KissMeData/170920/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	203600	602766725	9770	9770	9770	9770	4474
3	20250311	203500	602766725	9770	9770	9770	9770	0
4	20250311	203400	602766725	9770	9770	9770	9770	0
5	20250311	203300	602766725	9770	9770	9770	9770	0
6	20250311	203200	602766725	9770	9770	9770	9770	0
7	20250311	203100	602766725	9770	9770	9770	9770	0
8	20250311	203000	602766725	9770	9770	9770	9770	0
9	20250311	202900	602766725	9770	9770	9770	9770	0
10	20250311	202800	602766725	9770	9770	9770	9770	0
11	20250311	202700	602766725	9770	9770	9770	9770	0
12	20250311	202600	602766725	9770	9770	9770	9770	0
13	20250311	202500	602766725	9770	9770	9770	9770	0
14	20250311	202400	602766725	9770	9770	9770	9770	0
15	20250311	202300	602766725	9770	9770	9770	9770	0
16	20250311	202200	602766725	9770	9770	9770	9770	0
17	20250311	202100	602766725	9770	9770	9770	9770	0
18	20250311	202000	602766725	9770	9770	9770	9770	0
19	20250311	201900	602766725	9770	9770	9770	9770	0
20	20250311	201800	602766725	9770	9770	9770	9770	0
21	20250311	201700	602766725	9770	9770	9770	9770	0
22	20250311	201600	602766725	9770	9770	9770	9770	0
23	20250311	201500	602766725	9770	9770	9770	9770	0
24	20250311	201400	602766725	9770	9770	9770	9770	0
25	20250311	201300	602766725	9770	9770	9770	9770	0
26	20250311	201200	602766725	9770	9770	9770	9770	0
27	20250311	201100	602766725	9770	9770	9770	9770	0
28	20250311	201000	602766725	9770	9770	9770	9770	0
29	20250311	200900	602766725	9770	9770	9770	9770	0
30	20250311	200800	602766725	9770	9770	9770	9770	0
31	20250311	200700	602766725	9770	9770	9770	9770	0
32	20250311	200600	602766725	9770	9770	9770	9770	4474
33	20250311	200500	602766725	9770	9770	9770	9770	0
34	20250311	200400	602766725	9770	9770	9770	9770	0
35	20250311	200300	602766725	9770	9770	9770	9770	0
36	20250311	200200	602766725	9770	9770	9770	9770	0
37	20250311	200100	602766725	9770	9770	9770	9770	0
38	20250311	200000	602766725	9770	9770	9770	9770	0
39	20250311	195900	602766725	9770	9770	9770	9770	0
40	20250311	195800	602766725	9770	9770	9770	9770	0
41	20250311	195700	602766725	9770	9770	9770	9770	0
42	20250311	195600	602766725	9770	9770	9770	9770	0
43	20250311	195500	602766725	9770	9770	9770	9770	0
44	20250311	195400	602766725	9770	9770	9770	9770	0
45	20250311	195300	602766725	9770	9770	9770	9770	0
46	20250311	195200	602766725	9770	9770	9770	9770	0
47	20250311	195100	602766725	9770	9770	9770	9770	0
48	20250311	195000	602766725	9770	9770	9770	9770	0
49	20250311	194900	602766725	9770	9770	9770	9770	0
50	20250311	194800	602766725	9770	9770	9770	9770	0
51	20250311	194700	602766725	9770	9770	9770	9770	0
52	20250311	194600	602766725	9770	9770	9770	9770	0
53	20250311	194500	602766725	9770	9770	9770	9770	0
54	20250311	194400	602766725	9770	9770	9770	9770	0
55	20250311	194300	602766725	9770	9770	9770	9770	0
56	20250311	194200	602766725	9770	9770	9770	9770	0
57	20250311	194100	602766725	9770	9770	9770	9770	0
58	20250311	194000	602766725	9770	9770	9770	9770	0
59	20250311	193900	602766725	9770	9770	9770	9770	0
60	20250311	193800	602766725	9770	9770	9770	9770	0
61	20250311	193700	602766725	9770	9770	9770	9770	0
62	20250311	193600	602766725	9770	9770	9770	9770	4474
63	20250311	193500	602766725	9770	9770	9770	9770	0
64	20250311	193400	602766725	9770	9770	9770	9770	0
65	20250311	193300	602766725	9770	9770	9770	9770	0
