KissMeData/009180/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	185300	164370466	2350	2350	2350	2350	2070
3	20250306	185200	164370466	2350	2350	2350	2350	0
4	20250306	185100	164370466	2350	2350	2350	2350	0
5	20250306	185000	164370466	2350	2350	2350	2350	0
6	20250306	184900	164370466	2350	2350	2350	2350	0
7	20250306	184800	164370466	2350	2350	2350	2350	0
8	20250306	184700	164370466	2350	2350	2350	2350	0
9	20250306	184600	164370466	2350	2350	2350	2350	0
10	20250306	184500	164370466	2350	2350	2350	2350	0
11	20250306	184400	164370466	2350	2350	2350	2350	0
12	20250306	184300	164370466	2350	2350	2350	2350	0
13	20250306	184200	164370466	2350	2350	2350	2350	0
14	20250306	184100	164370466	2350	2350	2350	2350	0
15	20250306	184000	164370466	2350	2350	2350	2350	0
16	20250306	183900	164370466	2350	2350	2350	2350	0
17	20250306	183800	164370466	2350	2350	2350	2350	0
18	20250306	183700	164370466	2350	2350	2350	2350	0
19	20250306	183600	164370466	2350	2350	2350	2350	0
20	20250306	183500	164370466	2350	2350	2350	2350	0
21	20250306	183400	164370466	2350	2350	2350	2350	0
22	20250306	183300	164370466	2350	2350	2350	2350	0
23	20250306	183200	164370466	2350	2350	2350	2350	0
24	20250306	183100	164370466	2350	2350	2350	2350	0
25	20250306	183000	164370466	2350	2350	2350	2350	0
26	20250306	182900	164370466	2350	2350	2350	2350	0
27	20250306	182800	164370466	2350	2350	2350	2350	0
28	20250306	182700	164370466	2350	2350	2350	2350	0
29	20250306	182600	164370466	2350	2350	2350	2350	0
30	20250306	182500	164370466	2350	2350	2350	2350	0
31	20250306	182400	164370466	2350	2350	2350	2350	0
32	20250306	182300	164370466	2350	2350	2350	2350	2070
33	20250306	182200	164370466	2350	2350	2350	2350	0
34	20250306	182100	164370466	2350	2350	2350	2350	0
35	20250306	182000	164370466	2350	2350	2350	2350	0
36	20250306	181900	164370466	2350	2350	2350	2350	0
37	20250306	181800	164370466	2350	2350	2350	2350	0
38	20250306	181700	164370466	2350	2350	2350	2350	0
39	20250306	181600	164370466	2350	2350	2350	2350	0
40	20250306	181500	164370466	2350	2350	2350	2350	0
41	20250306	181400	164370466	2350	2350	2350	2350	0
42	20250306	181300	164370466	2350	2350	2350	2350	0
43	20250306	181200	164370466	2350	2350	2350	2350	0
44	20250306	181100	164370466	2350	2350	2350	2350	0
45	20250306	181000	164370466	2350	2350	2350	2350	0
46	20250306	180900	164370466	2350	2350	2350	2350	0
47	20250306	180800	164370466	2350	2350	2350	2350	0
48	20250306	180700	164370466	2350	2350	2350	2350	0
49	20250306	180600	164370466	2350	2350	2350	2350	0
50	20250306	180500	164370466	2350	2350	2350	2350	0
51	20250306	180400	164370466	2350	2350	2350	2350	0
52	20250306	180300	164370466	2350	2350	2350	2350	0
53	20250306	180200	164370466	2350	2350	2350	2350	0
54	20250306	180100	164370466	2350	2350	2350	2350	0
55	20250306	180000	164370466	2350	2350	2350	2350	0
56	20250306	175900	164370466	2350	2350	2350	2350	0
57	20250306	175800	164370466	2350	2350	2350	2350	0
58	20250306	175700	164370466	2350	2350	2350	2350	0
59	20250306	175600	164370466	2350	2350	2350	2350	0
60	20250306	175500	164370466	2350	2350	2350	2350	0
61	20250306	175400	164370466	2350	2350	2350	2350	0
62	20250306	175300	164370466	2350	2350	2350	2350	2070
63	20250306	175200	164370466	2350	2350	2350	2350	0
64	20250306	175100	164370466	2350	2350	2350	2350	0
65	20250306	175000	164370466	2350	2350	2350	2350	0
66	20250306	174900	164370466	2350	2350	2350	2350	0
67	20250306	174800	164370466	2350	2350	2350	2350	0
68	20250306	174700	164370466	2350	2350	2350	2350	0
69	20250306	174600	164370466	2350	2350	2350	2350	0
70	20250306	174500	164370466	2350	2350	2350	2350	0
71	20250306	174400	164370466	2350	2350	2350	2350	0
72	20250306	174300	164370466	2350	2350	2350	2350	0
73	20250306	174200	164370466	2350	2350	2350	2350	0
74	20250306	174100	164370466	2350	2350	2350	2350	0
75	20250306	174000	164370466	2350	2350	2350	2350	0
76	20250306	173900	164370466	2350	2350	2350	2350	0
