KissMeData/149980/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	203300	472395440	5750	5750	5750	5750	558
3	20250311	203200	472395440	5750	5750	5750	5750	0
4	20250311	203100	472395440	5750	5750	5750	5750	0
5	20250311	203000	472395440	5750	5750	5750	5750	0
6	20250311	202900	472395440	5750	5750	5750	5750	0
7	20250311	202800	472395440	5750	5750	5750	5750	0
8	20250311	202700	472395440	5750	5750	5750	5750	0
9	20250311	202600	472395440	5750	5750	5750	5750	0
10	20250311	202500	472395440	5750	5750	5750	5750	0
11	20250311	202400	472395440	5750	5750	5750	5750	0
12	20250311	202300	472395440	5750	5750	5750	5750	0
13	20250311	202200	472395440	5750	5750	5750	5750	0
14	20250311	202100	472395440	5750	5750	5750	5750	0
15	20250311	202000	472395440	5750	5750	5750	5750	0
16	20250311	201900	472395440	5750	5750	5750	5750	0
17	20250311	201800	472395440	5750	5750	5750	5750	0
18	20250311	201700	472395440	5750	5750	5750	5750	0
19	20250311	201600	472395440	5750	5750	5750	5750	0
20	20250311	201500	472395440	5750	5750	5750	5750	0
21	20250311	201400	472395440	5750	5750	5750	5750	0
22	20250311	201300	472395440	5750	5750	5750	5750	0
23	20250311	201200	472395440	5750	5750	5750	5750	0
24	20250311	201100	472395440	5750	5750	5750	5750	0
25	20250311	201000	472395440	5750	5750	5750	5750	0
26	20250311	200900	472395440	5750	5750	5750	5750	0
27	20250311	200800	472395440	5750	5750	5750	5750	0
28	20250311	200700	472395440	5750	5750	5750	5750	0
29	20250311	200600	472395440	5750	5750	5750	5750	0
30	20250311	200500	472395440	5750	5750	5750	5750	0
31	20250311	200400	472395440	5750	5750	5750	5750	0
32	20250311	200300	472395440	5750	5750	5750	5750	558
33	20250311	200200	472395440	5750	5750	5750	5750	0
34	20250311	200100	472395440	5750	5750	5750	5750	0
35	20250311	200000	472395440	5750	5750	5750	5750	0
36	20250311	195900	472395440	5750	5750	5750	5750	0
37	20250311	195800	472395440	5750	5750	5750	5750	0
38	20250311	195700	472395440	5750	5750	5750	5750	0
39	20250311	195600	472395440	5750	5750	5750	5750	0
40	20250311	195500	472395440	5750	5750	5750	5750	0
41	20250311	195400	472395440	5750	5750	5750	5750	0
42	20250311	195300	472395440	5750	5750	5750	5750	0
43	20250311	195200	472395440	5750	5750	5750	5750	0
44	20250311	195100	472395440	5750	5750	5750	5750	0
45	20250311	195000	472395440	5750	5750	5750	5750	0
46	20250311	194900	472395440	5750	5750	5750	5750	0
47	20250311	194800	472395440	5750	5750	5750	5750	0
48	20250311	194700	472395440	5750	5750	5750	5750	0
49	20250311	194600	472395440	5750	5750	5750	5750	0
50	20250311	194500	472395440	5750	5750	5750	5750	0
51	20250311	194400	472395440	5750	5750	5750	5750	0
52	20250311	194300	472395440	5750	5750	5750	5750	0
53	20250311	194200	472395440	5750	5750	5750	5750	0
54	20250311	194100	472395440	5750	5750	5750	5750	0
55	20250311	194000	472395440	5750	5750	5750	5750	0
56	20250311	193900	472395440	5750	5750	5750	5750	0
57	20250311	193800	472395440	5750	5750	5750	5750	0
58	20250311	193700	472395440	5750	5750	5750	5750	0
59	20250311	193600	472395440	5750	5750	5750	5750	0
60	20250311	193500	472395440	5750	5750	5750	5750	0
61	20250311	193400	472395440	5750	5750	5750	5750	0
62	20250311	193300	472395440	5750	5750	5750	5750	558
63	20250311	193200	472395440	5750	5750	5750	5750	0
64	20250311	193100	472395440	5750	5750	5750	5750	0
65	20250311	193000	472395440	5750	5750	5750	5750	0
66	20250311	192900	472395440	5750	5750	5750	5750	0
67	20250311	192800	472395440	5750	5750	5750	5750	0
68	20250311	192700	472395440	5750	5750	5750	5750	0
69	20250311	192600	472395440	5750	5750	5750	5750	0
70	20250311	192500	472395440	5750	5750	5750	5750	0
71	20250311	192400	472395440	5750	5750	5750	5750	0
72	20250311	192300	472395440	5750	5750	5750	5750	0
73	20250311	192200	472395440	5750	5750	5750	5750	0
74	20250311	192100	472395440	5750	5750	5750	5750	0
75	20250311	192000	472395440	5750	5750	5750	5750	0
76	20250311	191900	472395440	5750	5750	5750	5750	0
77	20250311	191800	472395440	5750	5750	5750	5750	0
78	20250311	191700	472395440	5750	5750	5750	5750	0
79	20250311	191600	472395440	5750	5750	5750	5750	0
80	20250311	191500	472395440	5750	5750	5750	5750	0
81	20250311	191400	472395440	5750	5750	5750	5750	0
82	20250311	191300	472395440	5750	5750	5750	5750	0
83	20250311	191200	472395440	5750	5750	5750	5750	0
84	20250311	191100	472395440	5750	5750	5750	5750	0
85	20250311	191000	472395440	5750	5750	5750	5750	0
86	20250311	190900	472395440	5750	5750	5750	5750	0
87	20250311	190800	472395440	5750	5750	5750	5750	0
88	20250311	190700	472395440	5750	5750	5750	5750	0
89	20250311	190600	472395440	5750	5750	5750	5750	0