66	20250311	193200	602766725	9770	9770	9770	9770	0
67	20250311	193100	602766725	9770	9770	9770	9770	0
68	20250311	193000	602766725	9770	9770	9770	9770	0
69	20250311	192900	602766725	9770	9770	9770	9770	0
70	20250311	192800	602766725	9770	9770	9770	9770	0
71	20250311	192700	602766725	9770	9770	9770	9770	0
72	20250311	192600	602766725	9770	9770	9770	9770	0
73	20250311	192500	602766725	9770	9770	9770	9770	0
74	20250311	192400	602766725	9770	9770	9770	9770	0
75	20250311	192300	602766725	9770	9770	9770	9770	0
76	20250311	192200	602766725	9770	9770	9770	9770	0
77	20250311	192100	602766725	9770	9770	9770	9770	0
78	20250311	192000	602766725	9770	9770	9770	9770	0
79	20250311	191900	602766725	9770	9770	9770	9770	0
80	20250311	191800	602766725	9770	9770	9770	9770	0
81	20250311	191700	602766725	9770	9770	9770	9770	0
82	20250311	191600	602766725	9770	9770	9770	9770	0
83	20250311	191500	602766725	9770	9770	9770	9770	0
84	20250311	191400	602766725	9770	9770	9770	9770	0
85	20250311	191300	602766725	9770	9770	9770	9770	0
86	20250311	191200	602766725	9770	9770	9770	9770	0
87	20250311	191100	602766725	9770	9770	9770	9770	0
88	20250311	191000	602766725	9770	9770	9770	9770	0
89	20250311	190900	602766725	9770	9770	9770	9770	0
90	20250311	190800	602766725	9770	9770	9770	9770	0
91	20250311	190700	602766725	9770	9770	9770	9770	0
92	20250311	190600	602766725	9770	9770	9770	9770	4474
93	20250311	190500	602766725	9770	9770	9770	9770	0
94	20250311	190400	602766725	9770	9770	9770	9770	0
95	20250311	190300	602766725	9770	9770	9770	9770	0
96	20250311	190200	602766725	9770	9770	9770	9770	0
97	20250311	190100	602766725	9770	9770	9770	9770	0
98	20250311	190000	602766725	9770	9770	9770	9770	0
99	20250311	185900	602766725	9770	9770	9770	9770	0
100	20250311	185800	602766725	9770	9770	9770	9770	0
101	20250311	185700	602766725	9770	9770	9770	9770	0
102	20250311	185600	602766725	9770	9770	9770	9770	0
103	20250311	185500	602766725	9770	9770	9770	9770	0
104	20250311	185400	602766725	9770	9770	9770	9770	0
105	20250311	185300	602766725	9770	9770	9770	9770	0
106	20250311	185200	602766725	9770	9770	9770	9770	0
107	20250311	185100	602766725	9770	9770	9770	9770	0
108	20250311	185000	602766725	9770	9770	9770	9770	0
109	20250311	184900	602766725	9770	9770	9770	9770	0
110	20250311	184800	602766725	9770	9770	9770	9770	0
111	20250311	184700	602766725	9770	9770	9770	9770	0
112	20250311	184600	602766725	9770	9770	9770	9770	0
113	20250311	184500	602766725	9770	9770	9770	9770	0
114	20250311	184400	602766725	9770	9770	9770	9770	0
115	20250311	184300	602766725	9770	9770	9770	9770	0
116	20250311	184200	602766725	9770	9770	9770	9770	0
117	20250311	184100	602766725	9770	9770	9770	9770	0
118	20250311	184000	602766725	9770	9770	9770	9770	0
119	20250311	183900	602766725	9770	9770	9770	9770	0
120	20250311	183800	602766725	9770	9770	9770	9770	0
121	20250311	183700	602766725	9770	9770	9770	9770	0
122	20250311	183600	602766725	9770	9770	9770	9770	4474
123	20250311	183500	602766725	9770	9770	9770	9770	0
124	20250311	183400	602766725	9770	9770	9770	9770	0
125	20250311	183300	602766725	9770	9770	9770	9770	0
126	20250311	183200	602766725	9770	9770	9770	9770	0
127	20250311	183100	602766725	9770	9770	9770	9770	0
128	20250311	183000	602766725	9770	9770	9770	9770	0
129	20250311	182900	602766725	9770	9770	9770	9770	0
