KissMeData/084990/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	200100	167732645	2440	2440	2440	2440	1216
3	20250306	200000	167732645	2440	2440	2440	2440	0
4	20250306	195900	167732645	2440	2440	2440	2440	0
5	20250306	195800	167732645	2440	2440	2440	2440	0
6	20250306	195700	167732645	2440	2440	2440	2440	0
7	20250306	195600	167732645	2440	2440	2440	2440	0
8	20250306	195500	167732645	2440	2440	2440	2440	0
9	20250306	195400	167732645	2440	2440	2440	2440	0
10	20250306	195300	167732645	2440	2440	2440	2440	0
11	20250306	195200	167732645	2440	2440	2440	2440	0
12	20250306	195100	167732645	2440	2440	2440	2440	0
13	20250306	195000	167732645	2440	2440	2440	2440	0
14	20250306	194900	167732645	2440	2440	2440	2440	0
15	20250306	194800	167732645	2440	2440	2440	2440	0
16	20250306	194700	167732645	2440	2440	2440	2440	0
17	20250306	194600	167732645	2440	2440	2440	2440	0
18	20250306	194500	167732645	2440	2440	2440	2440	0
19	20250306	194400	167732645	2440	2440	2440	2440	0
20	20250306	194300	167732645	2440	2440	2440	2440	0
21	20250306	194200	167732645	2440	2440	2440	2440	0
22	20250306	194100	167732645	2440	2440	2440	2440	0
23	20250306	194000	167732645	2440	2440	2440	2440	0
24	20250306	193900	167732645	2440	2440	2440	2440	0
25	20250306	193800	167732645	2440	2440	2440	2440	0
26	20250306	193700	167732645	2440	2440	2440	2440	0
27	20250306	193600	167732645	2440	2440	2440	2440	0
28	20250306	193500	167732645	2440	2440	2440	2440	0
29	20250306	193400	167732645	2440	2440	2440	2440	0
30	20250306	193300	167732645	2440	2440	2440	2440	0
31	20250306	193200	167732645	2440	2440	2440	2440	0
32	20250306	193100	167732645	2440	2440	2440	2440	1216
33	20250306	193000	167732645	2440	2440	2440	2440	0
34	20250306	192900	167732645	2440	2440	2440	2440	0
35	20250306	192800	167732645	2440	2440	2440	2440	0
36	20250306	192700	167732645	2440	2440	2440	2440	0
37	20250306	192600	167732645	2440	2440	2440	2440	0
38	20250306	192500	167732645	2440	2440	2440	2440	0
39	20250306	192400	167732645	2440	2440	2440	2440	0
40	20250306	192300	167732645	2440	2440	2440	2440	0
41	20250306	192200	167732645	2440	2440	2440	2440	0
42	20250306	192100	167732645	2440	2440	2440	2440	0
43	20250306	192000	167732645	2440	2440	2440	2440	0
44	20250306	191900	167732645	2440	2440	2440	2440	0
45	20250306	191800	167732645	2440	2440	2440	2440	0
46	20250306	191700	167732645	2440	2440	2440	2440	0
47	20250306	191600	167732645	2440	2440	2440	2440	0
48	20250306	191500	167732645	2440	2440	2440	2440	0
49	20250306	191400	167732645	2440	2440	2440	2440	0
50	20250306	191300	167732645	2440	2440	2440	2440	0
51	20250306	191200	167732645	2440	2440	2440	2440	0
52	20250306	191100	167732645	2440	2440	2440	2440	0
53	20250306	191000	167732645	2440	2440	2440	2440	0
54	20250306	190900	167732645	2440	2440	2440	2440	0
55	20250306	190800	167732645	2440	2440	2440	2440	0
56	20250306	190700	167732645	2440	2440	2440	2440	0
57	20250306	190600	167732645	2440	2440	2440	2440	0
58	20250306	190500	167732645	2440	2440	2440	2440	0
59	20250306	190400	167732645	2440	2440	2440	2440	0
60	20250306	190300	167732645	2440	2440	2440	2440	0
61	20250306	190200	167732645	2440	2440	2440	2440	0
62	20250306	190100	167732645	2440	2440	2440	2440	1216
63	20250306	190000	167732645	2440	2440	2440	2440	0
64	20250306	185900	167732645	2440	2440	2440	2440	0
65	20250306	185800	167732645	2440	2440	2440	2440	0
66	20250306	185700	167732645	2440	2440	2440	2440	0
67	20250306	185600	167732645	2440	2440	2440	2440	0
68	20250306	185500	167732645	2440	2440	2440	2440	0
69	20250306	185400	167732645	2440	2440	2440	2440	0
70	20250306	185300	167732645	2440	2440	2440	2440	0
71	20250306	185200	167732645	2440	2440	2440	2440	0
72	20250306	185100	167732645	2440	2440	2440	2440	0
73	20250306	185000	167732645	2440	2440	2440	2440	0
74	20250306	184900	167732645	2440	2440	2440	2440	0
75	20250306	184800	167732645	2440	2440	2440	2440	0
76	20250306	184700	167732645	2440	2440	2440	2440	0
77	20250306	184600	167732645	2440	2440	2440	2440	0
78	20250306	184500	167732645	2440	2440	2440	2440	0
79	20250306	184400	167732645	2440	2440	2440	2440	0
80	20250306	184300	167732645	2440	2440	2440	2440	0
81	20250306	184200	167732645	2440	2440	2440	2440	0
82	20250306	184100	167732645	2440	2440	2440	2440	0
83	20250306	184000	167732645	2440	2440	2440	2440	0
84	20250306	183900	167732645	2440	2440	2440	2440	0
