KissMeData/024900/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	191100	344780654	2705	2705	2705	2705	2852
3	20250311	191000	344780654	2705	2705	2705	2705	0
4	20250311	190900	344780654	2705	2705	2705	2705	0
5	20250311	190800	344780654	2705	2705	2705	2705	0
6	20250311	190700	344780654	2705	2705	2705	2705	0
7	20250311	190600	344780654	2705	2705	2705	2705	0
8	20250311	190500	344780654	2705	2705	2705	2705	0
9	20250311	190400	344780654	2705	2705	2705	2705	0
10	20250311	190300	344780654	2705	2705	2705	2705	0
11	20250311	190200	344780654	2705	2705	2705	2705	0
12	20250311	190100	344780654	2705	2705	2705	2705	0
13	20250311	190000	344780654	2705	2705	2705	2705	0
14	20250311	185900	344780654	2705	2705	2705	2705	0
15	20250311	185800	344780654	2705	2705	2705	2705	0
16	20250311	185700	344780654	2705	2705	2705	2705	0
17	20250311	185600	344780654	2705	2705	2705	2705	0
18	20250311	185500	344780654	2705	2705	2705	2705	0
19	20250311	185400	344780654	2705	2705	2705	2705	0
20	20250311	185300	344780654	2705	2705	2705	2705	0
21	20250311	185200	344780654	2705	2705	2705	2705	0
22	20250311	185100	344780654	2705	2705	2705	2705	0
23	20250311	185000	344780654	2705	2705	2705	2705	0
24	20250311	184900	344780654	2705	2705	2705	2705	0
25	20250311	184800	344780654	2705	2705	2705	2705	0
26	20250311	184700	344780654	2705	2705	2705	2705	0
27	20250311	184600	344780654	2705	2705	2705	2705	0
28	20250311	184500	344780654	2705	2705	2705	2705	0
29	20250311	184400	344780654	2705	2705	2705	2705	0
30	20250311	184300	344780654	2705	2705	2705	2705	0
31	20250311	184200	344780654	2705	2705	2705	2705	0
32	20250311	184100	344780654	2705	2705	2705	2705	2852
33	20250311	184000	344780654	2705	2705	2705	2705	0
34	20250311	183900	344780654	2705	2705	2705	2705	0
35	20250311	183800	344780654	2705	2705	2705	2705	0
36	20250311	183700	344780654	2705	2705	2705	2705	0
37	20250311	183600	344780654	2705	2705	2705	2705	0
38	20250311	183500	344780654	2705	2705	2705	2705	0
39	20250311	183400	344780654	2705	2705	2705	2705	0
40	20250311	183300	344780654	2705	2705	2705	2705	0
41	20250311	183200	344780654	2705	2705	2705	2705	0
42	20250311	183100	344780654	2705	2705	2705	2705	0
43	20250311	183000	344780654	2705	2705	2705	2705	0
44	20250311	182900	344780654	2705	2705	2705	2705	0
45	20250311	182800	344780654	2705	2705	2705	2705	0
46	20250311	182700	344780654	2705	2705	2705	2705	0
47	20250311	182600	344780654	2705	2705	2705	2705	0
48	20250311	182500	344780654	2705	2705	2705	2705	0
49	20250311	182400	344780654	2705	2705	2705	2705	0
50	20250311	182300	344780654	2705	2705	2705	2705	0
51	20250311	182200	344780654	2705	2705	2705	2705	0
52	20250311	182100	344780654	2705	2705	2705	2705	0
53	20250311	182000	344780654	2705	2705	2705	2705	0
54	20250311	181900	344780654	2705	2705	2705	2705	0
55	20250311	181800	344780654	2705	2705	2705	2705	0
56	20250311	181700	344780654	2705	2705	2705	2705	0
57	20250311	181600	344780654	2705	2705	2705	2705	0
58	20250311	181500	344780654	2705	2705	2705	2705	0
59	20250311	181400	344780654	2705	2705	2705	2705	0
60	20250311	181300	344780654	2705	2705	2705	2705	0
61	20250311	181200	344780654	2705	2705	2705	2705	0
62	20250311	181100	344780654	2705	2705	2705	2705	2852
63	20250311	181000	344780654	2705	2705	2705	2705	0
64	20250311	180900	344780654	2705	2705	2705	2705	0
65	20250311	180800	344780654	2705	2705	2705	2705	0
66	20250311	180700	344780654	2705	2705	2705	2705	0
67	20250311	180600	344780654	2705	2705	2705	2705	0
68	20250311	180500	344780654	2705	2705	2705	2705	0
69	20250311	180400	344780654	2705	2705	2705	2705	0
70	20250311	180300	344780654	2705	2705	2705	2705	0
71	20250311	180200	344780654	2705	2705	2705	2705	0
72	20250311	180100	344780654	2705	2705	2705	2705	0
73	20250311	180000	344780654	2705	2705	2705	2705	0
74	20250311	175900	344780654	2705	2705	2705	2705	0
75	20250311	175800	344780654	2705	2705	2705	2705	0
76	20250311	175700	344780654	2705	2705	2705	2705	0
77	20250311	175600	344780654	2705	2705	2705	2705	0
78	20250311	175500	344780654	2705	2705	2705	2705	0