130	20250311	182800	602766725	9770	9770	9770	9770	0
131	20250311	182700	602766725	9770	9770	9770	9770	0
132	20250311	182600	602766725	9770	9770	9770	9770	0
133	20250311	182500	602766725	9770	9770	9770	9770	0
134	20250311	182400	602766725	9770	9770	9770	9770	0
135	20250311	182300	602766725	9770	9770	9770	9770	0
136	20250311	182200	602766725	9770	9770	9770	9770	0
137	20250311	182100	602766725	9770	9770	9770	9770	0
138	20250311	182000	602766725	9770	9770	9770	9770	0
139	20250311	181900	602766725	9770	9770	9770	9770	0
140	20250311	181800	602766725	9770	9770	9770	9770	0
141	20250311	181700	602766725	9770	9770	9770	9770	0
142	20250311	181600	602766725	9770	9770	9770	9770	0
143	20250311	181500	602766725	9770	9770	9770	9770	0
144	20250311	181400	602766725	9770	9770	9770	9770	0
145	20250311	181300	602766725	9770	9770	9770	9770	0
146	20250311	181200	602766725	9770	9770	9770	9770	0
147	20250311	181100	602766725	9770	9770	9770	9770	0
148	20250311	181000	602766725	9770	9770	9770	9770	0
149	20250311	180900	602766725	9770	9770	9770	9770	0
150	20250311	180800	602766725	9770	9770	9770	9770	0
151	20250311	180700	602766725	9770	9770	9770	9770	0
152	20250311	180600	602766725	9770	9770	9770	9770	4474
153	20250311	180500	602766725	9770	9770	9770	9770	0
154	20250311	180400	602766725	9770	9770	9770	9770	0
155	20250311	180300	602766725	9770	9770	9770	9770	0
156	20250311	180200	602766725	9770	9770	9770	9770	0
157	20250311	180100	602766725	9770	9770	9770	9770	0
158	20250311	180000	602766725	9770	9770	9770	9770	0
159	20250311	175900	602766725	9770	9770	9770	9770	0
160	20250311	175800	602766725	9770	9770	9770	9770	0
161	20250311	175700	602766725	9770	9770	9770	9770	0
162	20250311	175600	602766725	9770	9770	9770	9770	0
163	20250311	175500	602766725	9770	9770	9770	9770	0
164	20250311	175400	602766725	9770	9770	9770	9770	0
165	20250311	175300	602766725	9770	9770	9770	9770	0
166	20250311	175200	602766725	9770	9770	9770	9770	0
167	20250311	175100	602766725	9770	9770	9770	9770	0
168	20250311	175000	602766725	9770	9770	9770	9770	0
169	20250311	174900	602766725	9770	9770	9770	9770	0
170	20250311	174800	602766725	9770	9770	9770	9770	0
171	20250311	174700	602766725	9770	9770	9770	9770	0
172	20250311	174600	602766725	9770	9770	9770	9770	0
173	20250311	174500	602766725	9770	9770	9770	9770	0
174	20250311	174400	602766725	9770	9770	9770	9770	0
175	20250311	174300	602766725	9770	9770	9770	9770	0
176	20250311	174200	602766725	9770	9770	9770	9770	0
177	20250311	174100	602766725	9770	9770	9770	9770	0
178	20250311	174000	602766725	9770	9770	9770	9770	0
179	20250311	173900	602766725	9770	9770	9770	9770	0
180	20250311	173800	602766725	9770	9770	9770	9770	0
181	20250311	173700	602766725	9770	9770	9770	9770	0
182	20250311	173600	602766725	9770	9770	9770	9770	4474
183	20250311	173500	602766725	9770	9770	9770	9770	0
184	20250311	173400	602766725	9770	9770	9770	9770	0
185	20250311	173300	602766725	9770	9770	9770	9770	0
186	20250311	173200	602766725	9770	9770	9770	9770	0
187	20250311	173100	602766725	9770	9770	9770	9770	0
188	20250311	173000	602766725	9770	9770	9770	9770	0
189	20250311	172900	602766725	9770	9770	9770	9770	0
190	20250311	172800	602766725	9770	9770	9770	9770	0
191	20250311	172700	602766725	9770	9770	9770	9770	0
192	20250311	172600	602766725	9770	9770	9770	9770	0