85	20250306	183800	167732645	2440	2440	2440	2440	0
86	20250306	183700	167732645	2440	2440	2440	2440	0
87	20250306	183600	167732645	2440	2440	2440	2440	0
88	20250306	183500	167732645	2440	2440	2440	2440	0
89	20250306	183400	167732645	2440	2440	2440	2440	0
90	20250306	183300	167732645	2440	2440	2440	2440	0
91	20250306	183200	167732645	2440	2440	2440	2440	0
92	20250306	183100	167732645	2440	2440	2440	2440	1216
93	20250306	183000	167732645	2440	2440	2440	2440	0
94	20250306	182900	167732645	2440	2440	2440	2440	0
95	20250306	182800	167732645	2440	2440	2440	2440	0
96	20250306	182700	167732645	2440	2440	2440	2440	0
97	20250306	182600	167732645	2440	2440	2440	2440	0
98	20250306	182500	167732645	2440	2440	2440	2440	0
99	20250306	182400	167732645	2440	2440	2440	2440	0
100	20250306	182300	167732645	2440	2440	2440	2440	0
101	20250306	182200	167732645	2440	2440	2440	2440	0
102	20250306	182100	167732645	2440	2440	2440	2440	0
103	20250306	182000	167732645	2440	2440	2440	2440	0
104	20250306	181900	167732645	2440	2440	2440	2440	0
105	20250306	181800	167732645	2440	2440	2440	2440	0
106	20250306	181700	167732645	2440	2440	2440	2440	0
107	20250306	181600	167732645	2440	2440	2440	2440	0
108	20250306	181500	167732645	2440	2440	2440	2440	0
109	20250306	181400	167732645	2440	2440	2440	2440	0
110	20250306	181300	167732645	2440	2440	2440	2440	0
111	20250306	181200	167732645	2440	2440	2440	2440	0
112	20250306	181100	167732645	2440	2440	2440	2440	0
113	20250306	181000	167732645	2440	2440	2440	2440	0
114	20250306	180900	167732645	2440	2440	2440	2440	0
115	20250306	180800	167732645	2440	2440	2440	2440	0
116	20250306	180700	167732645	2440	2440	2440	2440	0
117	20250306	180600	167732645	2440	2440	2440	2440	0
118	20250306	180500	167732645	2440	2440	2440	2440	0
119	20250306	180400	167732645	2440	2440	2440	2440	0
120	20250306	180300	167732645	2440	2440	2440	2440	0
121	20250306	180200	167732645	2440	2440	2440	2440	0
122	20250306	180100	167732645	2440	2440	2440	2440	1216
123	20250306	180000	167732645	2440	2440	2440	2440	0
124	20250306	175900	167732645	2440	2440	2440	2440	0
125	20250306	175800	167732645	2440	2440	2440	2440	0
126	20250306	175700	167732645	2440	2440	2440	2440	0
127	20250306	175600	167732645	2440	2440	2440	2440	0
128	20250306	175500	167732645	2440	2440	2440	2440	0
129	20250306	175400	167732645	2440	2440	2440	2440	0
130	20250306	175300	167732645	2440	2440	2440	2440	0
131	20250306	175200	167732645	2440	2440	2440	2440	0
132	20250306	175100	167732645	2440	2440	2440	2440	0
133	20250306	175000	167732645	2440	2440	2440	2440	0
134	20250306	174900	167732645	2440	2440	2440	2440	0
135	20250306	174800	167732645	2440	2440	2440	2440	0
136	20250306	174700	167732645	2440	2440	2440	2440	0
137	20250306	174600	167732645	2440	2440	2440	2440	0
138	20250306	174500	167732645	2440	2440	2440	2440	0
139	20250306	174400	167732645	2440	2440	2440	2440	0
140	20250306	174300	167732645	2440	2440	2440	2440	0
141	20250306	174200	167732645	2440	2440	2440	2440	0
142	20250306	174100	167732645	2440	2440	2440	2440	0
143	20250306	174000	167732645	2440	2440	2440	2440	0
144	20250306	173900	167732645	2440	2440	2440	2440	0
145	20250306	173800	167732645	2440	2440	2440	2440	0
146	20250306	173700	167732645	2440	2440	2440	2440	0
147	20250306	173600	167732645	2440	2440	2440	2440	0
148	20250306	173500	167732645	2440	2440	2440	2440	0
149	20250306	173400	167732645	2440	2440	2440	2440	0
150	20250306	173300	167732645	2440	2440	2440	2440	0
151	20250306	173200	167732645	2440	2440	2440	2440	0
152	20250306	173100	167732645	2440	2440	2440	2440	1216
153	20250306	173000	167732645	2440	2440	2440	2440	0
154	20250306	172900	167732645	2440	2440	2440	2440	0
155	20250306	172800	167732645	2440	2440	2440	2440	0
156	20250306	172700	167732645	2440	2440	2440	2440	0
157	20250306	172600	167732645	2440	2440	2440	2440	0
158	20250306	172500	167732645	2440	2440	2440	2440	0
159	20250306	172400	167732645	2440	2440	2440	2440	0
160	20250306	172300	167732645	2440	2440	2440	2440	0
161	20250306	172200	167732645	2440	2440	2440	2440	0
162	20250306	172100	167732645	2440	2440	2440	2440	0
163	20250306	172000	167732645	2440	2440	2440	2440	0
164	20250306	171900	167732645	2440	2440	2440	2440	0
165	20250306	171800	167732645	2440	2440	2440	2440	0
166	20250306	171700	167732645	2440	2440	2440	2440	0
167	20250306	171600	167732645	2440	2440	2440	2440	0