79	20250311	175400	344780654	2705	2705	2705	2705	0
80	20250311	175300	344780654	2705	2705	2705	2705	0
81	20250311	175200	344780654	2705	2705	2705	2705	0
82	20250311	175100	344780654	2705	2705	2705	2705	0
83	20250311	175000	344780654	2705	2705	2705	2705	0
84	20250311	174900	344780654	2705	2705	2705	2705	0
85	20250311	174800	344780654	2705	2705	2705	2705	0
86	20250311	174700	344780654	2705	2705	2705	2705	0
87	20250311	174600	344780654	2705	2705	2705	2705	0
88	20250311	174500	344780654	2705	2705	2705	2705	0
89	20250311	174400	344780654	2705	2705	2705	2705	0
90	20250311	174300	344780654	2705	2705	2705	2705	0
91	20250311	174200	344780654	2705	2705	2705	2705	0
92	20250311	174100	344780654	2705	2705	2705	2705	2852
93	20250311	174000	344780654	2705	2705	2705	2705	0
94	20250311	173900	344780654	2705	2705	2705	2705	0
95	20250311	173800	344780654	2705	2705	2705	2705	0
96	20250311	173700	344780654	2705	2705	2705	2705	0
97	20250311	173600	344780654	2705	2705	2705	2705	0
98	20250311	173500	344780654	2705	2705	2705	2705	0
99	20250311	173400	344780654	2705	2705	2705	2705	0
100	20250311	173300	344780654	2705	2705	2705	2705	0
101	20250311	173200	344780654	2705	2705	2705	2705	0
102	20250311	173100	344780654	2705	2705	2705	2705	0
103	20250311	173000	344780654	2705	2705	2705	2705	0
104	20250311	172900	344780654	2705	2705	2705	2705	0
105	20250311	172800	344780654	2705	2705	2705	2705	0
106	20250311	172700	344780654	2705	2705	2705	2705	0
107	20250311	172600	344780654	2705	2705	2705	2705	0
108	20250311	172500	344780654	2705	2705	2705	2705	0
109	20250311	172400	344780654	2705	2705	2705	2705	0
110	20250311	172300	344780654	2705	2705	2705	2705	0
111	20250311	172200	344780654	2705	2705	2705	2705	0
112	20250311	172100	344780654	2705	2705	2705	2705	0
113	20250311	172000	344780654	2705	2705	2705	2705	0
114	20250311	171900	344780654	2705	2705	2705	2705	0
115	20250311	171800	344780654	2705	2705	2705	2705	0
116	20250311	171700	344780654	2705	2705	2705	2705	0
117	20250311	171600	344780654	2705	2705	2705	2705	0
118	20250311	171500	344780654	2705	2705	2705	2705	0
119	20250311	171400	344780654	2705	2705	2705	2705	0
120	20250311	171300	344780654	2705	2705	2705	2705	0
121	20250311	171200	344780654	2705	2705	2705	2705	0
122	20250311	171100	344780654	2705	2705	2705	2705	2852
123	20250311	171000	344780654	2705	2705	2705	2705	0
124	20250311	170900	344780654	2705	2705	2705	2705	0
125	20250311	170800	344780654	2705	2705	2705	2705	0
126	20250311	170700	344780654	2705	2705	2705	2705	0
127	20250311	170600	344780654	2705	2705	2705	2705	0
128	20250311	170500	344780654	2705	2705	2705	2705	0
129	20250311	170400	344780654	2705	2705	2705	2705	0
130	20250311	170300	344780654	2705	2705	2705	2705	0
131	20250311	170200	344780654	2705	2705	2705	2705	0
132	20250311	170100	344780654	2705	2705	2705	2705	0
133	20250311	170000	344780654	2705	2705	2705	2705	0
134	20250311	165900	344780654	2705	2705	2705	2705	0
135	20250311	165800	344780654	2705	2705	2705	2705	0
136	20250311	165700	344780654	2705	2705	2705	2705	0
137	20250311	165600	344780654	2705	2705	2705	2705	0
138	20250311	165500	344780654	2705	2705	2705	2705	0
139	20250311	165400	344780654	2705	2705	2705	2705	0
140	20250311	165300	344780654	2705	2705	2705	2705	0
141	20250311	165200	344780654	2705	2705	2705	2705	0
142	20250311	165100	344780654	2705	2705	2705	2705	0
143	20250311	165000	344780654	2705	2705	2705	2705	0
144	20250311	164900	344780654	2705	2705	2705	2705	0
145	20250311	164800	344780654	2705	2705	2705	2705	0
146	20250311	164700	344780654	2705	2705	2705	2705	0
147	20250311	164600	344780654	2705	2705	2705	2705	0
148	20250311	164500	344780654	2705	2705	2705	2705	0
149	20250311	164400	344780654	2705	2705	2705	2705	0
150	20250311	164300	344780654	2705	2705	2705	2705	0
151	20250311	164200	344780654	2705	2705	2705	2705	0
152	20250311	164100	344780654	2705	2705	2705	2705	2852
153	20250311	164000	344780654	2705	2705	2705	2705	0
154	20250311	163900	344780654	2705	2705	2705	2705	0
155	20250311	163800	344780654	2705	2705	2705	2705	0
156	20250311	163700	344780654	2705	2705	2705	2705	0