193	20250311	172500	602766725	9770	9770	9770	9770	0
194	20250311	172400	602766725	9770	9770	9770	9770	0
195	20250311	172300	602766725	9770	9770	9770	9770	0
196	20250311	172200	602766725	9770	9770	9770	9770	0
197	20250311	172100	602766725	9770	9770	9770	9770	0
198	20250311	172000	602766725	9770	9770	9770	9770	0
199	20250311	171900	602766725	9770	9770	9770	9770	0
200	20250311	171800	602766725	9770	9770	9770	9770	0
201	20250311	171700	602766725	9770	9770	9770	9770	0
202	20250311	171600	602766725	9770	9770	9770	9770	0
203	20250311	171500	602766725	9770	9770	9770	9770	0
204	20250311	171400	602766725	9770	9770	9770	9770	0
205	20250311	171300	602766725	9770	9770	9770	9770	0
206	20250311	171200	602766725	9770	9770	9770	9770	0
207	20250311	171100	602766725	9770	9770	9770	9770	0
208	20250311	171000	602766725	9770	9770	9770	9770	0
209	20250311	170900	602766725	9770	9770	9770	9770	0
210	20250311	170800	602766725	9770	9770	9770	9770	0
211	20250311	170700	602766725	9770	9770	9770	9770	0
212	20250311	170600	602766725	9770	9770	9770	9770	4474
213	20250311	170500	602766725	9770	9770	9770	9770	0
214	20250311	170400	602766725	9770	9770	9770	9770	0
215	20250311	170300	602766725	9770	9770	9770	9770	0
216	20250311	170200	602766725	9770	9770	9770	9770	0
217	20250311	170100	602766725	9770	9770	9770	9770	0
218	20250311	170000	602766725	9770	9770	9770	9770	0
219	20250311	165900	602766725	9770	9770	9770	9770	0
220	20250311	165800	602766725	9770	9770	9770	9770	0
221	20250311	165700	602766725	9770	9770	9770	9770	0
222	20250311	165600	602766725	9770	9770	9770	9770	0
223	20250311	165500	602766725	9770	9770	9770	9770	0
224	20250311	165400	602766725	9770	9770	9770	9770	0
225	20250311	165300	602766725	9770	9770	9770	9770	0
226	20250311	165200	602766725	9770	9770	9770	9770	0
227	20250311	165100	602766725	9770	9770	9770	9770	0
228	20250311	165000	602766725	9770	9770	9770	9770	0
229	20250311	164900	602766725	9770	9770	9770	9770	0
230	20250311	164800	602766725	9770	9770	9770	9770	0
231	20250311	164700	602766725	9770	9770	9770	9770	0
232	20250311	164600	602766725	9770	9770	9770	9770	0
233	20250311	164500	602766725	9770	9770	9770	9770	0
234	20250311	164400	602766725	9770	9770	9770	9770	0
235	20250311	164300	602766725	9770	9770	9770	9770	0
236	20250311	164200	602766725	9770	9770	9770	9770	0
237	20250311	164100	602766725	9770	9770	9770	9770	0
238	20250311	164000	602766725	9770	9770	9770	9770	0
239	20250311	163900	602766725	9770	9770	9770	9770	0
240	20250311	163800	602766725	9770	9770	9770	9770	0
241	20250311	163700	602766725	9770	9770	9770	9770	0
242	20250311	163600	602766725	9770	9770	9770	9770	4474
243	20250311	163500	602766725	9770	9770	9770	9770	0
244	20250311	163400	602766725	9770	9770	9770	9770	0
245	20250311	163300	602766725	9770	9770	9770	9770	0
246	20250311	163200	602766725	9770	9770	9770	9770	0
247	20250311	163100	602766725	9770	9770	9770	9770	0
248	20250311	163000	602766725	9770	9770	9770	9770	0
249	20250311	162900	602766725	9770	9770	9770	9770	0
250	20250311	162800	602766725	9770	9770	9770	9770	0
251	20250311	162700	602766725	9770	9770	9770	9770	0
252	20250311	162600	602766725	9770	9770	9770	9770	0
253	20250311	162500	602766725	9770	9770	9770	9770	0
254	20250311	162400	602766725	9770	9770	9770	9770	0
255	20250311	162300	602766725	9770	9770	9770	9770	0
256	20250311	162200	602766725	9770	9770	9770	9770	0
