20250307	111400	176777270	2820	2820	2820	2820	0
458	20250307	111300	176777270	2820	2820	2820	2820	0
459	20250307	111200	176777270	2820	2820	2820	2820	0
460	20250307	111100	176777270	2820	2825	2825	2820	1308
461	20250307	111000	173085715	2825	2825	2825	2825	181
462	20250307	110900	172574390	2830	2830	2830	2830	972
463	20250307	110800	169823630	2830	2830	2830	2830	1000
464	20250307	110700	166993630	2830	2830	2830	2830	0
465	20250307	110600	166993630	2830	2830	2830	2830	0
466	20250307	110500	166993630	2830	2830	2830	2830	11
467	20250307	110400	166962500	2825	2825	2825	2825	0
468	20250307	110300	166962500	2825	2825	2825	2825	0
469	20250307	110200	166962500	2825	2825	2825	2825	0
470	20250307	110100	166962500	2825	2825	2825	2825	0
471	20250307	110000	166962500	2825	2825	2825	2825	0
472	20250307	105900	166962500	2825	2825	2825	2825	0
473	20250307	105800	166962500	2825	2835	2835	2825	1353
474	20250307	105700	163139975	2835	2835	2835	2835	0
475	20250307	105600	163139975	2835	2835	2835	2835	0
476	20250307	105500	163139975	2835	2835	2835	2835	1
477	20250307	105400	163137140	2835	2835	2835	2830	280
478	20250307	105300	162344685	2835	2835	2835	2835	0
479	20250307	105200	162344685	2835	2835	2835	2830	33
480	20250307	105100	162251195	2830	2830	2830	2830	20
481	20250307	105000	162194595	2830	2830	2830	2830	100
482	20250307	104900	161911595	2835	2835	2835	2835	0
483	20250307	104800	161911595	2835	2835	2835	2835	100
484	20250307	104700	161628095	2830	2830	2830	2830	266
485	20250307	104600	160875315	2830	2830	2830	2830	1
486	20250307	104500	160872485	2830	2830	2830	2830	500
487	20250307	104400	159457485	2830	2830	2830	2830	0
488	20250307	104300	159457485	2830	2825	2830	2825	1324
489	20250307	104200	155710685	2825	2835	2835	2825	1842
490	20250307	104100	150497825	2835	2835	2835	2835	0
491	20250307	104000	150497825	2835	2830	2835	2830	1370
492	20250307	103900	146620650	2835	2830	2835	2830	111
493	20250307	103800	146306470	2835	2835	2835	2835	0
494	20250307	103700	146306470	2835	2835	2835	2835	0
495	20250307	103600	146306470	2835	2835	2835	2835	0
496	20250307	103500	146306470	2835	2835	2835	2835	0
497	20250307	103400	146306470	2835	2835	2835	2835	0
498	20250307	103300	146306470	2835	2835	2835	2835	0
499	20250307	103200	146306470	2835	2835	2835	2835	130
500	20250307	103100	145937920	2835	2835	2835	2835	1
501	20250307	103000	145935085	2835	2835	2835	2835	0
502	20250307	102900	145935085	2835	2835	2835	2835	2
503	20250307	102800	145929415	2835	2835	2835	2835	0
504	20250307	102700	145929415	2835	2835	2835	2835	66
505	20250307	102600	145742305	2830	2830	2830	2830	4
506	20250307	102500	145730985	2830	2830	2830	2830	1
507	20250307	102400	145728155	2835	2835	2835	2835	0
508	20250307	102300	145728155	2835	2835	2835	2835	0
509	20250307	102200	145728155	2835	2835	2835	2835	1
510	20250307	102100	145725320	2815	2820	2820	2815	12
511	20250307	102000	145691490	2835	2825	2835	2815	2634
512	20250307	101900	138258105	2835	2830	2835	2825	212
513	20250307	101800	137658105	2835	2830	2835	2830	510
514	20250307	101700	136214755	2835	2835	2835	2835	0
515	20250307	101600	136214755	2835	2835	2835	2835	0
516	20250307	101500	136214755	2835	2830	2835	2830	260
517	20250307	101400	135478905	2830	2835	2835	2830	102
518	20250307	101300	135190235	2835	2830	2835	2830	50
519	20250307	101200	135048715	2830	2830	2830	2830	10
520	20250307	101100	135020415	2825	2825	2825	2825	158
521	20250307	101000	134574065	2820	2820	2820	2820	25
522	20250307	100900	134503565	2825	2825	2825	2825	300
523	20250307	100800	133656065	2825	2825	2825	2825	1
524	20250307	100700	133653240	2825	2825	2825	2825	0