157	20250311	163600	344780654	2705	2705	2705	2705	0
158	20250311	163500	344780654	2705	2705	2705	2705	0
159	20250311	163400	344780654	2705	2705	2705	2705	0
160	20250311	163300	344780654	2705	2705	2705	2705	0
161	20250311	163200	344780654	2705	2705	2705	2705	0
162	20250311	163100	344780654	2705	2705	2705	2705	0
163	20250311	163000	344780654	2705	2705	2705	2705	0
164	20250311	162900	344780654	2705	2705	2705	2705	0
165	20250311	162800	344780654	2705	2705	2705	2705	0
166	20250311	162700	344780654	2705	2705	2705	2705	0
167	20250311	162600	344780654	2705	2705	2705	2705	0
168	20250311	162500	344780654	2705	2705	2705	2705	0
169	20250311	162400	344780654	2705	2705	2705	2705	0
170	20250311	162300	344780654	2705	2705	2705	2705	0
171	20250311	162200	344780654	2705	2705	2705	2705	0
172	20250311	162100	344780654	2705	2705	2705	2705	0
173	20250311	162000	344780654	2705	2705	2705	2705	0
174	20250311	161900	344780654	2705	2705	2705	2705	0
175	20250311	161800	344780654	2705	2705	2705	2705	0
176	20250311	161700	344780654	2705	2705	2705	2705	0
177	20250311	161600	344780654	2705	2705	2705	2705	0
178	20250311	161500	344780654	2705	2705	2705	2705	0
179	20250311	161400	344780654	2705	2705	2705	2705	0
180	20250311	161300	344780654	2705	2705	2705	2705	0
181	20250311	161200	344780654	2705	2705	2705	2705	0
182	20250311	161100	344780654	2705	2705	2705	2705	2852
183	20250311	161000	344780654	2705	2705	2705	2705	0
184	20250311	160900	344780654	2705	2705	2705	2705	0
185	20250311	160800	344780654	2705	2705	2705	2705	0
186	20250311	160700	344780654	2705	2705	2705	2705	0
187	20250311	160600	344780654	2705	2705	2705	2705	0
188	20250311	160500	344780654	2705	2705	2705	2705	0
189	20250311	160400	344780654	2705	2705	2705	2705	0
190	20250311	160300	344780654	2705	2705	2705	2705	0
191	20250311	160200	344780654	2705	2705	2705	2705	0
192	20250311	160100	344780654	2705	2705	2705	2705	0
193	20250311	160000	344780654	2705	2705	2705	2705	0
194	20250311	155900	344780654	2705	2705	2705	2705	0
195	20250311	155800	344780654	2705	2705	2705	2705	0
196	20250311	155700	344780654	2705	2705	2705	2705	0
197	20250311	155600	344780654	2705	2705	2705	2705	0
198	20250311	155500	344780654	2705	2705	2705	2705	0
199	20250311	155400	344780654	2705	2705	2705	2705	0
200	20250311	155300	344780654	2705	2705	2705	2705	0
201	20250311	155200	344780654	2705	2705	2705	2705	0
202	20250311	155100	344780654	2705	2705	2705	2705	0
203	20250311	155000	344780654	2705	2705	2705	2705	0
204	20250311	154900	344780654	2705	2705	2705	2705	0
205	20250311	154800	344780654	2705	2705	2705	2705	0
206	20250311	154700	344780654	2705	2705	2705	2705	0
207	20250311	154600	344780654	2705	2705	2705	2705	0
208	20250311	154500	344780654	2705	2705	2705	2705	0
209	20250311	154400	344780654	2705	2705	2705	2705	0
210	20250311	154300	344780654	2705	2705	2705	2705	0
211	20250311	154200	344780654	2705	2705	2705	2705	0
212	20250311	154100	344780654	2705	2705	2705	2705	2852
213	20250311	154000	344780654	2705	2705	2705	2705	0
214	20250311	153900	344780654	2705	2705	2705	2705	0
215	20250311	153800	344780654	2705	2705	2705	2705	0
216	20250311	153700	344780654	2705	2705	2705	2705	0
217	20250311	153600	344780654	2705	2705	2705	2705	0
218	20250311	153500	344780654	2705	2705	2705	2705	0
219	20250311	153400	344780654	2705	2705	2705	2705	0
220	20250311	153300	344780654	2705	2705	2705	2705	0
221	20250311	153200	344780654	2705	2705	2705	2705	0
222	20250311	153100	344780654	2705	2705	2705	2705	0
223	20250311	153000	344780654	2705	2705	2705	2705	2852
224	20250311	152900	337065994	2710	2710	2710	2710	0
225	20250311	152800	337065994	2710	2710	2710	2710	0
226	20250311	152700	337065994	2710	2710	2710	2710	0
227	20250311	152600	337065994	2710	2710	2710	2710	0
228	20250311	152500	337065994	2710	2710	2710	2710	0
229	20250311	152400	337065994	2710	2710	2710	2710	0
230	20250311	152300	337065994	2710	2710	2710	2710	0
231	20250311	152200	337065994	2710	2710	2710	2710	0
232	20250311	152100	337065994	2710	2710	2710	2710	0