168	20250306	171500	167732645	2440	2440	2440	2440	0
169	20250306	171400	167732645	2440	2440	2440	2440	0
170	20250306	171300	167732645	2440	2440	2440	2440	0
171	20250306	171200	167732645	2440	2440	2440	2440	0
172	20250306	171100	167732645	2440	2440	2440	2440	0
173	20250306	171000	167732645	2440	2440	2440	2440	0
174	20250306	170900	167732645	2440	2440	2440	2440	0
175	20250306	170800	167732645	2440	2440	2440	2440	0
176	20250306	170700	167732645	2440	2440	2440	2440	0
177	20250306	170600	167732645	2440	2440	2440	2440	0
178	20250306	170500	167732645	2440	2440	2440	2440	0
179	20250306	170400	167732645	2440	2440	2440	2440	0
180	20250306	170300	167732645	2440	2440	2440	2440	0
181	20250306	170200	167732645	2440	2440	2440	2440	0
182	20250306	170100	167732645	2440	2440	2440	2440	1216
183	20250306	170000	167732645	2440	2440	2440	2440	0
184	20250306	165900	167732645	2440	2440	2440	2440	0
185	20250306	165800	167732645	2440	2440	2440	2440	0
186	20250306	165700	167732645	2440	2440	2440	2440	0
187	20250306	165600	167732645	2440	2440	2440	2440	0
188	20250306	165500	167732645	2440	2440	2440	2440	0
189	20250306	165400	167732645	2440	2440	2440	2440	0
190	20250306	165300	167732645	2440	2440	2440	2440	0
191	20250306	165200	167732645	2440	2440	2440	2440	0
192	20250306	165100	167732645	2440	2440	2440	2440	0
193	20250306	165000	167732645	2440	2440	2440	2440	0
194	20250306	164900	167732645	2440	2440	2440	2440	0
195	20250306	164800	167732645	2440	2440	2440	2440	0
196	20250306	164700	167732645	2440	2440	2440	2440	0
197	20250306	164600	167732645	2440	2440	2440	2440	0
198	20250306	164500	167732645	2440	2440	2440	2440	0
199	20250306	164400	167732645	2440	2440	2440	2440	0
200	20250306	164300	167732645	2440	2440	2440	2440	0
201	20250306	164200	167732645	2440	2440	2440	2440	0
202	20250306	164100	167732645	2440	2440	2440	2440	0
203	20250306	164000	167732645	2440	2440	2440	2440	0
204	20250306	163900	167732645	2440	2440	2440	2440	0
205	20250306	163800	167732645	2440	2440	2440	2440	0
206	20250306	163700	167732645	2440	2440	2440	2440	0
207	20250306	163600	167732645	2440	2440	2440	2440	0
208	20250306	163500	167732645	2440	2440	2440	2440	0
209	20250306	163400	167732645	2440	2440	2440	2440	0
210	20250306	163300	167732645	2440	2440	2440	2440	0
211	20250306	163200	167732645	2440	2440	2440	2440	0
212	20250306	163100	167732645	2440	2440	2440	2440	1216
213	20250306	163000	167732645	2440	2440	2440	2440	0
214	20250306	162900	167732645	2440	2440	2440	2440	0
215	20250306	162800	167732645	2440	2440	2440	2440	0
216	20250306	162700	167732645	2440	2440	2440	2440	0
217	20250306	162600	167732645	2440	2440	2440	2440	0
218	20250306	162500	167732645	2440	2440	2440	2440	0
219	20250306	162400	167732645	2440	2440	2440	2440	0
220	20250306	162300	167732645	2440	2440	2440	2440	0
221	20250306	162200	167732645	2440	2440	2440	2440	0
222	20250306	162100	167732645	2440	2440	2440	2440	0
223	20250306	162000	167732645	2440	2440	2440	2440	0
224	20250306	161900	167732645	2440	2440	2440	2440	0
225	20250306	161800	167732645	2440	2440	2440	2440	0
226	20250306	161700	167732645	2440	2440	2440	2440	0
227	20250306	161600	167732645	2440	2440	2440	2440	0
228	20250306	161500	167732645	2440	2440	2440	2440	0
229	20250306	161400	167732645	2440	2440	2440	2440	0
230	20250306	161300	167732645	2440	2440	2440	2440	0
231	20250306	161200	167732645	2440	2440	2440	2440	0
232	20250306	161100	167732645	2440	2440	2440	2440	0
233	20250306	161000	167732645	2440	2440	2440	2440	0
234	20250306	160900	167732645	2440	2440	2440	2440	0
235	20250306	160800	167732645	2440	2440	2440	2440	0
236	20250306	160700	167732645	2440	2440	2440	2440	0
237	20250306	160600	167732645	2440	2440	2440	2440	0
238	20250306	160500	167732645	2440	2440	2440	2440	0
239	20250306	160400	167732645	2440	2440	2440	2440	0
240	20250306	160300	167732645	2440	2440	2440	2440	0
241	20250306	160200	167732645	2440	2440	2440	2440	0
242	20250306	160100	167732645	2440	2440	2440	2440	1216
243	20250306	160000	167732645	2440	2440	2440	2440	0
244	20250306	155900	167732645	2440	2440	2440	2440	0
245	20250306	155800	167732645	2440	2440	2440	2440	0
246	20250306	155700	167732645	2440	2440	2440	2440	0
247	20250306	155600	167732645	2440	2440	2440	2440	0
248	20250306	155500	167732645	2440	2440	2440	2440	0
249	20250306	155400	167732645	2440	2440	2440	2440	0