90	20250311	190500	472395440	5750	5750	5750	5750	0
91	20250311	190400	472395440	5750	5750	5750	5750	0
92	20250311	190300	472395440	5750	5750	5750	5750	558
93	20250311	190200	472395440	5750	5750	5750	5750	0
94	20250311	190100	472395440	5750	5750	5750	5750	0
95	20250311	190000	472395440	5750	5750	5750	5750	0
96	20250311	185900	472395440	5750	5750	5750	5750	0
97	20250311	185800	472395440	5750	5750	5750	5750	0
98	20250311	185700	472395440	5750	5750	5750	5750	0
99	20250311	185600	472395440	5750	5750	5750	5750	0
100	20250311	185500	472395440	5750	5750	5750	5750	0
101	20250311	185400	472395440	5750	5750	5750	5750	0
102	20250311	185300	472395440	5750	5750	5750	5750	0
103	20250311	185200	472395440	5750	5750	5750	5750	0
104	20250311	185100	472395440	5750	5750	5750	5750	0
105	20250311	185000	472395440	5750	5750	5750	5750	0
106	20250311	184900	472395440	5750	5750	5750	5750	0
107	20250311	184800	472395440	5750	5750	5750	5750	0
108	20250311	184700	472395440	5750	5750	5750	5750	0
109	20250311	184600	472395440	5750	5750	5750	5750	0
110	20250311	184500	472395440	5750	5750	5750	5750	0
111	20250311	184400	472395440	5750	5750	5750	5750	0
112	20250311	184300	472395440	5750	5750	5750	5750	0
113	20250311	184200	472395440	5750	5750	5750	5750	0
114	20250311	184100	472395440	5750	5750	5750	5750	0
115	20250311	184000	472395440	5750	5750	5750	5750	0
116	20250311	183900	472395440	5750	5750	5750	5750	0
117	20250311	183800	472395440	5750	5750	5750	5750	0
118	20250311	183700	472395440	5750	5750	5750	5750	0
119	20250311	183600	472395440	5750	5750	5750	5750	0
120	20250311	183500	472395440	5750	5750	5750	5750	0
121	20250311	183400	472395440	5750	5750	5750	5750	0
122	20250311	183300	472395440	5750	5750	5750	5750	558
123	20250311	183200	472395440	5750	5750	5750	5750	0
124	20250311	183100	472395440	5750	5750	5750	5750	0
125	20250311	183000	472395440	5750	5750	5750	5750	0
126	20250311	182900	472395440	5750	5750	5750	5750	0
127	20250311	182800	472395440	5750	5750	5750	5750	0
128	20250311	182700	472395440	5750	5750	5750	5750	0
129	20250311	182600	472395440	5750	5750	5750	5750	0
130	20250311	182500	472395440	5750	5750	5750	5750	0
131	20250311	182400	472395440	5750	5750	5750	5750	0
132	20250311	182300	472395440	5750	5750	5750	5750	0
133	20250311	182200	472395440	5750	5750	5750	5750	0
134	20250311	182100	472395440	5750	5750	5750	5750	0
135	20250311	182000	472395440	5750	5750	5750	5750	0
136	20250311	181900	472395440	5750	5750	5750	5750	0
137	20250311	181800	472395440	5750	5750	5750	5750	0
138	20250311	181700	472395440	5750	5750	5750	5750	0
139	20250311	181600	472395440	5750	5750	5750	5750	0
140	20250311	181500	472395440	5750	5750	5750	5750	0
141	20250311	181400	472395440	5750	5750	5750	5750	0
142	20250311	181300	472395440	5750	5750	5750	5750	0
143	20250311	181200	472395440	5750	5750	5750	5750	0
144	20250311	181100	472395440	5750	5750	5750	5750	0
145	20250311	181000	472395440	5750	5750	5750	5750	0
146	20250311	180900	472395440	5750	5750	5750	5750	0
147	20250311	180800	472395440	5750	5750	5750	5750	0
148	20250311	180700	472395440	5750	5750	5750	5750	0
149	20250311	180600	472395440	5750	5750	5750	5750	0
150	20250311	180500	472395440	5750	5750	5750	5750	0
151	20250311	180400	472395440	5750	5750	5750	5750	0
152	20250311	180300	472395440	5750	5750	5750	5750	558
153	20250311	180200	472395440	5750	5750	5750	5750	0
154	20250311	180100	472395440	5750	5750	5750	5750	0
155	20250311	180000	472395440	5750	5750	5750	5750	0
156	20250311	175900	472395440	5750	5750	5750	5750	0
157	20250311	175800	472395440	5750	5750	5750	5750	0
158	20250311	175700	472395440	5750	5750	5750	5750	0
159	20250311	175600	472395440	5750	5750	5750	5750	0
160	20250311	175500	472395440	5750	5750	5750	5750	0
161	20250311	175400	472395440	5750	5750	5750	5750	0
162	20250311	175300	472395440	5750	5750	5750	5750	0
163	20250311	175200	472395440	5750	5750	5750	5750	0
164	20250311	175100	472395440	5750	5750	5750	5750	0
165	20250311	175000	472395440	5750	5750	5750	5750	0
166	20250311	174900	472395440	5750	5750	5750	5750	0
167	20250311	174800	472395440	5750	5750	5750	5750	0
168	20250311	174700	472395440	5750	5750	5750	5750	0
169	20250311	174600	472395440	5750	5750	5750	5750	0
170	20250311	174500	472395440	5750	5750	5750	5750	0
171	20250311	174400	472395440	5750	5750	5750	5750	0
172	20250311	174300	472395440	5750	5750	5750	5750	0
173	20250311	174200	472395440	5750	5750	5750	5750	0
174	20250311	174100	472395440	5750	5750	5750	5750	0
175	20250311	174000	472395440	5750	5750	5750	5750	0
176	20250311	173900	472395440	5750	5750	5750	5750	0