233	20250311	152000	337065994	2710	2710	2710	2710	0
234	20250311	151900	337065994	2710	2710	2710	2710	36
235	20250311	151800	336968434	2715	2715	2715	2715	1
236	20250311	151700	336965719	2710	2710	2710	2710	0
237	20250311	151600	336965719	2710	2710	2710	2710	0
238	20250311	151500	336965719	2710	2710	2710	2710	1
239	20250311	151400	336963009	2715	2715	2715	2715	52
240	20250311	151300	336821829	2715	2715	2715	2715	0
241	20250311	151200	336821829	2715	2715	2715	2715	7
242	20250311	151100	336802824	2710	2710	2710	2710	0
243	20250311	151000	336802824	2710	2710	2710	2710	0
244	20250311	150900	336802824	2710	2710	2710	2710	0
245	20250311	150800	336802824	2710	2710	2710	2710	0
246	20250311	150700	336802824	2710	2710	2710	2710	0
247	20250311	150600	336802824	2710	2710	2710	2710	0
248	20250311	150500	336802824	2710	2710	2710	2710	0
249	20250311	150400	336802824	2710	2710	2710	2710	0
250	20250311	150300	336802824	2710	2710	2710	2710	30
251	20250311	150200	336721524	2710	2710	2710	2710	0
252	20250311	150100	336721524	2710	2715	2715	2710	55
253	20250311	150000	336572389	2715	2715	2715	2715	0
254	20250311	145900	336572389	2715	2715	2715	2715	531
255	20250311	145800	335130724	2715	2715	2715	2715	299
256	20250311	145700	334318939	2715	2715	2715	2715	0
257	20250311	145600	334318939	2715	2715	2715	2715	140
258	20250311	145500	333938839	2705	2705	2705	2705	0
259	20250311	145400	333938839	2705	2705	2705	2705	0
260	20250311	145300	333938839	2705	2705	2705	2705	0
261	20250311	145200	333938839	2705	2705	2705	2705	0
262	20250311	145100	333938839	2705	2705	2705	2705	0
263	20250311	145000	333938839	2705	2725	2725	2705	8490
264	20250311	144900	310928419	2730	2730	2730	2730	0
265	20250311	144800	310928419	2730	2730	2730	2730	2
266	20250311	144700	310922959	2725	2725	2725	2725	0
267	20250311	144600	310922959	2725	2725	2725	2725	65
268	20250311	144500	310745834	2730	2730	2730	2730	1
269	20250311	144400	310743104	2730	2730	2730	2730	0
270	20250311	144300	310743104	2730	2730	2730	2730	20
271	20250311	144200	310688504	2730	2730	2730	2730	0
272	20250311	144100	310688504	2730	2730	2730	2730	751
273	20250311	144000	308638274	2730	2730	2730	2730	0
274	20250311	143900	308638274	2730	2730	2730	2730	0
275	20250311	143800	308638274	2730	2730	2730	2730	0
276	20250311	143700	308638274	2730	2730	2730	2730	0
277	20250311	143600	308638274	2730	2730	2730	2730	0
278	20250311	143500	308638274	2730	2730	2730	2730	17
279	20250311	143400	308591864	2730	2730	2730	2730	0
280	20250311	143300	308591864	2730	2730	2730	2730	0
281	20250311	143200	308591864	2730	2730	2730	2730	77
282	20250311	143100	308381654	2735	2735	2735	2735	1
283	20250311	143000	308378919	2735	2735	2735	2735	0
284	20250311	142900	308378919	2735	2735	2735	2735	0
285	20250311	142800	308378919	2735	2735	2735	2735	2
286	20250311	142700	308373449	2735	2730	2735	2730	398
287	20250311	142600	307286889	2730	2730	2730	2730	4
288	20250311	142500	307275969	2730	2730	2730	2730	22
289	20250311	142400	307215909	2740	2740	2740	2740	0
290	20250311	142300	307215909	2740	2740	2740	2740	0
291	20250311	142200	307215909	2740	2740	2740	2740	0
292	20250311	142100	307215909	2740	2740	2740	2740	0
293	20250311	142000	307215909	2740	2740	2740	2740	0
294	20250311	141900	307215909	2740	2740	2740	2740	0
295	20250311	141800	307215909	2740	2735	2740	2735	1917
296	20250311	141700	301972864	2735	2735	2735	2735	1000
297	20250311	141600	299237864	2735	2730	2735	2730	400
298	20250311	141500	298143869	2735	2735	2735	2735	10
299	20250311	141400	298116519	2725	2725	2725	2725	0
300	20250311	141300	298116519	2725	2725	2725	2725	0
301	20250311	141200	298116519	2725	2725	2725	2725	0
302	20250311	141100	298116519	2725	2725	2725	2725	500
303	20250311	141000	296754019	2725	2725	2725	2725	148
304	20250311	140900	296350719	2730	2730	2730	2730	0
305	20250311	140800	296350719	2730	2730	2730	2730	38
306	20250311	140700	296246979	2730	2730	2730	2730	62
307	20250311	140600	296077719	2730	2730	2730	2730	15
308	20250311	140500	296036769	2730	2730	2730	2730	0
309	20250311	140400	296036769	2730	2730	2730	2730	500