525	20250307	100600	133653240	2825	2820	2825	2820	200
526	20250307	100500	133088740	2830	2830	2830	2830	19
527	20250307	100400	133034970	2830	2830	2830	2830	10
528	20250307	100300	133006670	2820	2830	2830	2820	1385
529	20250307	100200	129090970	2830	2830	2830	2830	0
530	20250307	100100	129090970	2830	2830	2830	2830	0
531	20250307	100000	129090970	2830	2830	2830	2830	12
532	20250307	095900	129057010	2820	2825	2825	2820	859
533	20250307	095800	126632130	2825	2825	2825	2825	0
534	20250307	095700	126632130	2825	2830	2830	2825	66
535	20250307	095600	126445655	2830	2830	2830	2830	202
536	20250307	095500	125873995	2830	2825	2830	2820	311
537	20250307	095400	124995435	2825	2825	2825	2825	5
538	20250307	095300	124981310	2820	2820	2820	2820	216
539	20250307	095200	124372190	2830	2825	2830	2825	172
540	20250307	095100	123886140	2840	2840	2840	2840	6
541	20250307	095000	123869100	2840	2840	2840	2830	21
542	20250307	094900	123809470	2840	2840	2840	2840	0
543	20250307	094800	123809470	2840	2840	2840	2825	21
544	20250307	094700	123750055	2820	2840	2840	2820	406
545	20250307	094600	122600120	2840	2840	2840	2840	33
546	20250307	094500	122506400	2840	2835	2840	2835	555
547	20250307	094400	120932870	2825	2825	2825	2825	0
548	20250307	094300	120932870	2825	2830	2830	2825	17
549	20250307	094200	120884815	2820	2840	2840	2820	4
550	20250307	094100	120873515	2820	2830	2830	2820	1081
551	20250307	094000	117824285	2820	2830	2830	2820	120
552	20250307	093900	117484885	2840	2825	2840	2825	209
553	20250307	093800	116894445	2825	2830	2830	2825	14
554	20250307	093700	116854890	2840	2840	2840	2840	0
555	20250307	093600	116854890	2840	2840	2840	2840	20
556	20250307	093500	116798090	2840	2840	2840	2830	54
557	20250307	093400	116645005	2840	2840	2840	2840	228
558	20250307	093300	115997485	2840	2840	2840	2840	32
559	20250307	093200	115906605	2840	2840	2840	2840	1
560	20250307	093100	115903765	2815	2835	2835	2815	304
561	20250307	093000	115041995	2835	2825	2835	2825	17
562	20250307	092900	114993850	2815	2815	2815	2815	1
563	20250307	092800	114991035	2815	2820	2820	2815	523
564	20250307	092700	113518740	2820	2835	2835	2820	247
565	20250307	092600	112821765	2840	2840	2840	2840	4
566	20250307	092500	112810405	2835	2835	2840	2835	321
567	20250307	092400	111900365	2830	2830	2830	2820	5405
568	20250307	092300	96606215	2830	2830	2830	2830	1
569	20250307	092200	96603385	2825	2815	2825	2815	10714
570	20250307	092100	66418780	2810	2810	2810	2810	318
571	20250307	092000	65525200	2810	2810	2810	2810	4983
572	20250307	091900	51522970	2805	2800	2805	2800	1041
573	20250307	091800	48603880	2795	2795	2795	2795	0
574	20250307	091700	48603880	2795	2795	2795	2795	35
575	20250307	091600	48506055	2800	2800	2810	2800	1106
576	20250307	091500	45409145	2800	2805	2810	2800	74
577	20250307	091400	45201585	2805	2800	2805	2800	610
578	20250307	091300	43493535	2800	2795	2800	2795	105
579	20250307	091200	43199560	2800	2800	2800	2800	200
580	20250307	091100	42639560	2790	2790	2790	2790	1
581	20250307	091000	42636770	2800	2780	2800	2780	380
582	20250307	090900	41580270	2780	2780	2800	2775	1871
583	20250307	090800	36378420	2800	2800	2800	2800	0
584	20250307	090700	36378420	2800	2790	2800	2785	2960
585	20250307	090600	28130600	2800	2800	2800	2790	386
586	20250307	090500	27053175	2800	2795	2810	2790	2620
587	20250307	090400	19742525	2800	2805	2805	2795	1573
588	20250307	090300	15335940	2805	2800	2805	2800	713
589	20250307	090200	13339485	2805	2800	2805	2800	18
590	20250307	090100	13289020	2805	2800	2805	2800	121
591	20250307	090000	12950215	2800	2800	2800	2785	4627