257	20250311	162100	602766725	9770	9770	9770	9770	0
258	20250311	162000	602766725	9770	9770	9770	9770	0
259	20250311	161900	602766725	9770	9770	9770	9770	0
260	20250311	161800	602766725	9770	9770	9770	9770	0
261	20250311	161700	602766725	9770	9770	9770	9770	0
262	20250311	161600	602766725	9770	9770	9770	9770	0
263	20250311	161500	602766725	9770	9770	9770	9770	0
264	20250311	161400	602766725	9770	9770	9770	9770	0
265	20250311	161300	602766725	9770	9770	9770	9770	0
266	20250311	161200	602766725	9770	9770	9770	9770	0
267	20250311	161100	602766725	9770	9770	9770	9770	0
268	20250311	161000	602766725	9770	9770	9770	9770	0
269	20250311	160900	602766725	9770	9770	9770	9770	0
270	20250311	160800	602766725	9770	9770	9770	9770	0
271	20250311	160700	602766725	9770	9770	9770	9770	0
272	20250311	160600	602766725	9770	9770	9770	9770	4474
273	20250311	160500	602766725	9770	9770	9770	9770	0
274	20250311	160400	602766725	9770	9770	9770	9770	0
275	20250311	160300	602766725	9770	9770	9770	9770	0
276	20250311	160200	602766725	9770	9770	9770	9770	0
277	20250311	160100	602766725	9770	9770	9770	9770	0
278	20250311	160000	602766725	9770	9770	9770	9770	0
279	20250311	155900	602766725	9770	9770	9770	9770	0
280	20250311	155800	602766725	9770	9770	9770	9770	0
281	20250311	155700	602766725	9770	9770	9770	9770	0
282	20250311	155600	602766725	9770	9770	9770	9770	0
283	20250311	155500	602766725	9770	9770	9770	9770	0
284	20250311	155400	602766725	9770	9770	9770	9770	0
285	20250311	155300	602766725	9770	9770	9770	9770	0
286	20250311	155200	602766725	9770	9770	9770	9770	0
287	20250311	155100	602766725	9770	9770	9770	9770	0
288	20250311	155000	602766725	9770	9770	9770	9770	0
289	20250311	154900	602766725	9770	9770	9770	9770	0
290	20250311	154800	602766725	9770	9770	9770	9770	0
291	20250311	154700	602766725	9770	9770	9770	9770	0
292	20250311	154600	602766725	9770	9770	9770	9770	0
293	20250311	154500	602766725	9770	9770	9770	9770	0
294	20250311	154400	602766725	9770	9770	9770	9770	0
295	20250311	154300	602766725	9770	9770	9770	9770	0
296	20250311	154200	602766725	9770	9770	9770	9770	0
297	20250311	154100	602766725	9770	9770	9770	9770	0
298	20250311	154000	602766725	9770	9770	9770	9770	0
299	20250311	153900	602766725	9770	9770	9770	9770	0
300	20250311	153800	602766725	9770	9770	9770	9770	0
301	20250311	153700	602766725	9770	9770	9770	9770	0
302	20250311	153600	602766725	9770	9770	9770	9770	4474
303	20250311	153500	602766725	9770	9770	9770	9770	0
304	20250311	153400	602766725	9770	9770	9770	9770	0
305	20250311	153300	602766725	9770	9770	9770	9770	0
306	20250311	153200	602766725	9770	9770	9770	9770	0
307	20250311	153100	602766725	9770	9770	9770	9770	0
308	20250311	153000	602766725	9770	9770	9770	9770	4474
309	20250311	152900	559055745	9800	9800	9800	9800	0
310	20250311	152800	559055745	9800	9800	9800	9800	0
311	20250311	152700	559055745	9800	9800	9800	9800	0
312	20250311	152600	559055745	9800	9800	9800	9800	0
313	20250311	152500	559055745	9800	9800	9800	9800	0
314	20250311	152400	559055745	9800	9800	9800	9800	0
315	20250311	152300	559055745	9800	9800	9800	9800	0
316	20250311	152200	559055745	9800	9800	9800	9800	0
317	20250311	152100	559055745	9800	9800	9800	9800	0
318	20250311	152000	559055745	9800	9800	9800	9800	0
319	20250311	151900	559055745	9800	9800	9800	9800	100
320	20250311	151800	558075745	9840	9810	9840	9810	118