177	20250311	173800	472395440	5750	5750	5750	5750	0
178	20250311	173700	472395440	5750	5750	5750	5750	0
179	20250311	173600	472395440	5750	5750	5750	5750	0
180	20250311	173500	472395440	5750	5750	5750	5750	0
181	20250311	173400	472395440	5750	5750	5750	5750	0
182	20250311	173300	472395440	5750	5750	5750	5750	558
183	20250311	173200	472395440	5750	5750	5750	5750	0
184	20250311	173100	472395440	5750	5750	5750	5750	0
185	20250311	173000	472395440	5750	5750	5750	5750	0
186	20250311	172900	472395440	5750	5750	5750	5750	0
187	20250311	172800	472395440	5750	5750	5750	5750	0
188	20250311	172700	472395440	5750	5750	5750	5750	0
189	20250311	172600	472395440	5750	5750	5750	5750	0
190	20250311	172500	472395440	5750	5750	5750	5750	0
191	20250311	172400	472395440	5750	5750	5750	5750	0
192	20250311	172300	472395440	5750	5750	5750	5750	0
193	20250311	172200	472395440	5750	5750	5750	5750	0
194	20250311	172100	472395440	5750	5750	5750	5750	0
195	20250311	172000	472395440	5750	5750	5750	5750	0
196	20250311	171900	472395440	5750	5750	5750	5750	0
197	20250311	171800	472395440	5750	5750	5750	5750	0
198	20250311	171700	472395440	5750	5750	5750	5750	0
199	20250311	171600	472395440	5750	5750	5750	5750	0
200	20250311	171500	472395440	5750	5750	5750	5750	0
201	20250311	171400	472395440	5750	5750	5750	5750	0
202	20250311	171300	472395440	5750	5750	5750	5750	0
203	20250311	171200	472395440	5750	5750	5750	5750	0
204	20250311	171100	472395440	5750	5750	5750	5750	0
205	20250311	171000	472395440	5750	5750	5750	5750	0
206	20250311	170900	472395440	5750	5750	5750	5750	0
207	20250311	170800	472395440	5750	5750	5750	5750	0
208	20250311	170700	472395440	5750	5750	5750	5750	0
209	20250311	170600	472395440	5750	5750	5750	5750	0
210	20250311	170500	472395440	5750	5750	5750	5750	0
211	20250311	170400	472395440	5750	5750	5750	5750	0
212	20250311	170300	472395440	5750	5750	5750	5750	558
213	20250311	170200	472395440	5750	5750	5750	5750	0
214	20250311	170100	472395440	5750	5750	5750	5750	0
215	20250311	170000	472395440	5750	5750	5750	5750	0
216	20250311	165900	472395440	5750	5750	5750	5750	0
217	20250311	165800	472395440	5750	5750	5750	5750	0
218	20250311	165700	472395440	5750	5750	5750	5750	0
219	20250311	165600	472395440	5750	5750	5750	5750	0
220	20250311	165500	472395440	5750	5750	5750	5750	0
221	20250311	165400	472395440	5750	5750	5750	5750	0
222	20250311	165300	472395440	5750	5750	5750	5750	0
223	20250311	165200	472395440	5750	5750	5750	5750	0
224	20250311	165100	472395440	5750	5750	5750	5750	0
225	20250311	165000	472395440	5750	5750	5750	5750	0
226	20250311	164900	472395440	5750	5750	5750	5750	0
227	20250311	164800	472395440	5750	5750	5750	5750	0
228	20250311	164700	472395440	5750	5750	5750	5750	0
229	20250311	164600	472395440	5750	5750	5750	5750	0
230	20250311	164500	472395440	5750	5750	5750	5750	0
231	20250311	164400	472395440	5750	5750	5750	5750	0
232	20250311	164300	472395440	5750	5750	5750	5750	0
233	20250311	164200	472395440	5750	5750	5750	5750	0
234	20250311	164100	472395440	5750	5750	5750	5750	0
235	20250311	164000	472395440	5750	5750	5750	5750	0
236	20250311	163900	472395440	5750	5750	5750	5750	0
237	20250311	163800	472395440	5750	5750	5750	5750	0
238	20250311	163700	472395440	5750	5750	5750	5750	0
239	20250311	163600	472395440	5750	5750	5750	5750	0
240	20250311	163500	472395440	5750	5750	5750	5750	0
241	20250311	163400	472395440	5750	5750	5750	5750	0
242	20250311	163300	472395440	5750	5750	5750	5750	558
243	20250311	163200	472395440	5750	5750	5750	5750	0
244	20250311	163100	472395440	5750	5750	5750	5750	0
245	20250311	163000	472395440	5750	5750	5750	5750	0
246	20250311	162900	472395440	5750	5750	5750	5750	0
247	20250311	162800	472395440	5750	5750	5750	5750	0
248	20250311	162700	472395440	5750	5750	5750	5750	0
249	20250311	162600	472395440	5750	5750	5750	5750	0
250	20250311	162500	472395440	5750	5750	5750	5750	0
251	20250311	162400	472395440	5750	5750	5750	5750	0
252	20250311	162300	472395440	5750	5750	5750	5750	0
253	20250311	162200	472395440	5750	5750	5750	5750	0
254	20250311	162100	472395440	5750	5750	5750	5750	0
255	20250311	162000	472395440	5750	5750	5750	5750	0
256	20250311	161900	472395440	5750	5750	5750	5750	0
257	20250311	161800	472395440	5750	5750	5750	5750	0
258	20250311	161700	472395440	5750	5750	5750	5750	0
259	20250311	161600	472395440	5750	5750	5750	5750	0
260	20250311	161500	472395440	5750	5750	5750	5750	0
261	20250311	161400	472395440	5750	5750	5750	5750	0
262	20250311	161300	472395440	5750	5750	5750	5750	0
263	20250311	161200	472395440	5750	5750	5750	5750	0