310	20250311	140300	294671769	2730	2730	2730	2730	0
311	20250311	140200	294671769	2730	2730	2730	2730	200
312	20250311	140100	294125769	2725	2725	2725	2725	0
313	20250311	140000	294125769	2725	2725	2725	2725	0
314	20250311	135900	294125769	2725	2725	2725	2725	0
315	20250311	135800	294125769	2725	2725	2725	2725	0
316	20250311	135700	294125769	2725	2725	2725	2725	0
317	20250311	135600	294125769	2725	2725	2725	2725	3
318	20250311	135500	294117594	2725	2725	2725	2725	0
319	20250311	135400	294117594	2725	2725	2725	2725	4
320	20250311	135300	294106694	2725	2725	2725	2725	0
321	20250311	135200	294106694	2725	2725	2725	2725	2
322	20250311	135100	294101244	2725	2725	2725	2725	0
323	20250311	135000	294101244	2725	2725	2725	2725	1
324	20250311	134900	294098519	2725	2725	2725	2725	10
325	20250311	134800	294071269	2725	2725	2725	2725	0
326	20250311	134700	294071269	2725	2725	2725	2725	439
327	20250311	134600	292874994	2725	2725	2725	2725	0
328	20250311	134500	292874994	2725	2725	2725	2725	0
329	20250311	134400	292874994	2725	2725	2725	2725	1
330	20250311	134300	292872269	2725	2725	2725	2725	10
331	20250311	134200	292845019	2715	2715	2715	2715	0
332	20250311	134100	292845019	2715	2715	2715	2715	0
333	20250311	134000	292845019	2715	2720	2720	2715	900
334	20250311	133900	290401469	2725	2725	2725	2725	0
335	20250311	133800	290401469	2725	2720	2725	2720	328
336	20250311	133700	289507809	2720	2720	2720	2720	0
337	20250311	133600	289507809	2720	2720	2720	2720	439
338	20250311	133500	288313729	2715	2715	2715	2715	0
339	20250311	133400	288313729	2715	2715	2715	2715	0
340	20250311	133300	288313729	2715	2715	2715	2715	0
341	20250311	133200	288313729	2715	2715	2715	2715	0
342	20250311	133100	288313729	2715	2715	2715	2715	0
343	20250311	133000	288313729	2715	2715	2715	2715	0
344	20250311	132900	288313729	2715	2715	2715	2715	0
345	20250311	132800	288313729	2715	2715	2715	2715	0
346	20250311	132700	288313729	2715	2715	2715	2715	0
347	20250311	132600	288313729	2715	2715	2715	2715	0
348	20250311	132500	288313729	2715	2715	2715	2715	0
349	20250311	132400	288313729	2715	2715	2715	2715	0
350	20250311	132300	288313729	2715	2715	2715	2715	46
351	20250311	132200	288188839	2715	2715	2715	2715	4
352	20250311	132100	288177979	2710	2715	2715	2710	400
353	20250311	132000	287093699	2715	2715	2715	2715	0
354	20250311	131900	287093699	2715	2715	2715	2715	0
355	20250311	131800	287093699	2715	2715	2715	2715	0
356	20250311	131700	287093699	2715	2715	2715	2715	0
357	20250311	131600	287093699	2715	2715	2715	2715	0
358	20250311	131500	287093699	2715	2715	2715	2715	0
359	20250311	131400	287093699	2715	2715	2715	2715	1126
360	20250311	131300	284036609	2720	2720	2720	2720	0
361	20250311	131200	284036609	2720	2720	2720	2720	0
362	20250311	131100	284036609	2720	2720	2720	2720	0
363	20250311	131000	284036609	2720	2720	2720	2720	0
364	20250311	130900	284036609	2720	2720	2720	2720	0
365	20250311	130800	284036609	2720	2720	2720	2720	0
366	20250311	130700	284036609	2720	2720	2720	2720	4
367	20250311	130600	284025729	2725	2725	2725	2725	0
368	20250311	130500	284025729	2725	2725	2725	2725	0
369	20250311	130400	284025729	2725	2715	2725	2715	594
370	20250311	130300	282407099	2715	2715	2715	2715	0
371	20250311	130200	282407099	2715	2715	2715	2715	72
372	20250311	130100	282211619	2715	2715	2715	2715	0
373	20250311	130000	282211619	2715	2715	2715	2715	0
374	20250311	125900	282211619	2715	2715	2715	2715	0
375	20250311	125800	282211619	2715	2715	2715	2715	50
376	20250311	125700	282075869	2720	2720	2720	2720	0
377	20250311	125600	282075869	2720	2720	2720	2720	0
378	20250311	125500	282075869	2720	2720	2720	2720	0
379	20250311	125400	282075869	2720	2720	2720	2720	0
380	20250311	125300	282075869	2720	2720	2720	2720	0
381	20250311	125200	282075869	2720	2720	2720	2720	0
382	20250311	125100	282075869	2720	2720	2720	2720	0
383	20250311	125000	282075869	2720	2720	2720	2720	0
384	20250311	124900	282075869	2720	2720	2720	2720	0
385	20250311	124800	282075869	2720	2720	2720	2720	0