77	20250306	173800	164370466	2350	2350	2350	2350	0
78	20250306	173700	164370466	2350	2350	2350	2350	0
79	20250306	173600	164370466	2350	2350	2350	2350	0
80	20250306	173500	164370466	2350	2350	2350	2350	0
81	20250306	173400	164370466	2350	2350	2350	2350	0
82	20250306	173300	164370466	2350	2350	2350	2350	0
83	20250306	173200	164370466	2350	2350	2350	2350	0
84	20250306	173100	164370466	2350	2350	2350	2350	0
85	20250306	173000	164370466	2350	2350	2350	2350	0
86	20250306	172900	164370466	2350	2350	2350	2350	0
87	20250306	172800	164370466	2350	2350	2350	2350	0
88	20250306	172700	164370466	2350	2350	2350	2350	0
89	20250306	172600	164370466	2350	2350	2350	2350	0
90	20250306	172500	164370466	2350	2350	2350	2350	0
91	20250306	172400	164370466	2350	2350	2350	2350	0
92	20250306	172300	164370466	2350	2350	2350	2350	2070
93	20250306	172200	164370466	2350	2350	2350	2350	0
94	20250306	172100	164370466	2350	2350	2350	2350	0
95	20250306	172000	164370466	2350	2350	2350	2350	0
96	20250306	171900	164370466	2350	2350	2350	2350	0
97	20250306	171800	164370466	2350	2350	2350	2350	0
98	20250306	171700	164370466	2350	2350	2350	2350	0
99	20250306	171600	164370466	2350	2350	2350	2350	0
100	20250306	171500	164370466	2350	2350	2350	2350	0
101	20250306	171400	164370466	2350	2350	2350	2350	0
102	20250306	171300	164370466	2350	2350	2350	2350	0
103	20250306	171200	164370466	2350	2350	2350	2350	0
104	20250306	171100	164370466	2350	2350	2350	2350	0
105	20250306	171000	164370466	2350	2350	2350	2350	0
106	20250306	170900	164370466	2350	2350	2350	2350	0
107	20250306	170800	164370466	2350	2350	2350	2350	0
108	20250306	170700	164370466	2350	2350	2350	2350	0
109	20250306	170600	164370466	2350	2350	2350	2350	0
110	20250306	170500	164370466	2350	2350	2350	2350	0
111	20250306	170400	164370466	2350	2350	2350	2350	0
112	20250306	170300	164370466	2350	2350	2350	2350	0
113	20250306	170200	164370466	2350	2350	2350	2350	0
114	20250306	170100	164370466	2350	2350	2350	2350	0
115	20250306	170000	164370466	2350	2350	2350	2350	0
116	20250306	165900	164370466	2350	2350	2350	2350	0
117	20250306	165800	164370466	2350	2350	2350	2350	0
118	20250306	165700	164370466	2350	2350	2350	2350	0
119	20250306	165600	164370466	2350	2350	2350	2350	0
120	20250306	165500	164370466	2350	2350	2350	2350	0
121	20250306	165400	164370466	2350	2350	2350	2350	0
122	20250306	165300	164370466	2350	2350	2350	2350	2070
123	20250306	165200	164370466	2350	2350	2350	2350	0
124	20250306	165100	164370466	2350	2350	2350	2350	0
125	20250306	165000	164370466	2350	2350	2350	2350	0
126	20250306	164900	164370466	2350	2350	2350	2350	0
127	20250306	164800	164370466	2350	2350	2350	2350	0
128	20250306	164700	164370466	2350	2350	2350	2350	0
129	20250306	164600	164370466	2350	2350	2350	2350	0
130	20250306	164500	164370466	2350	2350	2350	2350	0
131	20250306	164400	164370466	2350	2350	2350	2350	0
132	20250306	164300	164370466	2350	2350	2350	2350	0
133	20250306	164200	164370466	2350	2350	2350	2350	0
134	20250306	164100	164370466	2350	2350	2350	2350	0
135	20250306	164000	164370466	2350	2350	2350	2350	0
136	20250306	163900	164370466	2350	2350	2350	2350	0
137	20250306	163800	164370466	2350	2350	2350	2350	0
138	20250306	163700	164370466	2350	2350	2350	2350	0
139	20250306	163600	164370466	2350	2350	2350	2350	0
140	20250306	163500	164370466	2350	2350	2350	2350	0
141	20250306	163400	164370466	2350	2350	2350	2350	0
142	20250306	163300	164370466	2350	2350	2350	2350	0
143	20250306	163200	164370466	2350	2350	2350	2350	0
144	20250306	163100	164370466	2350	2350	2350	2350	0
145	20250306	163000	164370466	2350	2350	2350	2350	0
146	20250306	162900	164370466	2350	2350	2350	2350	0
147	20250306	162800	164370466	2350	2350	2350	2350	0
148	20250306	162700	164370466	2350	2350	2350	2350	0
149	20250306	162600	164370466	2350	2350	2350	2350	0
150	20250306	162500	164370466	2350	2350	2350	2350	0