250	20250306	155300	167732645	2440	2440	2440	2440	0
251	20250306	155200	167732645	2440	2440	2440	2440	0
252	20250306	155100	167732645	2440	2440	2440	2440	0
253	20250306	155000	167732645	2440	2440	2440	2440	0
254	20250306	154900	167732645	2440	2440	2440	2440	0
255	20250306	154800	167732645	2440	2440	2440	2440	0
256	20250306	154700	167732645	2440	2440	2440	2440	0
257	20250306	154600	167732645	2440	2440	2440	2440	0
258	20250306	154500	167732645	2440	2440	2440	2440	0
259	20250306	154400	167732645	2440	2440	2440	2440	0
260	20250306	154300	167732645	2440	2440	2440	2440	0
261	20250306	154200	167732645	2440	2440	2440	2440	0
262	20250306	154100	167732645	2440	2440	2440	2440	0
263	20250306	154000	167732645	2440	2440	2440	2440	0
264	20250306	153900	167732645	2440	2440	2440	2440	0
265	20250306	153800	167732645	2440	2440	2440	2440	0
266	20250306	153700	167732645	2440	2440	2440	2440	0
267	20250306	153600	167732645	2440	2440	2440	2440	0
268	20250306	153500	167732645	2440	2440	2440	2440	0
269	20250306	153400	167732645	2440	2440	2440	2440	0
270	20250306	153300	167732645	2440	2440	2440	2440	0
271	20250306	153200	167732645	2440	2440	2440	2440	0
272	20250306	153100	167732645	2440	2440	2440	2440	1216
273	20250306	153000	167732645	2440	2440	2440	2440	1216
274	20250306	152900	164765605	2450	2450	2450	2450	0
275	20250306	152800	164765605	2450	2450	2450	2450	0
276	20250306	152700	164765605	2450	2450	2450	2450	0
277	20250306	152600	164765605	2450	2450	2450	2450	0
278	20250306	152500	164765605	2450	2450	2450	2450	0
279	20250306	152400	164765605	2450	2450	2450	2450	0
280	20250306	152300	164765605	2450	2450	2450	2450	0
281	20250306	152200	164765605	2450	2450	2450	2450	0
282	20250306	152100	164765605	2450	2450	2450	2450	0
283	20250306	152000	164765605	2450	2450	2450	2450	0
284	20250306	151900	164765605	2450	2430	2450	2430	461
285	20250306	151800	163640965	2430	2430	2430	2430	0
286	20250306	151700	163640965	2430	2430	2430	2430	83
287	20250306	151600	163439275	2430	2430	2430	2430	0
288	20250306	151500	163439275	2430	2430	2430	2430	0
289	20250306	151400	163439275	2430	2430	2430	2430	369
290	20250306	151300	162542605	2450	2450	2450	2450	216
291	20250306	151200	162013405	2450	2450	2450	2450	0
292	20250306	151100	162013405	2450	2450	2450	2450	0
293	20250306	151000	162013405	2450	2450	2450	2450	0
294	20250306	150900	162013405	2450	2450	2450	2450	0
295	20250306	150800	162013405	2450	2450	2450	2450	1510
296	20250306	150700	158313905	2435	2435	2435	2435	0
297	20250306	150600	158313905	2435	2425	2435	2425	2090
298	20250306	150500	153233100	2420	2420	2420	2420	0
299	20250306	150400	153233100	2420	2420	2420	2420	43
300	20250306	150300	153129040	2420	2420	2420	2420	235
301	20250306	150200	152560340	2420	2420	2420	2420	37
302	20250306	150100	152470800	2420	2420	2420	2420	786
303	20250306	150000	150568680	2420	2425	2425	2420	7681
304	20250306	145900	131979910	2425	2425	2425	2425	0
305	20250306	145800	131979910	2425	2425	2425	2425	0
306	20250306	145700	131979910	2425	2425	2425	2425	262
307	20250306	145600	131344560	2425	2425	2425	2425	3
308	20250306	145500	131337285	2425	2425	2425	2425	11
309	20250306	145400	131310610	2420	2425	2425	2420	65
310	20250306	145300	131153240	2435	2435	2435	2435	0
311	20250306	145200	131153240	2435	2435	2435	2435	0
312	20250306	145100	131153240	2435	2445	2445	2425	710
313	20250306	145000	129431190	2430	2440	2440	2430	2376
314	20250306	144900	123652625	2455	2440	2455	2440	119
315	20250306	144800	123360765	2440	2440	2440	2440	400
316	20250306	144700	122384765	2440	2435	2440	2435	13
317	20250306	144600	122353050	2435	2435	2435	2435	0
318	20250306	144500	122353050	2435	2435	2435	2435	0
319	20250306	144400	122353050	2435	2435	2435	2435	0
320	20250306	144300	122353050	2435	2435	2435	2435	0
321	20250306	144200	122353050	2435	2435	2435	2435	0
322	20250306	144100	122353050	2435	2435	2435	2435	0
323	20250306	144000	122353050	2435	2435	2435	2435	0
324	20250306	143900	122353050	2435	2435	2435	2435	0
325	20250306	143800	122353050	2435	2435	2435	2435	0
326	20250306	143700	122353050	2435	2435	2435	2435	0
327	20250306	143600	122353050	2435	2435	2435	2435	0
328	20250306	143500	122353050	2435	2435	2435	2435	0
329	20250306	143400	122353050	2435	2440	2440	2435	75
330	20250306	143300	122170275	2440	2440	2440	2440	0
331	20250306	143200	122170275	2440	2440	2440	2440	0