264	20250311	161100	472395440	5750	5750	5750	5750	0
265	20250311	161000	472395440	5750	5750	5750	5750	0
266	20250311	160900	472395440	5750	5750	5750	5750	0
267	20250311	160800	472395440	5750	5750	5750	5750	0
268	20250311	160700	472395440	5750	5750	5750	5750	0
269	20250311	160600	472395440	5750	5750	5750	5750	0
270	20250311	160500	472395440	5750	5750	5750	5750	0
271	20250311	160400	472395440	5750	5750	5750	5750	0
272	20250311	160300	472395440	5750	5750	5750	5750	558
273	20250311	160200	472395440	5750	5750	5750	5750	0
274	20250311	160100	472395440	5750	5750	5750	5750	0
275	20250311	160000	472395440	5750	5750	5750	5750	0
276	20250311	155900	472395440	5750	5750	5750	5750	0
277	20250311	155800	472395440	5750	5750	5750	5750	0
278	20250311	155700	472395440	5750	5750	5750	5750	0
279	20250311	155600	472395440	5750	5750	5750	5750	0
280	20250311	155500	472395440	5750	5750	5750	5750	0
281	20250311	155400	472395440	5750	5750	5750	5750	0
282	20250311	155300	472395440	5750	5750	5750	5750	0
283	20250311	155200	472395440	5750	5750	5750	5750	0
284	20250311	155100	472395440	5750	5750	5750	5750	0
285	20250311	155000	472395440	5750	5750	5750	5750	0
286	20250311	154900	472395440	5750	5750	5750	5750	0
287	20250311	154800	472395440	5750	5750	5750	5750	0
288	20250311	154700	472395440	5750	5750	5750	5750	0
289	20250311	154600	472395440	5750	5750	5750	5750	0
290	20250311	154500	472395440	5750	5750	5750	5750	0
291	20250311	154400	472395440	5750	5750	5750	5750	0
292	20250311	154300	472395440	5750	5750	5750	5750	0
293	20250311	154200	472395440	5750	5750	5750	5750	0
294	20250311	154100	472395440	5750	5750	5750	5750	0
295	20250311	154000	472395440	5750	5750	5750	5750	0
296	20250311	153900	472395440	5750	5750	5750	5750	0
297	20250311	153800	472395440	5750	5750	5750	5750	0
298	20250311	153700	472395440	5750	5750	5750	5750	0
299	20250311	153600	472395440	5750	5750	5750	5750	0
300	20250311	153500	472395440	5750	5750	5750	5750	0
301	20250311	153400	472395440	5750	5750	5750	5750	0
302	20250311	153300	472395440	5750	5750	5750	5750	558
303	20250311	153200	472395440	5750	5750	5750	5750	0
304	20250311	153100	472395440	5750	5750	5750	5750	0
305	20250311	153000	472395440	5750	5750	5750	5750	558
306	20250311	152900	469186940	5750	5750	5750	5750	0
307	20250311	152800	469186940	5750	5750	5750	5750	0
308	20250311	152700	469186940	5750	5750	5750	5750	0
309	20250311	152600	469186940	5750	5750	5750	5750	0
310	20250311	152500	469186940	5750	5750	5750	5750	0
311	20250311	152400	469186940	5750	5750	5750	5750	0
312	20250311	152300	469186940	5750	5750	5750	5750	0
313	20250311	152200	469186940	5750	5750	5750	5750	0
314	20250311	152100	469186940	5750	5750	5750	5750	0
315	20250311	152000	469186940	5750	5750	5750	5750	0
316	20250311	151900	469186940	5750	5750	5750	5750	76
317	20250311	151800	468749940	5760	5760	5760	5760	0
318	20250311	151700	468749940	5760	5760	5760	5760	0
319	20250311	151600	468749940	5760	5760	5760	5760	0
320	20250311	151500	468749940	5760	5760	5760	5760	174
321	20250311	151400	467747700	5760	5760	5760	5760	1
322	20250311	151300	467741940	5760	5760	5760	5760	0
323	20250311	151200	467741940	5760	5750	5760	5750	212
324	20250311	151100	466522700	5750	5750	5750	5750	15
325	20250311	151000	466436450	5760	5760	5760	5760	0
326	20250311	150900	466436450	5760	5760	5760	5760	0
327	20250311	150800	466436450	5760	5760	5760	5760	0
328	20250311	150700	466436450	5760	5760	5760	5760	8
329	20250311	150600	466390370	5750	5750	5750	5750	0
330	20250311	150500	466390370	5750	5750	5750	5750	1
331	20250311	150400	466384620	5760	5760	5760	5760	15
332	20250311	150300	466298220	5770	5770	5770	5770	0
333	20250311	150200	466298220	5770	5770	5770	5770	0
334	20250311	150100	466298220	5770	5770	5770	5770	0
335	20250311	150000	466298220	5770	5770	5770	5770	0
336	20250311	145900	466298220	5770	5770	5770	5770	2
337	20250311	145800	466286680	5790	5790	5790	5790	2
338	20250311	145700	466275100	5790	5790	5790	5790	0
339	20250311	145600	466275100	5790	5780	5790	5780	21
340	20250311	145500	466153710	5800	5800	5800	5800	1
341	20250311	145400	466147910	5800	5790	5800	5790	19
342	20250311	145300	466037880	5790	5790	5790	5790	2
343	20250311	145200	466026300	5800	5800	5800	5800	1
344	20250311	145100	466020500	5800	5800	5800	5800	0
345	20250311	145000	466020500	5800	5790	5800	5790	503
346	20250311	144900	463108100	5800	5800	5800	5790	2964
347	20250311	144800	445931900	5800	5780	5800	5780	3533
348	20250311	144700	425447170	5780	5760	5780	5750	852
349	20250311	144600	420541630	5780	5780	5780	5780	0
350	20250311	144500	420541630	5780	5780	5780	5780	0