386	20250311	124700	282075869	2720	2720	2720	2720	0
387	20250311	124600	282075869	2720	2720	2720	2720	0
388	20250311	124500	282075869	2720	2720	2720	2720	0
389	20250311	124400	282075869	2720	2720	2720	2720	0
390	20250311	124300	282075869	2720	2720	2720	2720	0
391	20250311	124200	282075869	2720	2720	2720	2720	0
392	20250311	124100	282075869	2720	2720	2720	2720	20
393	20250311	124000	282021469	2720	2720	2720	2720	982
394	20250311	123900	279350429	2720	2720	2720	2720	0
395	20250311	123800	279350429	2720	2720	2720	2720	0
396	20250311	123700	279350429	2720	2720	2720	2720	0
397	20250311	123600	279350429	2720	2720	2720	2720	0
398	20250311	123500	279350429	2720	2720	2720	2720	38
399	20250311	123400	279247069	2720	2720	2720	2720	0
400	20250311	123300	279247069	2720	2720	2720	2720	0
401	20250311	123200	279247069	2720	2720	2720	2720	0
402	20250311	123100	279247069	2720	2720	2720	2720	0
403	20250311	123000	279247069	2720	2720	2720	2720	0
404	20250311	122900	279247069	2720	2720	2720	2720	30
405	20250311	122800	279165469	2725	2725	2725	2725	0
406	20250311	122700	279165469	2725	2725	2725	2725	0
407	20250311	122600	279165469	2725	2725	2725	2725	5
408	20250311	122500	279151844	2725	2725	2725	2725	0
409	20250311	122400	279151844	2725	2725	2725	2725	0
410	20250311	122300	279151844	2725	2725	2725	2725	0
411	20250311	122200	279151844	2725	2725	2725	2725	29
412	20250311	122100	279072819	2725	2725	2725	2725	0
413	20250311	122000	279072819	2725	2725	2725	2725	0
414	20250311	121900	279072819	2725	2725	2725	2725	0
415	20250311	121800	279072819	2725	2725	2725	2725	0
416	20250311	121700	279072819	2725	2725	2725	2725	0
417	20250311	121600	279072819	2725	2725	2725	2725	0
418	20250311	121500	279072819	2725	2725	2725	2725	0
419	20250311	121400	279072819	2725	2725	2725	2725	0
420	20250311	121300	279072819	2725	2725	2725	2725	1
421	20250311	121200	279070094	2725	2725	2725	2725	1
422	20250311	121100	279067369	2710	2710	2710	2710	0
423	20250311	121000	279067369	2710	2710	2710	2710	76
424	20250311	120900	278861409	2725	2720	2725	2720	1000
425	20250311	120800	276139004	2710	2710	2710	2710	0
426	20250311	120700	276139004	2710	2710	2710	2710	0
427	20250311	120600	276139004	2710	2710	2710	2710	0
428	20250311	120500	276139004	2710	2710	2710	2710	0
429	20250311	120400	276139004	2710	2710	2710	2710	48
430	20250311	120300	276008924	2710	2710	2710	2710	0
431	20250311	120200	276008924	2710	2710	2710	2710	0
432	20250311	120100	276008924	2710	2710	2710	2710	0
433	20250311	120000	276008924	2710	2710	2710	2710	0
434	20250311	115900	276008924	2710	2710	2710	2710	0
435	20250311	115800	276008924	2710	2710	2710	2710	0
436	20250311	115700	276008924	2710	2710	2710	2710	0
437	20250311	115600	276008924	2710	2710	2710	2710	50
438	20250311	115500	275873424	2720	2720	2720	2720	0
439	20250311	115400	275873424	2720	2720	2720	2720	0
440	20250311	115300	275873424	2720	2720	2720	2720	0
441	20250311	115200	275873424	2720	2720	2720	2720	0
442	20250311	115100	275873424	2720	2720	2720	2720	202
443	20250311	115000	275323984	2720	2720	2720	2720	0
444	20250311	114900	275323984	2720	2720	2720	2720	0
445	20250311	114800	275323984	2720	2720	2720	2720	100
446	20250311	114700	275051984	2720	2720	2720	2720	0
447	20250311	114600	275051984	2720	2720	2720	2720	0
448	20250311	114500	275051984	2720	2720	2720	2720	100
449	20250311	114400	274779984	2725	2725	2725	2725	0
450	20250311	114300	274779984	2725	2725	2725	2725	0
451	20250311	114200	274779984	2725	2725	2725	2725	0
452	20250311	114100	274779984	2725	2725	2725	2725	0
453	20250311	114000	274779984	2725	2725	2725	2725	0
454	20250311	113900	274779984	2725	2725	2725	2725	0
455	20250311	113800	274779984	2725	2725	2725	2725	0
456	20250311	113700	274779984	2725	2725	2725	2725	0
457	20250311	113600	274779984	2725	2725	2725	2725	0
458	20250311	113500	274779984	2725	2720	2725	2720	10
459	20250311	113400	274752749	2725	2725	2725	2725	0
460	20250311	113300	274752749	2725	2725	2725	2725	1
461	20250311	113200	274750024	2725	2725	2725	2725	0
462	20250311	113100	274750024	2725	2720	2725	2720	365