332	20250306	143100	122170275	2440	2440	2440	2440	0
333	20250306	143000	122170275	2440	2440	2440	2440	12
334	20250306	142900	122140995	2440	2440	2440	2440	0
335	20250306	142800	122140995	2440	2440	2440	2440	0
336	20250306	142700	122140995	2440	2440	2440	2440	0
337	20250306	142600	122140995	2440	2440	2440	2440	100
338	20250306	142500	121896995	2440	2440	2440	2440	19
339	20250306	142400	121850635	2425	2425	2425	2425	0
340	20250306	142300	121850635	2425	2425	2425	2425	1171
341	20250306	142200	119010960	2425	2425	2425	2425	6
342	20250306	142100	118996410	2430	2430	2430	2430	22
343	20250306	142000	118942950	2420	2420	2420	2420	359
344	20250306	141900	118074170	2425	2425	2425	2425	0
345	20250306	141800	118074170	2425	2425	2425	2425	0
346	20250306	141700	118074170	2425	2430	2430	2425	25
347	20250306	141600	118013445	2425	2425	2425	2425	0
348	20250306	141500	118013445	2425	2425	2425	2425	281
349	20250306	141400	117332020	2425	2425	2425	2425	2
350	20250306	141300	117327170	2425	2425	2425	2425	5
351	20250306	141200	117315045	2430	2430	2430	2430	0
352	20250306	141100	117315045	2430	2430	2430	2430	0
353	20250306	141000	117315045	2430	2430	2430	2430	1
354	20250306	140900	117312615	2430	2425	2430	2425	32
355	20250306	140800	117235010	2425	2425	2425	2425	126
356	20250306	140700	116929460	2420	2420	2420	2420	0
357	20250306	140600	116929460	2420	2420	2420	2420	0
358	20250306	140500	116929460	2420	2420	2420	2420	0
359	20250306	140400	116929460	2420	2420	2420	2420	0
360	20250306	140300	116929460	2420	2420	2420	2420	0
361	20250306	140200	116929460	2420	2425	2425	2420	2629
362	20250306	140100	110564630	2440	2440	2440	2440	0
363	20250306	140000	110564630	2440	2440	2440	2440	0
364	20250306	135900	110564630	2440	2440	2440	2440	60
365	20250306	135800	110418230	2435	2425	2435	2425	210
366	20250306	135700	109908960	2425	2425	2425	2425	2
367	20250306	135600	109904110	2425	2425	2425	2425	6
368	20250306	135500	109889560	2425	2440	2440	2425	1799
369	20250306	135400	105525840	2440	2440	2440	2440	5
370	20250306	135300	105513640	2440	2435	2440	2435	2
371	20250306	135200	105508765	2435	2435	2435	2435	87
372	20250306	135100	105296920	2435	2430	2435	2430	298
373	20250306	135000	104571790	2435	2435	2435	2435	10
374	20250306	134900	104547440	2435	2435	2435	2435	2
375	20250306	134800	104542570	2435	2435	2435	2430	1936
376	20250306	134700	99838080	2435	2435	2435	2435	64
377	20250306	134600	99682240	2435	2435	2435	2435	127
378	20250306	134500	99372995	2435	2435	2435	2435	78
379	20250306	134400	99183065	2440	2440	2440	2440	50
380	20250306	134300	99061065	2440	2440	2440	2440	196
381	20250306	134200	98582825	2440	2440	2440	2440	0
382	20250306	134100	98582825	2440	2440	2440	2440	0
383	20250306	134000	98582825	2440	2440	2440	2440	0
384	20250306	133900	98582825	2440	2440	2440	2440	0
385	20250306	133800	98582825	2440	2440	2440	2440	0
386	20250306	133700	98582825	2440	2440	2440	2440	100
387	20250306	133600	98338825	2450	2450	2450	2450	100
388	20250306	133500	98093825	2450	2450	2450	2450	0
389	20250306	133400	98093825	2450	2450	2450	2450	142
390	20250306	133300	97745925	2450	2455	2455	2450	79
391	20250306	133200	97552235	2455	2455	2455	2455	0
392	20250306	133100	97552235	2455	2455	2455	2455	0
393	20250306	133000	97552235	2455	2455	2455	2455	0
394	20250306	132900	97552235	2455	2455	2455	2455	0
395	20250306	132800	97552235	2455	2455	2455	2455	0
396	20250306	132700	97552235	2455	2455	2455	2455	0
397	20250306	132600	97552235	2455	2455	2455	2455	0
398	20250306	132500	97552235	2455	2455	2455	2455	0
399	20250306	132400	97552235	2455	2455	2455	2455	0
400	20250306	132300	97552235	2455	2455	2455	2455	0
401	20250306	132200	97552235	2455	2455	2455	2455	0
402	20250306	132100	97552235	2455	2455	2455	2455	0
403	20250306	132000	97552235	2455	2455	2455	2455	0
404	20250306	131900	97552235	2455	2465	2465	2455	44
405	20250306	131800	97443795	2465	2465	2465	2465	740
406	20250306	131700	95619695	2440	2440	2440	2440	0
407	20250306	131600	95619695	2440	2440	2440	2440	0
408	20250306	131500	95619695	2440	2445	2445	2440	309
409	20250306	131400	94864515	2445	2445	2445	2445	0
410	20250306	131300	94864515	2445	2445	2445	2445	0
411	20250306	131200	94864515	2445	2445	2445	2445	0
412	20250306	131100	94864515	2445	2445	2445	2445	0
413	20250306	131000	94864515	2445	2445	2445	2445	0