351	20250311	144400	420541630	5780	5780	5780	5780	0
352	20250311	144300	420541630	5780	5780	5780	5780	0
353	20250311	144200	420541630	5780	5780	5780	5780	0
354	20250311	144100	420541630	5780	5780	5780	5780	0
355	20250311	144000	420541630	5780	5780	5780	5780	0
356	20250311	143900	420541630	5780	5780	5780	5780	0
357	20250311	143800	420541630	5780	5780	5780	5780	300
358	20250311	143700	418807630	5780	5780	5780	5780	1
359	20250311	143600	418801850	5780	5780	5780	5780	0
360	20250311	143500	418801850	5780	5780	5780	5780	0
361	20250311	143400	418801850	5780	5780	5780	5780	0
362	20250311	143300	418801850	5780	5780	5780	5780	5
363	20250311	143200	418772950	5780	5780	5780	5780	0
364	20250311	143100	418772950	5780	5780	5780	5780	0
365	20250311	143000	418772950	5780	5780	5780	5780	0
366	20250311	142900	418772950	5780	5780	5780	5780	100
367	20250311	142800	418194950	5780	5780	5780	5780	0
368	20250311	142700	418194950	5780	5780	5780	5780	0
369	20250311	142600	418194950	5780	5780	5780	5780	0
370	20250311	142500	418194950	5780	5780	5780	5780	0
371	20250311	142400	418194950	5780	5780	5780	5780	0
372	20250311	142300	418194950	5780	5760	5780	5750	5
373	20250311	142200	418166130	5740	5740	5740	5740	0
374	20250311	142100	418166130	5740	5770	5770	5730	2200
375	20250311	142000	405518910	5800	5800	5800	5800	50
376	20250311	141900	405228910	5800	5800	5800	5800	0
377	20250311	141800	405228910	5800	5800	5800	5800	0
378	20250311	141700	405228910	5800	5800	5800	5800	0
379	20250311	141600	405228910	5800	5790	5800	5790	1869
380	20250311	141500	394388730	5790	5760	5790	5760	679
381	20250311	141400	390457470	5760	5760	5760	5760	6
382	20250311	141300	390422910	5760	5760	5760	5760	0
383	20250311	141200	390422910	5760	5760	5760	5760	0
384	20250311	141100	390422910	5760	5800	5800	5760	1189
385	20250311	141000	383570600	5800	5800	5800	5800	84
386	20250311	140900	383083400	5800	5800	5800	5800	0
387	20250311	140800	383083400	5800	5800	5800	5800	52
388	20250311	140700	382781800	5780	5780	5780	5780	1
389	20250311	140600	382776020	5760	5760	5760	5760	0
390	20250311	140500	382776020	5760	5760	5760	5760	0
391	20250311	140400	382776020	5760	5760	5760	5760	0
392	20250311	140300	382776020	5760	5760	5760	5760	1
393	20250311	140200	382770260	5790	5790	5790	5790	652
394	20250311	140100	378995180	5790	5780	5800	5780	2630
395	20250311	140000	363768180	5800	5760	5810	5760	6273
396	20250311	135900	327512430	5760	5760	5760	5760	10
397	20250311	135800	327454830	5760	5760	5760	5760	0
398	20250311	135700	327454830	5760	5760	5760	5760	1
399	20250311	135600	327449070	5770	5750	5770	5750	899
400	20250311	135500	322279800	5750	5760	5760	5750	275
401	20250311	135400	320698220	5770	5770	5770	5770	0
402	20250311	135300	320698220	5770	5760	5770	5760	167
403	20250311	135200	319736290	5770	5770	5770	5770	0
404	20250311	135100	319736290	5770	5770	5770	5770	1
405	20250311	135000	319730520	5770	5770	5770	5770	0
406	20250311	134900	319730520	5770	5770	5770	5770	0
407	20250311	134800	319730520	5770	5770	5770	5770	1
408	20250311	134700	319724750	5760	5760	5760	5760	1
409	20250311	134600	319718990	5770	5760	5770	5760	356
410	20250311	134500	317665870	5760	5760	5760	5760	0
411	20250311	134400	317665870	5760	5760	5760	5760	0
412	20250311	134300	317665870	5760	5760	5760	5760	0
413	20250311	134200	317665870	5760	5760	5760	5760	0
414	20250311	134100	317665870	5760	5760	5760	5760	0
415	20250311	134000	317665870	5760	5760	5760	5760	0
416	20250311	133900	317665870	5760	5760	5760	5760	0
417	20250311	133800	317665870	5760	5760	5760	5760	0
418	20250311	133700	317665870	5760	5760	5760	5760	43
419	20250311	133600	317418190	5770	5770	5770	5770	0
420	20250311	133500	317418190	5770	5770	5770	5770	0
421	20250311	133400	317418190	5770	5770	5770	5770	0
422	20250311	133300	317418190	5770	5770	5770	5770	0
423	20250311	133200	317418190	5770	5770	5770	5770	0
424	20250311	133100	317418190	5770	5760	5770	5760	2010
425	20250311	133000	305820590	5760	5760	5760	5760	0
426	20250311	132900	305820590	5760	5760	5760	5760	0
427	20250311	132800	305820590	5760	5760	5760	5760	0
428	20250311	132700	305820590	5760	5760	5760	5760	0
429	20250311	132600	305820590	5760	5760	5760	5760	0
430	20250311	132500	305820590	5760	5760	5760	5760	0
431	20250311	132400	305820590	5760	5760	5760	5760	0
432	20250311	132300	305820590	5760	5760	5760	5760	0
433	20250311	132200	305820590	5760	5760	5760	5760	0
434	20250311	132100	305820590	5760	5760	5760	5760	0
435	20250311	132000	305820590	5760	5760	5760	5760	1
436	20250311	131900	305814830	5750	5750	5750	5750	0