151	20250306	162400	164370466	2350	2350	2350	2350	0
152	20250306	162300	164370466	2350	2350	2350	2350	2070
153	20250306	162200	164370466	2350	2350	2350	2350	0
154	20250306	162100	164370466	2350	2350	2350	2350	0
155	20250306	162000	164370466	2350	2350	2350	2350	0
156	20250306	161900	164370466	2350	2350	2350	2350	0
157	20250306	161800	164370466	2350	2350	2350	2350	0
158	20250306	161700	164370466	2350	2350	2350	2350	0
159	20250306	161600	164370466	2350	2350	2350	2350	0
160	20250306	161500	164370466	2350	2350	2350	2350	0
161	20250306	161400	164370466	2350	2350	2350	2350	0
162	20250306	161300	164370466	2350	2350	2350	2350	0
163	20250306	161200	164370466	2350	2350	2350	2350	0
164	20250306	161100	164370466	2350	2350	2350	2350	0
165	20250306	161000	164370466	2350	2350	2350	2350	0
166	20250306	160900	164370466	2350	2350	2350	2350	0
167	20250306	160800	164370466	2350	2350	2350	2350	0
168	20250306	160700	164370466	2350	2350	2350	2350	0
169	20250306	160600	164370466	2350	2350	2350	2350	0
170	20250306	160500	164370466	2350	2350	2350	2350	0
171	20250306	160400	164370466	2350	2350	2350	2350	0
172	20250306	160300	164370466	2350	2350	2350	2350	0
173	20250306	160200	164370466	2350	2350	2350	2350	0
174	20250306	160100	164370466	2350	2350	2350	2350	0
175	20250306	160000	164370466	2350	2350	2350	2350	0
176	20250306	155900	164370466	2350	2350	2350	2350	0
177	20250306	155800	164370466	2350	2350	2350	2350	0
178	20250306	155700	164370466	2350	2350	2350	2350	0
179	20250306	155600	164370466	2350	2350	2350	2350	0
180	20250306	155500	164370466	2350	2350	2350	2350	0
181	20250306	155400	164370466	2350	2350	2350	2350	0
182	20250306	155300	164370466	2350	2350	2350	2350	2070
183	20250306	155200	164370466	2350	2350	2350	2350	0
184	20250306	155100	164370466	2350	2350	2350	2350	0
185	20250306	155000	164370466	2350	2350	2350	2350	0
186	20250306	154900	164370466	2350	2350	2350	2350	0
187	20250306	154800	164370466	2350	2350	2350	2350	0
188	20250306	154700	164370466	2350	2350	2350	2350	0
189	20250306	154600	164370466	2350	2350	2350	2350	0
190	20250306	154500	164370466	2350	2350	2350	2350	0
191	20250306	154400	164370466	2350	2350	2350	2350	0
192	20250306	154300	164370466	2350	2350	2350	2350	0
193	20250306	154200	164370466	2350	2350	2350	2350	0
194	20250306	154100	164370466	2350	2350	2350	2350	0
195	20250306	154000	164370466	2350	2350	2350	2350	0
196	20250306	153900	164370466	2350	2350	2350	2350	0
197	20250306	153800	164370466	2350	2350	2350	2350	0
198	20250306	153700	164370466	2350	2350	2350	2350	0
199	20250306	153600	164370466	2350	2350	2350	2350	0
200	20250306	153500	164370466	2350	2350	2350	2350	0
201	20250306	153400	164370466	2350	2350	2350	2350	0
202	20250306	153300	164370466	2350	2350	2350	2350	0
203	20250306	153200	164370466	2350	2350	2350	2350	0
204	20250306	153100	164370466	2350	2350	2350	2350	0
205	20250306	153000	164370466	2350	2350	2350	2350	2070
206	20250306	152900	159505966	2335	2335	2335	2335	0
207	20250306	152800	159505966	2335	2335	2335	2335	0
208	20250306	152700	159505966	2335	2335	2335	2335	0
209	20250306	152600	159505966	2335	2335	2335	2335	0
210	20250306	152500	159505966	2335	2335	2335	2335	0
211	20250306	152400	159505966	2335	2335	2335	2335	0
212	20250306	152300	159505966	2335	2335	2335	2335	0
213	20250306	152200	159505966	2335	2335	2335	2335	0
214	20250306	152100	159505966	2335	2335	2335	2335	0
215	20250306	152000	159505966	2335	2335	2335	2335	0
216	20250306	151900	159505966	2335	2330	2335	2330	262
217	20250306	151800	158895501	2330	2330	2330	2330	210
218	20250306	151700	158406201	2330	2330	2330	2330	177
219	20250306	151600	157993791	2330	2335	2335	2330	1176
220	20250306	151500	155253696	2335	2337	2337	2335	1216
221	20250306	151400	152414334	2340	2340	2340	2340	10
222	20250306	151300	152390934	2340	2340	2340	2340	0
223	20250306	151200	152390934	2340	2340	2340	2340	0
224	20250306	151100	152390934	2340	2340	2340	2340	0