414	20250306	130900	94864515	2445	2445	2445	2445	0
415	20250306	130800	94864515	2445	2440	2445	2440	454
416	20250306	130700	93756515	2440	2440	2440	2440	500
417	20250306	130600	92536515	2445	2445	2445	2445	507
418	20250306	130500	91296900	2450	2450	2450	2450	174
419	20250306	130400	90870600	2450	2455	2455	2450	102
420	20250306	130300	90620690	2455	2465	2465	2455	12
421	20250306	130200	90591220	2460	2460	2460	2460	0
422	20250306	130100	90591220	2460	2460	2460	2460	0
423	20250306	130000	90591220	2460	2460	2460	2460	0
424	20250306	125900	90591220	2460	2460	2460	2460	0
425	20250306	125800	90591220	2460	2460	2460	2460	0
426	20250306	125700	90591220	2460	2465	2465	2460	268
427	20250306	125600	89931935	2460	2460	2460	2460	0
428	20250306	125500	89931935	2460	2460	2460	2460	2
429	20250306	125400	89927015	2460	2460	2460	2460	0
430	20250306	125300	89927015	2460	2460	2460	2460	0
431	20250306	125200	89927015	2460	2460	2460	2460	21
432	20250306	125100	89875355	2460	2460	2460	2460	0
433	20250306	125000	89875355	2460	2460	2460	2460	0
434	20250306	124900	89875355	2460	2460	2460	2460	36
435	20250306	124800	89786795	2460	2460	2460	2460	0
436	20250306	124700	89786795	2460	2460	2460	2460	0
437	20250306	124600	89786795	2460	2460	2460	2460	0
438	20250306	124500	89786795	2460	2460	2460	2460	0
439	20250306	124400	89786795	2460	2460	2460	2460	100
440	20250306	124300	89540795	2460	2460	2460	2460	41
441	20250306	124200	89439935	2460	2460	2460	2460	0
442	20250306	124100	89439935	2460	2460	2460	2460	0
443	20250306	124000	89439935	2460	2460	2460	2460	0
444	20250306	123900	89439935	2460	2460	2460	2460	0
445	20250306	123800	89439935	2460	2460	2460	2460	0
446	20250306	123700	89439935	2460	2460	2460	2460	0
447	20250306	123600	89439935	2460	2460	2460	2460	0
448	20250306	123500	89439935	2460	2460	2460	2460	0
449	20250306	123400	89439935	2460	2460	2460	2460	0
450	20250306	123300	89439935	2460	2460	2460	2460	3
451	20250306	123200	89432555	2460	2460	2460	2460	2
452	20250306	123100	89427635	2460	2455	2465	2455	71
453	20250306	123000	89252715	2455	2455	2455	2455	0
454	20250306	122900	89252715	2455	2455	2455	2455	0
455	20250306	122800	89252715	2455	2455	2455	2455	200
456	20250306	122700	88761715	2455	2455	2455	2455	0
457	20250306	122600	88761715	2455	2455	2455	2455	0
458	20250306	122500	88761715	2455	2455	2455	2455	1
459	20250306	122400	88759260	2450	2450	2450	2450	0
460	20250306	122300	88759260	2450	2450	2450	2450	0
461	20250306	122200	88759260	2450	2450	2450	2450	0
462	20250306	122100	88759260	2450	2450	2450	2450	0
463	20250306	122000	88759260	2450	2450	2450	2450	0
464	20250306	121900	88759260	2450	2450	2450	2450	0
465	20250306	121800	88759260	2450	2450	2450	2450	0
466	20250306	121700	88759260	2450	2450	2450	2450	99
467	20250306	121600	88516710	2450	2450	2450	2450	275
468	20250306	121500	87842960	2455	2455	2455	2455	0
469	20250306	121400	87842960	2455	2455	2455	2455	0
470	20250306	121300	87842960	2455	2455	2455	2455	0
471	20250306	121200	87842960	2455	2455	2455	2455	0
472	20250306	121100	87842960	2455	2455	2455	2455	0
473	20250306	121000	87842960	2455	2455	2455	2455	0
474	20250306	120900	87842960	2455	2455	2455	2455	0
475	20250306	120800	87842960	2455	2455	2455	2455	0
476	20250306	120700	87842960	2455	2455	2455	2455	0
477	20250306	120600	87842960	2455	2455	2455	2455	0
478	20250306	120500	87842960	2455	2455	2455	2455	0
479	20250306	120400	87842960	2455	2455	2455	2455	825
480	20250306	120300	85817585	2460	2460	2460	2460	0
481	20250306	120200	85817585	2460	2462	2462	2460	46
482	20250306	120100	85704423	2460	2460	2460	2460	0
483	20250306	120000	85704423	2460	2460	2460	2460	23
484	20250306	115900	85647843	2460	2460	2460	2460	50
485	20250306	115800	85524843	2460	2460	2460	2460	100
486	20250306	115700	85278843	2457	2457	2457	2457	0
487	20250306	115600	85278843	2457	2457	2457	2457	0
488	20250306	115500	85278843	2457	2457	2457	2457	1
489	20250306	115400	85276386	2460	2460	2460	2460	0
490	20250306	115300	85276386	2460	2460	2460	2460	26
491	20250306	115200	85212426	2465	2465	2465	2465	0
492	20250306	115100	85212426	2465	2465	2465	2465	0
493	20250306	115000	85212426	2465	2465	2465	2465	0
494	20250306	114900	85212426	2465	2465	2465	2465	0
495	20250306	114800	85212426	2465	2465	2465	2465	0
496	20250306	114700	85212426	2465	2465	2465	2465	0