437	20250311	131800	305814830	5750	5750	5750	5750	41
438	20250311	131700	305579080	5760	5760	5760	5760	10
439	20250311	131600	305521480	5750	5750	5750	5750	0
440	20250311	131500	305521480	5750	5750	5750	5750	0
441	20250311	131400	305521480	5750	5750	5750	5750	0
442	20250311	131300	305521480	5750	5750	5750	5750	0
443	20250311	131200	305521480	5750	5750	5750	5750	0
444	20250311	131100	305521480	5750	5750	5750	5750	0
445	20250311	131000	305521480	5750	5750	5750	5750	0
446	20250311	130900	305521480	5750	5750	5750	5750	150
447	20250311	130800	304658980	5750	5750	5750	5750	0
448	20250311	130700	304658980	5750	5750	5750	5750	150
449	20250311	130600	303796480	5750	5750	5750	5750	0
450	20250311	130500	303796480	5750	5750	5750	5750	0
451	20250311	130400	303796480	5750	5750	5750	5750	424
452	20250311	130300	301358480	5790	5790	5790	5790	0
453	20250311	130200	301358480	5790	5780	5790	5780	752
454	20250311	130100	297004440	5800	5780	5800	5760	3010
455	20250311	130000	279575280	5780	5750	5780	5750	2826
456	20250311	125900	263306020	5730	5730	5730	5730	0
457	20250311	125800	263306020	5730	5730	5730	5730	0
458	20250311	125700	263306020	5730	5730	5730	5730	0
459	20250311	125600	263306020	5730	5730	5730	5730	50
460	20250311	125500	263019520	5740	5740	5740	5740	0
461	20250311	125400	263019520	5740	5740	5740	5740	0
462	20250311	125300	263019520	5740	5740	5740	5740	0
463	20250311	125200	263019520	5740	5740	5740	5740	0
464	20250311	125100	263019520	5740	5740	5740	5740	2
465	20250311	125000	263008040	5740	5740	5740	5740	0
466	20250311	124900	263008040	5740	5740	5740	5740	601
467	20250311	124800	259558300	5740	5740	5740	5740	0
468	20250311	124700	259558300	5740	5740	5740	5740	1
469	20250311	124600	259552560	5740	5740	5740	5740	0
470	20250311	124500	259552560	5740	5740	5740	5740	0
471	20250311	124400	259552560	5740	5740	5740	5740	1
472	20250311	124300	259546820	5740	5740	5740	5740	0
473	20250311	124200	259546820	5740	5740	5740	5740	23
474	20250311	124100	259414800	5740	5740	5740	5740	1
475	20250311	124000	259409060	5730	5730	5730	5730	0
476	20250311	123900	259409060	5730	5740	5740	5730	54
477	20250311	123800	259099600	5730	5730	5730	5730	0
478	20250311	123700	259099600	5730	5730	5730	5730	0
479	20250311	123600	259099600	5730	5730	5730	5730	0
480	20250311	123500	259099600	5730	5730	5730	5730	300
481	20250311	123400	257380600	5740	5740	5740	5740	0
482	20250311	123300	257380600	5740	5740	5740	5740	0
483	20250311	123200	257380600	5740	5740	5740	5740	5
484	20250311	123100	257351900	5740	5740	5740	5740	1
485	20250311	123000	257346160	5740	5740	5740	5740	0
486	20250311	122900	257346160	5740	5740	5740	5740	0
487	20250311	122800	257346160	5740	5740	5740	5740	0
488	20250311	122700	257346160	5740	5740	5740	5740	0
489	20250311	122600	257346160	5740	5740	5740	5740	0
490	20250311	122500	257346160	5740	5740	5740	5740	0
491	20250311	122400	257346160	5740	5740	5740	5740	0
492	20250311	122300	257346160	5740	5740	5740	5740	0
493	20250311	122200	257346160	5740	5740	5740	5740	0
494	20250311	122100	257346160	5740	5740	5740	5740	30
495	20250311	122000	257173960	5750	5750	5750	5750	6
496	20250311	121900	257139460	5750	5750	5750	5750	1718
497	20250311	121800	247260960	5750	5750	5750	5750	120
498	20250311	121700	246570960	5750	5750	5750	5750	53
499	20250311	121600	246266210	5750	5750	5750	5750	100
500	20250311	121500	245691210	5750	5750	5750	5750	0
501	20250311	121400	245691210	5750	5750	5750	5750	0
502	20250311	121300	245691210	5750	5750	5750	5750	2
503	20250311	121200	245679710	5740	5740	5740	5740	0
504	20250311	121100	245679710	5740	5740	5740	5740	0
505	20250311	121000	245679710	5740	5740	5740	5740	0
506	20250311	120900	245679710	5740	5740	5740	5740	0
507	20250311	120800	245679710	5740	5740	5740	5740	1
508	20250311	120700	245673970	5710	5710	5710	5710	1
509	20250311	120600	245668260	5740	5730	5740	5730	1559
510	20250311	120500	236726560	5700	5700	5700	5700	0
511	20250311	120400	236726560	5700	5700	5700	5700	44
512	20250311	120300	236475760	5690	5700	5700	5690	1000
513	20250311	120200	230784170	5700	5730	5730	5700	218
514	20250311	120100	229541030	5700	5710	5710	5700	500
515	20250311	120000	226691000	5740	5740	5740	5740	0
516	20250311	115900	226691000	5740	5740	5740	5740	0
517	20250311	115800	226691000	5740	5740	5740	5740	4
518	20250311	115700	226668040	5740	5720	5740	5690	1194
519	20250311	115600	219838090	5700	5700	5700	5700	0
520	20250311	115500	219838090	5700	5720	5720	5700	500
521	20250311	115400	216987630	5720	5740	5740	5700	1103
522	20250311	115300	210687990	5740	5750	5750	5740	8