225	20250306	151000	152390934	2340	2340	2340	2340	0
226	20250306	150900	152390934	2340	2340	2340	2340	3
227	20250306	150800	152383914	2340	2340	2340	2340	0
228	20250306	150700	152383914	2340	2340	2340	2340	0
229	20250306	150600	152383914	2340	2340	2340	2340	0
230	20250306	150500	152383914	2340	2340	2340	2340	0
231	20250306	150400	152383914	2340	2340	2340	2340	3
232	20250306	150300	152376894	2340	2340	2340	2340	0
233	20250306	150200	152376894	2340	2340	2340	2340	2
234	20250306	150100	152372214	2340	2340	2340	2340	34
235	20250306	150000	152292654	2340	2340	2340	2340	0
236	20250306	145900	152292654	2340	2340	2340	2340	119
237	20250306	145800	152014194	2340	2340	2340	2340	1
238	20250306	145700	152011854	2340	2340	2340	2340	0
239	20250306	145600	152011854	2340	2340	2340	2340	0
240	20250306	145500	152011854	2340	2340	2340	2340	0
241	20250306	145400	152011854	2340	2340	2340	2340	200
242	20250306	145300	151543854	2340	2340	2340	2340	0
243	20250306	145200	151543854	2340	2340	2340	2340	0
244	20250306	145100	151543854	2340	2340	2340	2340	0
245	20250306	145000	151543854	2340	2340	2340	2340	0
246	20250306	144900	151543854	2340	2340	2340	2340	1
247	20250306	144800	151541514	2340	2340	2340	2340	0
248	20250306	144700	151541514	2340	2340	2340	2340	0
249	20250306	144600	151541514	2340	2340	2340	2340	471
250	20250306	144500	150439374	2340	2340	2340	2340	0
251	20250306	144400	150439374	2340	2340	2340	2340	0
252	20250306	144300	150439374	2340	2340	2340	2340	0
253	20250306	144200	150439374	2340	2340	2340	2340	12
254	20250306	144100	150411294	2340	2340	2340	2340	7
255	20250306	144000	150394914	2335	2335	2335	2335	0
256	20250306	143900	150394914	2335	2335	2340	2335	1222
257	20250306	143800	147541144	2340	2340	2340	2340	8
258	20250306	143700	147522424	2340	2340	2340	2340	508
259	20250306	143600	146333704	2345	2345	2345	2345	400
260	20250306	143500	145395704	2345	2347	2347	2345	18
261	20250306	143400	145353492	2350	2350	2350	2350	0
262	20250306	143300	145353492	2350	2350	2350	2350	0
263	20250306	143200	145353492	2350	2345	2350	2345	122
264	20250306	143100	145066797	2340	2340	2340	2340	0
265	20250306	143000	145066797	2340	2347	2347	2340	300
266	20250306	142900	144364465	2350	2350	2350	2350	0
267	20250306	142800	144364465	2350	2350	2350	2350	530
268	20250306	142700	143118965	2350	2350	2350	2350	0
269	20250306	142600	143118965	2350	2350	2350	2350	0
270	20250306	142500	143118965	2350	2350	2350	2350	550
271	20250306	142400	141826465	2345	2345	2345	2345	0
272	20250306	142300	141826465	2345	2345	2345	2345	0
273	20250306	142200	141826465	2345	2345	2345	2345	0
274	20250306	142100	141826465	2345	2345	2345	2345	0
275	20250306	142000	141826465	2345	2345	2345	2345	0
276	20250306	141900	141826465	2345	2345	2345	2345	1
277	20250306	141800	141824120	2340	2340	2340	2340	10
278	20250306	141700	141800720	2350	2345	2350	2340	635
279	20250306	141600	140314430	2350	2345	2350	2345	2
280	20250306	141500	140309735	2350	2350	2350	2350	0
281	20250306	141400	140309735	2350	2350	2350	2350	0
282	20250306	141300	140309735	2350	2350	2350	2350	0
283	20250306	141200	140309735	2350	2350	2350	2350	0
284	20250306	141100	140309735	2350	2350	2350	2350	14
285	20250306	141000	140276835	2350	2345	2350	2345	76
286	20250306	140900	140098610	2345	2345	2345	2345	51
287	20250306	140800	139979015	2345	2345	2345	2345	19
288	20250306	140700	139934460	2345	2345	2345	2345	23
289	20250306	140600	139880525	2345	2345	2345	2345	0
290	20250306	140500	139880525	2345	2345	2345	2345	11
291	20250306	140400	139854730	2345	2345	2345	2345	2
292	20250306	140300	139850040	2345	2345	2345	2345	0
293	20250306	140200	139850040	2345	2340	2345	2340	110
294	20250306	140100	139592140	2345	2345	2345	2345	30
295	20250306	140000	139521790	2345	2345	2345	2345	1
296	20250306	135900	139519445	2345	2345	2345	2345	0
297	20250306	135800	139519445	2345	2345	2345	2345	0
298	20250306	135700	139519445	2345	2345	2345	2345	0