497	20250306	114600	85212426	2465	2465	2465	2465	0
498	20250306	114500	85212426	2465	2465	2465	2465	0
499	20250306	114400	85212426	2465	2465	2465	2465	0
500	20250306	114300	85212426	2465	2465	2465	2465	0
501	20250306	114200	85212426	2465	2465	2465	2465	0
502	20250306	114100	85212426	2465	2465	2465	2465	0
503	20250306	114000	85212426	2465	2465	2465	2465	0
504	20250306	113900	85212426	2465	2465	2465	2465	0
505	20250306	113800	85212426	2465	2465	2465	2465	0
506	20250306	113700	85212426	2465	2465	2465	2465	0
507	20250306	113600	85212426	2465	2465	2465	2465	0
508	20250306	113500	85212426	2465	2465	2465	2465	0
509	20250306	113400	85212426	2465	2465	2465	2465	0
510	20250306	113300	85212426	2465	2465	2465	2465	0
511	20250306	113200	85212426	2465	2465	2465	2465	0
512	20250306	113100	85212426	2465	2465	2465	2465	0
513	20250306	113000	85212426	2465	2465	2465	2465	0
514	20250306	112900	85212426	2465	2465	2465	2465	0
515	20250306	112800	85212426	2465	2465	2465	2465	1
516	20250306	112700	85209961	2450	2450	2450	2450	0
517	20250306	112600	85209961	2450	2450	2450	2450	0
518	20250306	112500	85209961	2450	2450	2450	2450	0
519	20250306	112400	85209961	2450	2450	2450	2450	0
520	20250306	112300	85209961	2450	2450	2450	2450	0
521	20250306	112200	85209961	2450	2450	2450	2450	0
522	20250306	112100	85209961	2450	2450	2450	2450	0
523	20250306	112000	85209961	2450	2450	2450	2450	0
524	20250306	111900	85209961	2450	2450	2450	2450	1677
525	20250306	111800	81101311	2445	2445	2445	2445	0
526	20250306	111700	81101311	2445	2445	2445	2445	1276
527	20250306	111600	77981491	2430	2430	2430	2430	50
528	20250306	111500	77859991	2435	2440	2440	2430	7300
529	20250306	111400	60078711	2440	2445	2445	2440	800
530	20250306	111300	58124786	2450	2450	2450	2450	200
531	20250306	111200	57634786	2450	2450	2450	2450	0
532	20250306	111100	57634786	2450	2450	2450	2450	200
533	20250306	111000	57144786	2455	2455	2455	2455	0
534	20250306	110900	57144786	2455	2455	2455	2455	81
535	20250306	110800	56945931	2460	2460	2460	2460	0
536	20250306	110700	56945931	2460	2460	2460	2460	60
537	20250306	110600	56798331	2450	2455	2455	2450	287
538	20250306	110500	56095056	2455	2455	2455	2455	0
539	20250306	110400	56095056	2455	2450	2455	2450	41
540	20250306	110300	55994601	2460	2460	2460	2460	0
541	20250306	110200	55994601	2460	2455	2465	2455	1772
542	20250306	110100	51642341	2445	2445	2445	2445	0
543	20250306	110000	51642341	2445	2445	2445	2445	0
544	20250306	105900	51642341	2445	2450	2450	2445	73
545	20250306	105800	51463496	2450	2450	2450	2450	0
546	20250306	105700	51463496	2450	2450	2450	2450	0
547	20250306	105600	51463496	2450	2455	2455	2450	24
548	20250306	105500	51404581	2455	2455	2455	2455	1
549	20250306	105400	51402126	2455	2455	2455	2455	100
550	20250306	105300	51156626	2455	2455	2455	2455	0
551	20250306	105200	51156626	2455	2455	2455	2455	1
552	20250306	105100	51154171	2445	2445	2445	2445	0
553	20250306	105000	51154171	2445	2445	2445	2445	0
554	20250306	104900	51154171	2445	2445	2445	2445	197
555	20250306	104800	50672506	2455	2455	2455	2455	2
556	20250306	104700	50667596	2455	2455	2455	2455	0
557	20250306	104600	50667596	2455	2455	2455	2455	0
558	20250306	104500	50667596	2455	2455	2455	2455	0
559	20250306	104400	50667596	2455	2455	2455	2455	0
560	20250306	104300	50667596	2455	2455	2455	2455	0
561	20250306	104200	50667596	2455	2455	2455	2455	0
562	20250306	104100	50667596	2455	2455	2455	2455	0
563	20250306	104000	50667596	2455	2455	2455	2455	0
564	20250306	103900	50667596	2455	2455	2455	2455	1
565	20250306	103800	50665141	2450	2450	2450	2450	0
566	20250306	103700	50665141	2450	2450	2450	2450	12
567	20250306	103600	50635741	2455	2455	2455	2455	2
568	20250306	103500	50630831	2455	2455	2455	2455	0
569	20250306	103400	50630831	2455	2455	2455	2455	0
570	20250306	103300	50630831	2455	2455	2455	2455	0
571	20250306	103200	50630831	2455	2455	2455	2455	0
572	20250306	103100	50630831	2455	2455	2455	2455	10
573	20250306	103000	50606281	2455	2450	2455	2450	635
574	20250306	102900	49048696	2450	2450	2450	2450	7
575	20250306	102800	49031546	2450	2450	2450	2450	139
576	20250306	102700	48690996	2440	2440	2440	2440	0
577	20250306	102600	48690996	2440	2440	2440	2440	0
578	20250306	102500	48690996	2440	2440	2440	2440	0
579	20250306	102400	48690996	2440	2455	2455	2440	61
580	20250306	102300	48542126	2440	2440	2440	2440	0