523	20250311	115200	210642000	5750	5740	5750	5740	1416
524	20250311	115100	202500190	5740	5740	5740	5730	154
525	20250311	115000	201616380	5740	5740	5740	5740	0
526	20250311	114900	201616380	5740	5740	5740	5740	188
527	20250311	114800	200537260	5750	5750	5750	5750	0
528	20250311	114700	200537260	5750	5750	5750	5750	0
529	20250311	114600	200537260	5750	5750	5750	5750	0
530	20250311	114500	200537260	5750	5750	5750	5750	0
531	20250311	114400	200537260	5750	5750	5750	5750	0
532	20250311	114300	200537260	5750	5750	5750	5750	0
533	20250311	114200	200537260	5750	5750	5750	5750	0
534	20250311	114100	200537260	5750	5750	5750	5750	0
535	20250311	114000	200537260	5750	5750	5750	5750	2
536	20250311	113900	200525760	5750	5750	5750	5750	0
537	20250311	113800	200525760	5750	5750	5750	5750	0
538	20250311	113700	200525760	5750	5750	5750	5750	0
539	20250311	113600	200525760	5750	5750	5750	5750	100
540	20250311	113500	199950760	5750	5750	5750	5750	2
541	20250311	113400	199939260	5780	5780	5780	5780	1
542	20250311	113300	199933480	5760	5760	5760	5760	100
543	20250311	113200	199357480	5750	5750	5750	5750	0
544	20250311	113100	199357480	5750	5750	5750	5750	0
545	20250311	113000	199357480	5750	5750	5750	5750	0
546	20250311	112900	199357480	5750	5750	5750	5750	0
547	20250311	112800	199357480	5750	5750	5750	5750	0
548	20250311	112700	199357480	5750	5750	5750	5750	0
549	20250311	112600	199357480	5750	5760	5760	5750	300
550	20250311	112500	197631430	5780	5780	5780	5780	4
551	20250311	112400	197608310	5780	5780	5780	5780	1001
552	20250311	112300	191822530	5780	5760	5780	5750	2118
553	20250311	112200	179641720	5760	5760	5760	5760	5
554	20250311	112100	179612920	5750	5750	5750	5750	0
555	20250311	112000	179612920	5750	5750	5750	5750	1670
556	20250311	111900	170010420	5750	5750	5750	5750	0
557	20250311	111800	170010420	5750	5750	5750	5750	0
558	20250311	111700	170010420	5750	5750	5750	5750	0
559	20250311	111600	170010420	5750	5750	5750	5750	2
560	20250311	111500	169998920	5730	5720	5730	5720	1169
561	20250311	111400	163300910	5710	5710	5710	5710	0
562	20250311	111300	163300910	5710	5710	5710	5710	0
563	20250311	111200	163300910	5710	5710	5710	5710	1
564	20250311	111100	163295200	5720	5720	5720	5720	0
565	20250311	111000	163295200	5720	5720	5720	5720	2
566	20250311	110900	163283760	5680	5700	5700	5680	170
567	20250311	110800	162318130	5720	5720	5720	5720	5
568	20250311	110700	162289530	5680	5680	5680	5680	338
569	20250311	110600	160369690	5720	5720	5720	5720	339
570	20250311	110500	158430610	5720	5720	5720	5720	0
571	20250311	110400	158430610	5720	5720	5720	5720	0
572	20250311	110300	158430610	5720	5720	5720	5720	2
573	20250311	110200	158419170	5720	5720	5720	5720	0
574	20250311	110100	158419170	5720	5720	5720	5720	0
575	20250311	110000	158419170	5720	5720	5720	5720	20
576	20250311	105900	158304770	5720	5720	5720	5720	0
577	20250311	105800	158304770	5720	5720	5720	5720	0
578	20250311	105700	158304770	5720	5720	5720	5720	0
579	20250311	105600	158304770	5720	5720	5720	5720	2
580	20250311	105500	158293330	5720	5720	5720	5710	16
581	20250311	105400	158201870	5710	5710	5720	5710	17
582	20250311	105300	158104780	5710	5710	5710	5710	0
583	20250311	105200	158104780	5710	5710	5710	5710	0
584	20250311	105100	158104780	5710	5710	5710	5710	5
585	20250311	105000	158076230	5710	5710	5710	5710	0
586	20250311	104900	158076230	5710	5710	5710	5710	0
587	20250311	104800	158076230	5710	5710	5710	5710	10
588	20250311	104700	158019130	5710	5710	5710	5710	0
589	20250311	104600	158019130	5710	5710	5710	5710	10
590	20250311	104500	157962030	5720	5720	5720	5720	0
591	20250311	104400	157962030	5720	5720	5720	5720	0
592	20250311	104300	157962030	5720	5720	5720	5720	1088
593	20250311	104200	151738670	5710	5710	5710	5710	227
594	20250311	104100	150442500	5700	5700	5700	5700	0
595	20250311	104000	150442500	5700	5690	5700	5690	181
596	20250311	103900	149410950	5700	5700	5700	5700	0
597	20250311	103800	149410950	5700	5700	5700	5700	0
598	20250311	103700	149410950	5700	5700	5700	5700	0
599	20250311	103600	149410950	5700	5690	5700	5690	4
600	20250311	103500	149388170	5680	5680	5680	5680	4
601	20250311	103400	149365450	5680	5680	5680	5680	250
602	20250311	103300	147945450	5680	5680	5680	5680	0
603	20250311	103200	147945450	5680	5680	5680	5680	5
604	20250311	103100	147917050	5690	5690	5690	5690	0
605	20250311	103000	147917050	5690	5690	5690	5690	0
606	20250311	102900	147917050	5690	5690	5690	5690	0
607	20250311	102800	147917050	5690	5690	5690	5690	3
608	20250311	102700	147899980	5700	5700	5700	5700	1
609	20250311	102600	147894280	5670	5670	5670	5670	11