299	20250306	135600	139519445	2345	2345	2345	2345	0
300	20250306	135500	139519445	2345	2345	2345	2345	2
301	20250306	135400	139514755	2340	2340	2340	2340	0
302	20250306	135300	139514755	2340	2340	2340	2340	0
303	20250306	135200	139514755	2340	2340	2340	2340	0
304	20250306	135100	139514755	2340	2340	2340	2340	0
305	20250306	135000	139514755	2340	2340	2340	2340	0
306	20250306	134900	139514755	2340	2340	2340	2340	1
307	20250306	134800	139512415	2340	2340	2340	2340	0
308	20250306	134700	139512415	2340	2340	2340	2340	0
309	20250306	134600	139512415	2340	2340	2340	2340	0
310	20250306	134500	139512415	2340	2340	2340	2340	0
311	20250306	134400	139512415	2340	2340	2340	2340	0
312	20250306	134300	139512415	2340	2340	2340	2340	0
313	20250306	134200	139512415	2340	2340	2340	2340	50
314	20250306	134100	139395415	2340	2340	2340	2340	0
315	20250306	134000	139395415	2340	2340	2340	2340	0
316	20250306	133900	139395415	2340	2340	2340	2340	0
317	20250306	133800	139395415	2340	2340	2340	2340	300
318	20250306	133700	138693415	2340	2342	2342	2340	1633
319	20250306	133600	134872179	2345	2345	2345	2345	0
320	20250306	133500	134872179	2345	2345	2345	2345	0
321	20250306	133400	134872179	2345	2345	2345	2345	0
322	20250306	133300	134872179	2345	2345	2345	2345	1
323	20250306	133200	134869834	2345	2345	2345	2345	0
324	20250306	133100	134869834	2345	2345	2345	2345	50
325	20250306	133000	134752584	2345	2345	2345	2345	22
326	20250306	132900	134700994	2340	2340	2340	2340	200
327	20250306	132800	134232994	2345	2345	2345	2345	30
328	20250306	132700	134162644	2340	2340	2340	2340	400
329	20250306	132600	133226644	2340	2340	2340	2340	43
330	20250306	132500	133126024	2345	2345	2345	2345	0
331	20250306	132400	133126024	2345	2345	2345	2345	2
332	20250306	132300	133121334	2345	2345	2345	2345	0
333	20250306	132200	133121334	2345	2345	2345	2345	0
334	20250306	132100	133121334	2345	2345	2345	2345	0
335	20250306	132000	133121334	2345	2345	2345	2345	1
336	20250306	131900	133118989	2345	2345	2345	2345	47
337	20250306	131800	133008774	2345	2342	2345	2340	105
338	20250306	131700	132762572	2345	2345	2345	2345	0
339	20250306	131600	132762572	2345	2345	2345	2345	0
340	20250306	131500	132762572	2345	2345	2345	2345	1
341	20250306	131400	132760227	2345	2345	2345	2345	3
342	20250306	131300	132753192	2345	2345	2345	2345	0
343	20250306	131200	132753192	2345	2345	2345	2345	0
344	20250306	131100	132753192	2345	2345	2345	2345	0
345	20250306	131000	132753192	2345	2345	2345	2345	13
346	20250306	130900	132722707	2345	2345	2345	2345	0
347	20250306	130800	132722707	2345	2345	2345	2345	0
348	20250306	130700	132722707	2345	2345	2345	2345	1000
349	20250306	130600	130377707	2345	2350	2350	2345	2243
350	20250306	130500	125107870	2350	2350	2350	2350	0
351	20250306	130400	125107870	2350	2350	2350	2350	0
352	20250306	130300	125107870	2350	2350	2350	2350	20
353	20250306	130200	125060870	2350	2347	2350	2347	63
354	20250306	130100	124912880	2350	2350	2350	2350	0
355	20250306	130000	124912880	2350	2350	2350	2350	1
356	20250306	125900	124910530	2350	2345	2350	2345	260
357	20250306	125800	124300530	2350	2350	2350	2350	0
358	20250306	125700	124300530	2350	2350	2350	2350	0
359	20250306	125600	124300530	2350	2350	2350	2350	0
360	20250306	125500	124300530	2350	2350	2350	2350	1
361	20250306	125400	124298180	2345	2345	2345	2345	0
362	20250306	125300	124298180	2345	2345	2345	2345	0
363	20250306	125200	124298180	2345	2345	2345	2345	0
364	20250306	125100	124298180	2345	2345	2345	2345	0
365	20250306	125000	124298180	2345	2345	2345	2345	300
366	20250306	124900	123594680	2345	2345	2345	2345	500
367	20250306	124800	122422180	2350	2350	2350	2350	10
368	20250306	124700	122398680	2350	2350	2350	2350	11
369	20250306	124600	122372830	2350	2350	2350	2350	0
370	20250306	124500	122372830	2350	2350	2350	2350	0
371	20250306	124400	122372830	2350	2350	2350	2350	3
372	20250306	124300	122365780	2345	2345	2345	2345	299