321	20250311	151700	556917625	9830	9830	9830	9830	7
322	20250311	151600	556848815	9850	9850	9850	9850	0
323	20250311	151500	556848815	9850	9850	9850	9850	0
324	20250311	151400	556848815	9850	9830	9850	9830	974
325	20250311	151300	547270835	9820	9820	9820	9820	0
326	20250311	151200	547270835	9820	9820	9820	9820	0
327	20250311	151100	547270835	9820	9820	9820	9820	3
328	20250311	151000	547241375	9830	9830	9830	9830	100
329	20250311	150900	546258375	9830	9830	9830	9830	0
330	20250311	150800	546258375	9830	9830	9830	9830	0
331	20250311	150700	546258375	9830	9830	9830	9830	0
332	20250311	150600	546258375	9830	9810	9830	9810	196
333	20250311	150500	544335535	9800	9810	9810	9800	400
334	20250311	150400	540415175	9820	9820	9820	9820	162
335	20250311	150300	538824335	9820	9820	9820	9820	200
336	20250311	150200	536860335	9840	9840	9840	9840	1
337	20250311	150100	536850495	9820	9810	9830	9810	102
338	20250311	150000	535849845	9850	9850	9850	9850	1
339	20250311	145900	535839995	9810	9850	9850	9810	204
340	20250311	145800	533836715	9850	9850	9850	9850	20
341	20250311	145700	533639715	9850	9850	9850	9850	0
342	20250311	145600	533639715	9850	9850	9850	9850	0
343	20250311	145500	533639715	9850	9850	9850	9850	100
344	20250311	145400	532654715	9850	9850	9850	9850	2
345	20250311	145300	532635015	9860	9860	9860	9860	0
346	20250311	145200	532635015	9860	9860	9860	9860	0
347	20250311	145100	532635015	9860	9860	9860	9860	0
348	20250311	145000	532635015	9860	9860	9860	9860	0
349	20250311	144900	532635015	9860	9860	9860	9860	0
350	20250311	144800	532635015	9860	9860	9860	9860	0
351	20250311	144700	532635015	9860	9860	9860	9860	400
352	20250311	144600	528691015	9850	9850	9850	9850	56
353	20250311	144500	528139415	9850	9850	9850	9850	0
354	20250311	144400	528139415	9850	9840	9850	9840	100
355	20250311	144300	527154955	9840	9840	9840	9840	3
356	20250311	144200	527125435	9820	9820	9820	9820	0
357	20250311	144100	527125435	9820	9820	9820	9820	0
358	20250311	144000	527125435	9820	9820	9820	9820	200
359	20250311	143900	525161435	9820	9820	9820	9820	0
360	20250311	143800	525161435	9820	9830	9830	9820	6
361	20250311	143700	525102475	9830	9830	9830	9830	1
362	20250311	143600	525092645	9860	9860	9860	9860	0
363	20250311	143500	525092645	9860	9860	9860	9860	0
364	20250311	143400	525092645	9860	9860	9860	9860	0
365	20250311	143300	525092645	9860	9860	9860	9860	0
366	20250311	143200	525092645	9860	9860	9860	9860	0
367	20250311	143100	525092645	9860	9860	9860	9860	0
368	20250311	143000	525092645	9860	9860	9860	9860	1
369	20250311	142900	525082785	9850	9850	9850	9850	0
370	20250311	142800	525082785	9850	9850	9850	9850	1
371	20250311	142700	525072935	9860	9860	9860	9860	0
372	20250311	142600	525072935	9860	9810	9860	9810	302
373	20250311	142500	522110225	9810	9840	9840	9810	94
374	20250311	142400	521186165	9840	9840	9840	9840	94
375	20250311	142300	520261205	9840	9830	9840	9830	102
376	20250311	142200	519257755	9810	9810	9810	9810	0
377	20250311	142100	519257755	9810	9810	9810	9810	0
378	20250311	142000	519257755	9810	9810	9810	9810	0
379	20250311	141900	519257755	9810	9810	9810	9810	0
380	20250311	141800	519257755	9810	9820	9820	9810	50
381	20250311	141700	518767245	9830	9830	9830	9830	30
382	20250311	141600	518472345	9830	9830	9830	9830	0
383	20250311	141500	518472345	9830	9830	9830	9830	0