463	20250311	113000	273755559	2720	2720	2720	2720	0
464	20250311	112900	273755559	2720	2720	2720	2720	0
465	20250311	112800	273755559	2720	2720	2720	2720	10
466	20250311	112700	273728359	2720	2720	2720	2720	0
467	20250311	112600	273728359	2720	2720	2720	2720	90
468	20250311	112500	273483559	2715	2715	2715	2715	0
469	20250311	112400	273483559	2715	2715	2715	2715	0
470	20250311	112300	273483559	2715	2710	2715	2710	2754
471	20250311	112200	266020164	2700	2700	2700	2700	200
472	20250311	112100	265480164	2710	2710	2710	2710	0
473	20250311	112000	265480164	2710	2710	2710	2710	0
474	20250311	111900	265480164	2710	2710	2710	2710	275
475	20250311	111800	264734914	2700	2700	2700	2700	0
476	20250311	111700	264734914	2700	2700	2700	2700	0
477	20250311	111600	264734914	2700	2700	2700	2700	973
478	20250311	111500	262107814	2695	2695	2695	2695	0
479	20250311	111400	262107814	2695	2695	2695	2695	0
480	20250311	111300	262107814	2695	2695	2695	2695	0
481	20250311	111200	262107814	2695	2695	2695	2695	0
482	20250311	111100	262107814	2695	2695	2695	2695	0
483	20250311	111000	262107814	2695	2695	2695	2695	0
484	20250311	110900	262107814	2695	2695	2695	2695	0
485	20250311	110800	262107814	2695	2695	2695	2695	196
486	20250311	110700	261579594	2690	2690	2690	2690	500
487	20250311	110600	260234594	2690	2690	2690	2690	0
488	20250311	110500	260234594	2690	2690	2690	2690	0
489	20250311	110400	260234594	2690	2690	2690	2690	635
490	20250311	110300	258526444	2690	2690	2690	2690	1
491	20250311	110200	258523754	2690	2690	2690	2690	0
492	20250311	110100	258523754	2690	2692	2692	2690	106
493	20250311	110000	258238610	2685	2685	2685	2685	4874
494	20250311	105900	245151920	2685	2695	2695	2685	3574
495	20250311	105800	235540785	2695	2695	2695	2695	0
496	20250311	105700	235540785	2695	2695	2695	2695	225
497	20250311	105600	234934410	2700	2700	2700	2700	0
498	20250311	105500	234934410	2700	2700	2700	2700	293
499	20250311	105400	234143310	2720	2720	2720	2720	0
500	20250311	105300	234143310	2720	2720	2720	2720	0
501	20250311	105200	234143310	2720	2720	2720	2720	0
502	20250311	105100	234143310	2720	2720	2720	2720	1
503	20250311	105000	234140590	2720	2720	2720	2720	0
504	20250311	104900	234140590	2720	2720	2720	2720	2
505	20250311	104800	234135150	2700	2700	2700	2700	5
506	20250311	104700	234121650	2700	2700	2700	2700	0
507	20250311	104600	234121650	2700	2700	2700	2700	0
508	20250311	104500	234121650	2700	2700	2700	2700	0
509	20250311	104400	234121650	2700	2700	2700	2700	7
510	20250311	104300	234102750	2705	2705	2705	2705	205
511	20250311	104200	233548225	2725	2725	2725	2725	0
512	20250311	104100	233548225	2725	2725	2725	2725	0
513	20250311	104000	233548225	2725	2725	2725	2725	0
514	20250311	103900	233548225	2725	2725	2725	2725	0
515	20250311	103800	233548225	2725	2725	2725	2725	17
516	20250311	103700	233501900	2725	2725	2725	2725	0
517	20250311	103600	233501900	2725	2725	2725	2725	2
518	20250311	103500	233496450	2725	2725	2725	2725	2
519	20250311	103400	233491000	2725	2725	2725	2725	511
520	20250311	103300	232098525	2725	2725	2725	2725	50
521	20250311	103200	231962275	2725	2715	2725	2715	50
522	20250311	103100	231826090	2710	2710	2710	2710	1
523	20250311	103000	231823380	2710	2705	2710	2705	420
524	20250311	102900	230687275	2705	2705	2705	2705	2
525	20250311	102800	230681865	2705	2700	2705	2700	199
526	20250311	102700	230144070	2700	2700	2700	2700	0
527	20250311	102600	230144070	2700	2700	2700	2700	0
528	20250311	102500	230144070	2700	2700	2700	2700	0
529	20250311	102400	230144070	2700	2700	2700	2700	0
530	20250311	102300	230144070	2700	2700	2700	2700	0
531	20250311	102200	230144070	2700	2700	2700	2700	0
532	20250311	102100	230144070	2700	2700	2700	2700	130
533	20250311	102000	229793070	2700	2700	2700	2700	500
534	20250311	101900	228443070	2695	2695	2695	2695	0
535	20250311	101800	228443070	2695	2695	2695	2695	1155
536	20250311	101700	225330345	2695	2695	2695	2695	0
537	20250311	101600	225330345	2695	2695	2695	2690	1792
538	20250311	101500	220501000	2695	2695	2695	2695	245