373	20250306	124200	121664625	2345	2345	2345	2345	800
374	20250306	124100	119788625	2345	2345	2345	2345	0
375	20250306	124000	119788625	2345	2350	2350	2345	7
376	20250306	123900	119772195	2350	2350	2350	2350	0
377	20250306	123800	119772195	2350	2355	2355	2350	14
378	20250306	123700	119739290	2350	2350	2350	2350	118
379	20250306	123600	119461990	2350	2350	2350	2350	1
380	20250306	123500	119459640	2355	2355	2355	2355	0
381	20250306	123400	119459640	2355	2355	2355	2355	0
382	20250306	123300	119459640	2355	2355	2355	2355	0
383	20250306	123200	119459640	2355	2355	2355	2355	0
384	20250306	123100	119459640	2355	2355	2355	2355	0
385	20250306	123000	119459640	2355	2355	2355	2355	0
386	20250306	122900	119459640	2355	2355	2355	2355	1
387	20250306	122800	119457285	2350	2350	2350	2350	0
388	20250306	122700	119457285	2350	2350	2350	2350	11
389	20250306	122600	119431435	2350	2350	2350	2350	0
390	20250306	122500	119431435	2350	2350	2350	2350	11
391	20250306	122400	119405585	2350	2350	2350	2350	0
392	20250306	122300	119405585	2350	2350	2350	2350	0
393	20250306	122200	119405585	2350	2350	2350	2350	1
394	20250306	122100	119403235	2350	2350	2350	2350	0
395	20250306	122000	119403235	2350	2350	2350	2350	0
396	20250306	121900	119403235	2350	2350	2350	2350	0
397	20250306	121800	119403235	2350	2350	2350	2350	1052
398	20250306	121700	116931035	2355	2355	2355	2355	0
399	20250306	121600	116931035	2355	2355	2355	2355	1
400	20250306	121500	116928680	2345	2345	2345	2345	5
401	20250306	121400	116916955	2345	2345	2345	2345	0
402	20250306	121300	116916955	2345	2345	2345	2345	500
403	20250306	121200	115744455	2345	2345	2345	2345	0
404	20250306	121100	115744455	2345	2345	2345	2345	1502
405	20250306	121000	112222265	2345	2350	2350	2345	1104
406	20250306	120900	109628905	2355	2355	2355	2355	0
407	20250306	120800	109628905	2355	2355	2355	2355	0
408	20250306	120700	109628905	2355	2355	2355	2355	0
409	20250306	120600	109628905	2355	2355	2355	2355	10
410	20250306	120500	109605355	2355	2355	2355	2355	0
411	20250306	120400	109605355	2355	2355	2355	2355	0
412	20250306	120300	109605355	2355	2355	2355	2355	1
413	20250306	120200	109603000	2355	2355	2355	2355	0
414	20250306	120100	109603000	2355	2355	2355	2355	27
415	20250306	120000	109539415	2355	2355	2355	2355	2
416	20250306	115900	109534705	2350	2350	2350	2350	84
417	20250306	115800	109337305	2355	2355	2355	2355	0
418	20250306	115700	109337305	2355	2355	2355	2355	2
419	20250306	115600	109332595	2355	2355	2355	2355	6
420	20250306	115500	109318465	2350	2350	2350	2350	0
421	20250306	115400	109318465	2350	2350	2350	2350	0
422	20250306	115300	109318465	2350	2350	2350	2350	0
423	20250306	115200	109318465	2350	2350	2350	2350	0
424	20250306	115100	109318465	2350	2350	2350	2350	267
425	20250306	115000	108691015	2355	2355	2355	2355	11
426	20250306	114900	108665110	2355	2355	2355	2355	0
427	20250306	114800	108665110	2355	2355	2355	2355	0
428	20250306	114700	108665110	2355	2355	2355	2355	0
429	20250306	114600	108665110	2355	2355	2355	2355	0
430	20250306	114500	108665110	2355	2355	2355	2355	263
431	20250306	114400	108045745	2355	2355	2355	2355	0
432	20250306	114300	108045745	2355	2355	2355	2355	0
433	20250306	114200	108045745	2355	2355	2355	2355	0
434	20250306	114100	108045745	2355	2355	2355	2355	100
435	20250306	114000	107810245	2355	2355	2355	2355	0
436	20250306	113900	107810245	2355	2355	2355	2355	0
437	20250306	113800	107810245	2355	2355	2355	2355	0
438	20250306	113700	107810245	2355	2355	2355	2355	0
439	20250306	113600	107810245	2355	2355	2355	2355	1
440	20250306	113500	107807890	2355	2355	2355	2355	50
441	20250306	113400	107690140	2355	2355	2355	2355	1
442	20250306	113300	107687785	2355	2355	2355	2355	10
443	20250306	113200	107664235	2355	2355	2355	2355	0
444	20250306	113100	107664235	2355	2355	2355	2355	400
445	20250306	113000	106722235	2355	2355	2355	2355	0