384	20250311	141400	518472345	9830	9830	9830	9830	0
385	20250311	141300	518472345	9830	9830	9830	9830	0
386	20250311	141200	518472345	9830	9830	9830	9830	0
387	20250311	141100	518472345	9830	9830	9830	9830	92
388	20250311	141000	517567985	9840	9840	9840	9840	0
389	20250311	140900	517567985	9840	9840	9840	9840	0
390	20250311	140800	517567985	9840	9840	9840	9840	0
391	20250311	140700	517567985	9840	9840	9840	9840	178
392	20250311	140600	515816465	9840	9840	9840	9840	0
393	20250311	140500	515816465	9840	9880	9880	9840	385
394	20250311	140400	512024615	9890	9870	9890	9870	315
395	20250311	140300	508912575	9890	9890	9890	9890	0
396	20250311	140200	508912575	9890	9890	9890	9890	0
397	20250311	140100	508912575	9890	9890	9890	9890	1
398	20250311	140000	508902685	9870	9870	9870	9870	0
399	20250311	135900	508902685	9870	9870	9870	9870	0
400	20250311	135800	508902685	9870	9870	9870	9870	100
401	20250311	135700	507915685	9920	9920	9920	9920	0
402	20250311	135600	507915685	9920	9910	9920	9910	53
403	20250311	135500	507389945	9920	9920	9920	9920	0
404	20250311	135400	507389945	9920	9920	9920	9920	0
405	20250311	135300	507389945	9920	9880	9920	9870	301
406	20250311	135200	504418175	9950	9950	9950	9950	20
407	20250311	135100	504219175	9950	9950	9950	9950	0
408	20250311	135000	504219175	9950	9900	9950	9900	32
409	20250311	134900	503901505	9880	9880	9890	9880	1070
410	20250311	134800	493329745	9930	9930	9930	9930	211
411	20250311	134700	491234515	9930	9930	9930	9930	0
412	20250311	134600	491234515	9930	9930	9930	9930	98
413	20250311	134500	490261375	9930	9930	9930	9930	1
414	20250311	134400	490251445	9930	9930	9930	9930	0
415	20250311	134300	490251445	9930	9930	9930	9930	0
416	20250311	134200	490251445	9930	9930	9930	9930	0
417	20250311	134100	490251445	9930	9930	9930	9930	0
418	20250311	134000	490251445	9930	9930	9930	9930	0
419	20250311	133900	490251445	9930	9930	9930	9930	0
420	20250311	133800	490251445	9930	9930	9930	9930	0
421	20250311	133700	490251445	9930	9930	9930	9930	0
422	20250311	133600	490251445	9930	9930	9930	9930	110
423	20250311	133500	489159145	9930	9930	9930	9930	502
424	20250311	133400	484174285	9920	9920	9920	9920	0
425	20250311	133300	484174285	9920	9890	9920	9890	3994
426	20250311	133200	444626425	9890	9890	9890	9890	0
427	20250311	133100	444626425	9890	9890	9890	9890	0
428	20250311	133000	444626425	9890	9890	9890	9890	1
429	20250311	132900	444616535	9890	9880	9890	9880	692
430	20250311	132800	437779205	9870	9870	9870	9870	0
431	20250311	132700	437779205	9870	9870	9870	9870	0
432	20250311	132600	437779205	9870	9870	9880	9870	12
433	20250311	132500	437660675	9880	9880	9880	9880	0
434	20250311	132400	437660675	9880	9880	9880	9880	0
435	20250311	132300	437660675	9880	9880	9880	9880	5
436	20250311	132200	437611275	9880	9880	9880	9880	0
437	20250311	132100	437611275	9880	9880	9880	9880	0
438	20250311	132000	437611275	9880	9880	9880	9880	0
439	20250311	131900	437611275	9880	9880	9880	9880	0
440	20250311	131800	437611275	9880	9880	9880	9880	1
441	20250311	131700	437601395	9880	9880	9880	9880	0
442	20250311	131600	437601395	9880	9880	9880	9880	0
443	20250311	131500	437601395	9880	9880	9880	9880	0
444	20250311	131400	437601395	9880	9880	9880	9880	0
445	20250311	131300	437601395	9880	9880	9880	9880	1
446	20250311	131200	437591515	9890	9890	9890	9890	0