539	20250311	101400	219840725	2695	2695	2695	2695	6
540	20250311	101300	219824555	2695	2695	2695	2695	869
541	20250311	101200	217482600	2695	2700	2700	2695	132
542	20250311	101100	217126855	2695	2695	2695	2695	131
543	20250311	101000	216773810	2700	2705	2705	2700	2000
544	20250311	100900	211371310	2710	2710	2710	2710	1
545	20250311	100800	211368600	2705	2690	2705	2690	4859
546	20250311	100700	198267890	2700	2700	2700	2700	600
547	20250311	100600	196647890	2695	2695	2695	2695	0
548	20250311	100500	196647890	2695	2700	2700	2695	4
549	20250311	100400	196637105	2695	2695	2695	2695	204
550	20250311	100300	196087325	2695	2695	2695	2695	0
551	20250311	100200	196087325	2695	2695	2695	2695	1009
552	20250311	100100	193368070	2690	2695	2695	2690	208
553	20250311	100000	192808505	2695	2695	2695	2695	456
554	20250311	095900	191579585	2695	2695	2695	2695	122
555	20250311	095800	191250795	2695	2695	2695	2695	10
556	20250311	095700	191223845	2690	2690	2690	2690	115
557	20250311	095600	190914495	2685	2685	2685	2685	569
558	20250311	095500	189386730	2690	2695	2695	2690	776
559	20250311	095400	187296710	2695	2700	2700	2695	507
560	20250311	095300	185928845	2695	2730	2730	2695	5356
561	20250311	095200	171460155	2730	2730	2730	2730	0
562	20250311	095100	171460155	2730	2710	2735	2705	467
563	20250311	095000	170191325	2710	2705	2710	2705	1950
564	20250311	094900	164914575	2710	2710	2710	2710	122
565	20250311	094800	164583955	2710	2710	2710	2710	721
566	20250311	094700	162630045	2715	2715	2715	2715	0
567	20250311	094600	162630045	2715	2715	2715	2715	1221
568	20250311	094500	159315030	2720	2725	2725	2720	3333
569	20250311	094400	150249265	2735	2735	2735	2735	6
570	20250311	094300	150232855	2735	2735	2735	2735	0
571	20250311	094200	150232855	2735	2735	2735	2735	21
572	20250311	094100	150175420	2735	2735	2735	2735	0
573	20250311	094000	150175420	2735	2735	2735	2735	500
574	20250311	093900	148807920	2735	2735	2735	2735	500
575	20250311	093800	147440420	2735	2735	2735	2735	2
576	20250311	093700	147434950	2735	2735	2735	2735	0
577	20250311	093600	147434950	2735	2735	2735	2730	1205
578	20250311	093500	144142790	2725	2725	2725	2725	661
579	20250311	093400	142341565	2735	2725	2735	2725	70
580	20250311	093300	142150785	2725	2725	2725	2725	3
581	20250311	093200	142142610	2725	2730	2730	2725	809
582	20250311	093100	139936065	2725	2725	2735	2725	610
583	20250311	093000	138273715	2735	2725	2735	2725	220
584	20250311	092900	137673015	2730	2710	2730	2710	1001
585	20250311	092800	134940305	2730	2730	2730	2730	147
586	20250311	092700	134538995	2730	2730	2730	2730	301
587	20250311	092600	133717265	2730	2715	2730	2715	195
588	20250311	092500	133186285	2715	2715	2715	2710	824
589	20250311	092400	130949265	2710	2715	2715	2710	220
590	20250311	092300	130352485	2735	2735	2735	2735	1
591	20250311	092200	130349750	2735	2735	2735	2735	500
592	20250311	092100	128982250	2735	2735	2735	2730	1053
593	20250311	092000	126107295	2730	2730	2730	2730	40
594	20250311	091900	125998095	2725	2705	2725	2705	7369
595	20250311	091800	106043105	2705	2710	2710	2705	655
596	20250311	091700	104268300	2715	2715	2715	2715	6
597	20250311	091600	104252010	2700	2715	2715	2700	5203
598	20250311	091500	90195385	2700	2700	2700	2700	0
599	20250311	091400	90195385	2700	2715	2715	2700	5088
600	20250311	091300	76442035	2705	2710	2730	2705	884
601	20250311	091200	74047810	2705	2705	2705	2705	0
602	20250311	091100	74047810	2705	2720	2720	2705	19531
603	20250311	091000	20935755	2720	2725	2725	2720	740
604	20250311	090900	18922285	2725	2725	2725	2725	0
605	20250311	090800	18922285	2725	2725	2725	2725	2356
606	20250311	090700	12502185	2725	2720	2725	2720	217
607	20250311	090600	11911360	2720	2725	2725	2720	776
608	20250311	090500	9800590	2725	2720	2725	2720	402
609	20250311	090400	8706140	2720	2720	2720	2720	474
610	20250311	090300	7416860	2725	2725	2725	2725	1330
611	20250311	090200	3792610	2720	2735	2740	2720	1108
612	20250311	090100	758725	2740	2740	2740	2740	12
613	20250311	090000	725845	2745	2770	2770	2745	263