446	20250306	112900	106722235	2355	2355	2355	2355	85
447	20250306	112800	106522060	2360	2360	2360	2360	0
448	20250306	112700	106522060	2360	2360	2360	2360	0
449	20250306	112600	106522060	2360	2360	2360	2360	0
450	20250306	112500	106522060	2360	2360	2360	2360	1
451	20250306	112400	106519700	2350	2350	2350	2350	0
452	20250306	112300	106519700	2350	2350	2350	2350	0
453	20250306	112200	106519700	2350	2350	2350	2350	0
454	20250306	112100	106519700	2350	2355	2355	2350	3815
455	20250306	112000	97536905	2360	2360	2360	2360	0
456	20250306	111900	97536905	2360	2360	2360	2360	0
457	20250306	111800	97536905	2360	2360	2360	2360	3
458	20250306	111700	97529825	2360	2360	2360	2360	0
459	20250306	111600	97529825	2360	2360	2360	2360	0
460	20250306	111500	97529825	2360	2360	2360	2360	0
461	20250306	111400	97529825	2360	2360	2360	2360	0
462	20250306	111300	97529825	2360	2360	2360	2360	0
463	20250306	111200	97529825	2360	2360	2360	2360	2
464	20250306	111100	97525105	2360	2355	2360	2355	51
465	20250306	111000	97404750	2355	2355	2355	2355	52
466	20250306	110900	97282290	2360	2360	2360	2360	0
467	20250306	110800	97282290	2360	2360	2360	2360	0
468	20250306	110700	97282290	2360	2360	2360	2360	0
469	20250306	110600	97282290	2360	2360	2360	2360	0
470	20250306	110500	97282290	2360	2360	2360	2360	0
471	20250306	110400	97282290	2360	2360	2360	2360	0
472	20250306	110300	97282290	2360	2360	2360	2360	0
473	20250306	110200	97282290	2360	2360	2360	2360	0
474	20250306	110100	97282290	2360	2355	2360	2355	511
475	20250306	110000	96078880	2360	2360	2360	2360	0
476	20250306	105900	96078880	2360	2360	2360	2360	0
477	20250306	105800	96078880	2360	2360	2360	2360	0
478	20250306	105700	96078880	2360	2360	2360	2360	1
479	20250306	105600	96076520	2360	2360	2360	2360	2
480	20250306	105500	96071800	2360	2360	2360	2360	603
481	20250306	105400	94648720	2360	2360	2360	2360	414
482	20250306	105300	93671680	2355	2355	2355	2355	5
483	20250306	105200	93659905	2360	2360	2360	2360	1
484	20250306	105100	93657545	2355	2355	2355	2355	1
485	20250306	105000	93655190	2360	2360	2360	2360	0
486	20250306	104900	93655190	2360	2360	2360	2360	0
487	20250306	104800	93655190	2360	2360	2360	2360	0
488	20250306	104700	93655190	2360	2360	2360	2360	0
489	20250306	104600	93655190	2360	2360	2360	2360	90
490	20250306	104500	93442790	2365	2360	2365	2360	102
491	20250306	104400	93201885	2360	2360	2360	2360	594
492	20250306	104300	91800045	2360	2360	2360	2360	0
493	20250306	104200	91800045	2360	2360	2360	2360	0
494	20250306	104100	91800045	2360	2360	2360	2360	15
495	20250306	104000	91764645	2360	2360	2360	2360	0
496	20250306	103900	91764645	2360	2360	2360	2360	2
497	20250306	103800	91759925	2360	2360	2360	2360	0
498	20250306	103700	91759925	2360	2360	2360	2360	0
499	20250306	103600	91759925	2360	2360	2360	2360	0
500	20250306	103500	91759925	2360	2360	2360	2360	24
501	20250306	103400	91703285	2360	2360	2360	2360	276
502	20250306	103300	91051925	2360	2360	2360	2360	0
503	20250306	103200	91051925	2360	2360	2360	2360	724
504	20250306	103100	89343285	2360	2360	2360	2360	700
505	20250306	103000	87691285	2360	2360	2360	2355	6046
506	20250306	102900	73452725	2360	2360	2360	2360	54
507	20250306	102800	73325285	2365	2365	2365	2365	3
508	20250306	102700	73318190	2355	2355	2355	2355	0
509	20250306	102600	73318190	2355	2355	2355	2355	0
510	20250306	102500	73318190	2355	2355	2355	2355	0
511	20250306	102400	73318190	2355	2355	2355	2355	0
512	20250306	102300	73318190	2355	2355	2355	2355	220
513	20250306	102200	72800090	2355	2355	2355	2355	0
514	20250306	102100	72800090	2355	2355	2355	2355	0
515	20250306	102000	72800090	2355	2355	2355	2355	0
516	20250306	101900	72800090	2355	2355	2355	2355	0
517	20250306	101800	72800090	2355	2355	2355	2355	0
518	20250306	101700	72800090	2355	2355	2355	2355	0
519	20250306	101600	72800090	2355	2360	2360	2355	126
520	20250306	101500	72503305	2365	2365	2365	2365	0