581	20250306	102200	48542126	2440	2440	2440	2440	0
582	20250306	102100	48542126	2440	2440	2440	2437	1338
583	20250306	102000	45278000	2440	2440	2440	2440	2
584	20250306	101900	45273120	2450	2450	2450	2450	1
585	20250306	101800	45270670	2450	2450	2450	2450	0
586	20250306	101700	45270670	2450	2450	2450	2450	1
587	20250306	101600	45268220	2460	2460	2460	2460	1
588	20250306	101500	45265760	2450	2450	2450	2450	0
589	20250306	101400	45265760	2450	2450	2450	2450	192
590	20250306	101300	44795360	2440	2440	2440	2440	0
591	20250306	101200	44795360	2440	2440	2440	2440	29
592	20250306	101100	44724600	2440	2440	2440	2440	0
593	20250306	101000	44724600	2440	2440	2440	2440	0
594	20250306	100900	44724600	2440	2440	2440	2440	0
595	20250306	100800	44724600	2440	2450	2450	2440	21
596	20250306	100700	44673350	2450	2450	2450	2450	0
597	20250306	100600	44673350	2450	2450	2450	2450	0
598	20250306	100500	44673350	2450	2450	2450	2450	1
599	20250306	100400	44670900	2440	2440	2440	2440	280
600	20250306	100300	43987700	2435	2435	2435	2435	0
601	20250306	100200	43987700	2435	2437	2437	2432	531
602	20250306	100100	42695115	2440	2445	2445	2440	53
603	20250306	100000	42565790	2450	2450	2450	2450	50
604	20250306	095900	42443290	2455	2455	2455	2455	1
605	20250306	095800	42440835	2460	2460	2460	2460	0
606	20250306	095700	42440835	2460	2435	2460	2430	3573
607	20250306	095600	33750080	2435	2440	2440	2435	304
608	20250306	095500	33008820	2440	2440	2440	2440	120
609	20250306	095400	32716020	2440	2445	2445	2440	349
610	20250306	095300	31864370	2460	2460	2460	2460	0
611	20250306	095200	31864370	2460	2460	2460	2460	0
612	20250306	095100	31864370	2460	2460	2460	2460	45
613	20250306	095000	31753670	2450	2450	2450	2450	145
614	20250306	094900	31398420	2465	2465	2465	2465	0
615	20250306	094800	31398420	2465	2465	2465	2465	0
616	20250306	094700	31398420	2465	2465	2465	2465	200
617	20250306	094600	30905420	2470	2470	2470	2470	1
618	20250306	094500	30902950	2470	2470	2470	2470	4002
619	20250306	094400	21018010	2450	2475	2475	2450	15
620	20250306	094300	20980960	2475	2445	2475	2445	1357
621	20250306	094200	17656490	2450	2450	2450	2450	30
622	20250306	094100	17582990	2450	2450	2450	2450	57
623	20250306	094000	17443340	2445	2450	2455	2445	1332
624	20250306	093900	14182065	2450	2450	2450	2450	10
625	20250306	093800	14157565	2450	2455	2455	2450	3
626	20250306	093700	14150210	2455	2455	2455	2455	1
627	20250306	093600	14147755	2440	2440	2440	2440	0
628	20250306	093500	14147755	2440	2440	2440	2440	0
629	20250306	093400	14147755	2440	2440	2440	2440	0
630	20250306	093300	14147755	2440	2440	2440	2440	0
631	20250306	093200	14147755	2440	2440	2440	2440	2
632	20250306	093100	14142875	2455	2440	2455	2435	230
633	20250306	093000	13581830	2440	2440	2440	2440	41
634	20250306	092900	13481790	2440	2440	2440	2440	0
635	20250306	092800	13481790	2440	2445	2445	2440	410
636	20250306	092700	12480810	2445	2445	2445	2445	44
637	20250306	092600	12373230	2450	2450	2450	2450	500
638	20250306	092500	11148230	2450	2455	2455	2450	350
639	20250306	092400	10290255	2460	2460	2460	2460	0
640	20250306	092300	10290255	2460	2465	2465	2460	1002
641	20250306	092200	7820330	2465	2470	2470	2465	5
642	20250306	092100	7807985	2470	2470	2470	2470	0
643	20250306	092000	7807985	2470	2470	2475	2470	18
644	20250306	091900	7763515	2455	2475	2475	2455	1581
645	20250306	091800	3880725	2470	2470	2470	2470	76
646	20250306	091700	3693005	2470	2470	2470	2470	2
647	20250306	091600	3688065	2465	2470	2470	2465	127
648	20250306	091500	3374390	2470	2470	2470	2470	50
649	20250306	091400	3250890	2475	2475	2475	2475	0
650	20250306	091300	3250890	2475	2475	2475	2475	2
651	20250306	091200	3245940	2470	2470	2470	2470	0
652	20250306	091100	3245940	2470	2470	2470	2470	1
653	20250306	091000	3243470	2485	2485	2485	2485	0
654	20250306	090900	3243470	2485	2485	2485	2485	10
655	20250306	090800	3218620	2485	2485	2485	2485	0
656	20250306	090700	3218620	2485	2485	2485	2485	10
657	20250306	090600	3193770	2485	2485	2485	2485	317
658	20250306	090500	2406025	2495	2495	2495	2495	396
659	20250306	090400	1418005	2495	2495	2500	2495	4
660	20250306	090300	1408020	2495	2490	2495	2485	7
661	20250306	090200	1390580	2490	2490	2490	2490	0
662	20250306	090100	1390580	2490	2510	2510	2490	517
663	20250306	090000	95000	2500	2500	2500	2500	38