610	20250311	102500	147831910	5670	5670	5670	5670	50
611	20250311	102400	147548410	5680	5680	5680	5680	66
612	20250311	102300	147173530	5670	5680	5680	5670	125
613	20250311	102200	146464730	5660	5660	5660	5660	800
614	20250311	102100	141936730	5660	5660	5660	5660	0
615	20250311	102000	141936730	5660	5660	5660	5660	2
616	20250311	101900	141925410	5670	5670	5670	5670	119
617	20250311	101800	141250680	5670	5670	5670	5670	155
618	20250311	101700	140371830	5680	5680	5680	5680	1
619	20250311	101600	140366150	5670	5670	5670	5670	1
620	20250311	101500	140360480	5680	5680	5680	5680	1
621	20250311	101400	140354800	5680	5680	5680	5680	0
622	20250311	101300	140354800	5680	5680	5680	5680	186
623	20250311	101200	139298320	5680	5680	5680	5680	0
624	20250311	101100	139298320	5680	5680	5680	5680	220
625	20250311	101000	138048720	5680	5680	5680	5680	0
626	20250311	100900	138048720	5680	5680	5680	5680	70
627	20250311	100800	137651120	5680	5690	5690	5680	75
628	20250311	100700	137224620	5700	5700	5700	5700	5
629	20250311	100600	137196120	5670	5700	5700	5670	1519
630	20250311	100500	128558810	5720	5700	5720	5700	259
631	20250311	100400	127082460	5720	5720	5720	5720	0
632	20250311	100300	127082460	5720	5720	5720	5720	0
633	20250311	100200	127082460	5720	5720	5720	5720	100
634	20250311	100100	126510460	5720	5720	5720	5720	0
635	20250311	100000	126510460	5720	5720	5720	5720	0
636	20250311	095900	126510460	5720	5720	5720	5720	59
637	20250311	095800	126172980	5700	5700	5700	5700	0
638	20250311	095700	126172980	5700	5700	5700	5700	0
639	20250311	095600	126172980	5700	5700	5700	5700	1
640	20250311	095500	126167280	5700	5700	5700	5700	1
641	20250311	095400	126161580	5690	5690	5690	5690	0
642	20250311	095300	126161580	5690	5690	5690	5690	200
643	20250311	095200	125023580	5690	5690	5690	5690	0
644	20250311	095100	125023580	5690	5690	5690	5690	0
645	20250311	095000	125023580	5690	5730	5740	5690	1917
646	20250311	094900	114050240	5710	5720	5720	5710	47
647	20250311	094800	113781650	5720	5720	5720	5720	179
648	20250311	094700	112757770	5730	5730	5730	5730	0
649	20250311	094600	112757770	5730	5730	5730	5730	2
650	20250311	094500	112746310	5680	5740	5740	5680	195
651	20250311	094400	111636350	5730	5720	5730	5710	1478
652	20250311	094300	103177690	5680	5680	5680	5680	0
653	20250311	094200	103177690	5680	5690	5690	5680	509
654	20250311	094100	100286550	5680	5680	5680	5680	846
655	20250311	094000	95481270	5680	5690	5690	5680	15
656	20250311	093900	95396060	5720	5690	5720	5690	11
657	20250311	093800	95333440	5660	5730	5730	5660	706
658	20250311	093700	91325790	5730	5730	5730	5730	0
659	20250311	093600	91325790	5730	5730	5730	5730	0
660	20250311	093500	91325790	5730	5730	5730	5730	50
661	20250311	093400	91039290	5720	5720	5720	5720	1
662	20250311	093300	91033570	5720	5720	5720	5720	43
663	20250311	093200	90787610	5710	5710	5710	5710	4
664	20250311	093100	90764770	5720	5720	5720	5720	101
665	20250311	093000	90187050	5720	5720	5720	5720	5
666	20250311	092900	90158450	5660	5750	5750	5650	1563
667	20250311	092800	81286940	5700	5730	5730	5700	372
668	20250311	092700	79156740	5730	5730	5730	5730	0
669	20250311	092600	79156740	5730	5720	5730	5700	275
670	20250311	092500	77588950	5730	5730	5730	5730	33
671	20250311	092400	77399860	5730	5730	5730	5730	36
672	20250311	092300	77193580	5720	5720	5720	5720	154
673	20250311	092200	76312700	5720	5720	5720	5720	51
674	20250311	092100	76020980	5720	5720	5720	5720	33
675	20250311	092000	75832220	5720	5720	5720	5720	0
676	20250311	091900	75832220	5720	5720	5720	5720	0
677	20250311	091800	75832220	5720	5720	5720	5720	100
678	20250311	091700	75260220	5720	5720	5720	5720	80
679	20250311	091600	74802620	5720	5720	5720	5720	60
680	20250311	091500	74459420	5720	5680	5720	5680	1520
681	20250311	091400	65819260	5680	5680	5680	5680	0
682	20250311	091300	65819260	5680	5670	5680	5670	1353
683	20250311	091200	58145240	5670	5670	5670	5670	216
684	20250311	091100	56920520	5630	5630	5630	5620	557
685	20250311	091000	53785610	5630	5630	5630	5630	0
686	20250311	090900	53785610	5630	5630	5630	5630	42
687	20250311	090800	53549150	5630	5610	5630	5600	1314
688	20250311	090700	46175660	5580	5580	5580	5580	300
689	20250311	090600	44501660	5580	5630	5630	5580	495
690	20250311	090500	41732210	5610	5660	5660	5610	48
691	20250311	090400	41462440	5660	5670	5670	5640	31
692	20250311	090300	41286930	5670	5660	5670	5660	33
693	20250311	090200	41100030	5660	5570	5670	5570	919
694	20250311	090100	35943030	5670	5610	5670	5480	1376
695	20250311	090000	28323820	5650	5650	5700	5500	5057