521	20250306	101400	72503305	2365	2365	2365	2365	1
522	20250306	101300	72500940	2360	2360	2360	2360	0
523	20250306	101200	72500940	2360	2360	2360	2360	119
524	20250306	101100	72220100	2360	2360	2360	2360	296
525	20250306	101000	71521540	2365	2365	2365	2365	85
526	20250306	100900	71320515	2360	2360	2360	2360	86
527	20250306	100800	71117555	2365	2365	2365	2365	0
528	20250306	100700	71117555	2365	2365	2365	2365	1
529	20250306	100600	71115190	2360	2360	2360	2360	0
530	20250306	100500	71115190	2360	2360	2360	2360	0
531	20250306	100400	71115190	2360	2360	2360	2360	10
532	20250306	100300	71091590	2360	2360	2360	2360	0
533	20250306	100200	71091590	2360	2360	2360	2360	0
534	20250306	100100	71091590	2360	2360	2360	2360	510
535	20250306	100000	69887990	2360	2360	2360	2360	64
536	20250306	095900	69736950	2355	2355	2355	2355	3
537	20250306	095800	69729885	2360	2360	2360	2360	338
538	20250306	095700	68932205	2360	2360	2360	2360	0
539	20250306	095600	68932205	2360	2360	2360	2360	1
540	20250306	095500	68929845	2355	2355	2355	2355	62
541	20250306	095400	68783835	2355	2355	2355	2355	324
542	20250306	095300	68020815	2355	2355	2355	2355	0
543	20250306	095200	68020815	2355	2355	2355	2355	500
544	20250306	095100	66843315	2355	2365	2365	2355	2136
545	20250306	095000	61812990	2360	2360	2360	2360	0
546	20250306	094900	61812990	2360	2360	2360	2360	767
547	20250306	094800	60002870	2360	2360	2360	2360	102
548	20250306	094700	59762150	2360	2355	2360	2355	31
549	20250306	094600	59688995	2360	2365	2365	2360	6876
550	20250306	094500	43461580	2365	2365	2365	2365	31
551	20250306	094400	43388265	2365	2365	2365	2365	50
552	20250306	094300	43270015	2370	2370	2370	2370	5
553	20250306	094200	43258165	2365	2370	2370	2365	111
554	20250306	094100	42995145	2365	2365	2370	2365	606
555	20250306	094000	41561940	2360	2365	2365	2360	111
556	20250306	093900	41299480	2360	2360	2360	2360	0
557	20250306	093800	41299480	2360	2365	2365	2360	102
558	20250306	093700	41058750	2365	2365	2365	2365	1
559	20250306	093600	41056385	2365	2365	2365	2365	2
560	20250306	093500	41051655	2365	2360	2365	2360	54
561	20250306	093400	40924210	2365	2365	2375	2355	5237
562	20250306	093300	28509165	2355	2360	2365	2355	4091
563	20250306	093200	18844890	2360	2360	2360	2360	7
564	20250306	093100	18828370	2360	2360	2360	2360	0
565	20250306	093000	18828370	2360	2360	2360	2360	2
566	20250306	092900	18823650	2360	2360	2360	2360	0
567	20250306	092800	18823650	2360	2360	2360	2360	0
568	20250306	092700	18823650	2360	2360	2360	2360	0
569	20250306	092600	18823650	2360	2360	2360	2360	21
570	20250306	092500	18774090	2360	2360	2360	2360	134
571	20250306	092400	18457850	2360	2355	2360	2355	692
572	20250306	092300	16827890	2355	2355	2355	2355	2436
573	20250306	092200	11091110	2355	2355	2355	2355	0
574	20250306	092100	11091110	2355	2355	2355	2355	144
575	20250306	092000	10751990	2360	2360	2360	2360	0
576	20250306	091900	10751990	2360	2360	2360	2360	0
577	20250306	091800	10751990	2360	2360	2360	2360	1
578	20250306	091700	10749630	2360	2360	2360	2360	49
579	20250306	091600	10633990	2360	2360	2360	2360	1
580	20250306	091500	10631630	2355	2355	2355	2355	340
581	20250306	091400	9830930	2355	2355	2355	2355	0
582	20250306	091300	9830930	2355	2355	2355	2355	0
583	20250306	091200	9830930	2355	2350	2355	2350	265
584	20250306	091100	9207680	2350	2350	2350	2350	8
585	20250306	091000	9188880	2355	2355	2355	2355	700
586	20250306	090900	7540380	2355	2355	2355	2355	519
587	20250306	090800	6318135	2345	2345	2345	2345	0
588	20250306	090700	6318135	2345	2345	2345	2345	0
589	20250306	090600	6318135	2345	2345	2345	2345	50
590	20250306	090500	6200885	2350	2350	2350	2350	100
591	20250306	090400	5965885	2350	2350	2350	2350	355
592	20250306	090300	5131635	2350	2350	2355	2350	140
593	20250306	090200	4802630	2350	2350	2350	2350	11
594	20250306	090100	4776780	2350	2350	2350	2350	3
595	20250306	090000	4769730	2345	2345	2345	2345	2034