447	20250311	131100	437591515	9890	9890	9890	9890	0
448	20250311	131000	437591515	9890	9890	9890	9890	0
449	20250311	130900	437591515	9890	9890	9890	9890	1
450	20250311	130800	437581625	9850	9850	9850	9850	9
451	20250311	130700	437492975	9890	9890	9890	9890	0
452	20250311	130600	437492975	9890	9890	9890	9890	0
453	20250311	130500	437492975	9890	9880	9890	9880	10
454	20250311	130400	437394095	9890	9890	9890	9890	0
455	20250311	130300	437394095	9890	9890	9890	9890	0
456	20250311	130200	437394095	9890	9890	9890	9890	0
457	20250311	130100	437394095	9890	9890	9890	9890	0
458	20250311	130000	437394095	9890	9890	9890	9890	0
459	20250311	125900	437394095	9890	9890	9890	9890	0
460	20250311	125800	437394095	9890	9890	9890	9890	0
461	20250311	125700	437394095	9890	9890	9890	9890	0
462	20250311	125600	437394095	9890	9890	9890	9890	0
463	20250311	125500	437394095	9890	9890	9890	9890	0
464	20250311	125400	437394095	9890	9890	9890	9890	1
465	20250311	125300	437384205	9900	9900	9900	9900	0
466	20250311	125200	437384205	9900	9880	9900	9880	212
467	20250311	125100	435289515	9870	9870	9870	9870	0
468	20250311	125000	435289515	9870	9860	9870	9860	359
469	20250311	124900	431749175	9860	9860	9860	9860	0
470	20250311	124800	431749175	9860	9860	9860	9860	10
471	20250311	124700	431650575	9820	9820	9820	9820	0
472	20250311	124600	431650575	9820	9820	9820	9820	1
473	20250311	124500	431640755	9860	9860	9860	9860	0
474	20250311	124400	431640755	9860	9860	9860	9860	0
475	20250311	124300	431640755	9860	9860	9860	9860	100
476	20250311	124200	430654755	9860	9860	9860	9860	1
477	20250311	124100	430644895	9810	9810	9810	9810	300
478	20250311	124000	427701895	9810	9820	9820	9810	48
479	20250311	123900	427230565	9820	9820	9820	9820	0
480	20250311	123800	427230565	9820	9820	9820	9820	0
481	20250311	123700	427230565	9820	9820	9820	9820	0
482	20250311	123600	427230565	9820	9830	9830	9820	300
483	20250311	123500	424282345	9860	9860	9860	9860	0
484	20250311	123400	424282345	9860	9850	9860	9850	100
485	20250311	123300	423296525	9860	9860	9860	9860	9
486	20250311	123200	423207785	9860	9860	9860	9860	0
487	20250311	123100	423207785	9860	9860	9860	9860	0
488	20250311	123000	423207785	9860	9820	9860	9800	321
489	20250311	122900	420059525	9880	9880	9880	9880	0
490	20250311	122800	420059525	9880	9880	9880	9880	50
491	20250311	122700	419565525	9900	9890	9900	9890	600
492	20250311	122600	413626525	9890	9880	9900	9880	441
493	20250311	122500	409263685	9880	9760	9880	9760	1387
494	20250311	122400	395606615	9750	9750	9750	9750	0
495	20250311	122300	395606615	9750	9750	9750	9750	0
496	20250311	122200	395606615	9750	9750	9750	9750	0
497	20250311	122100	395606615	9750	9750	9750	9750	0
498	20250311	122000	395606615	9750	9710	9750	9700	12
499	20250311	121900	395490065	9760	9760	9760	9760	1
500	20250311	121800	395480305	9760	9760	9760	9760	0
501	20250311	121700	395480305	9760	9760	9760	9760	6
502	20250311	121600	395421745	9760	9760	9760	9760	2
503	20250311	121500	395402225	9690	9690	9690	9690	0
504	20250311	121400	395402225	9690	9690	9690	9690	0
505	20250311	121300	395402225	9690	9690	9690	9690	0
506	20250311	121200	395402225	9690	9690	9690	9690	29
507	20250311	121100	395121215	9790	9790	9790	9790	0
508	20250311	121000	395121215	9790	9780	9790	9780	2
509	20250311	120900	395101645	9750	9750	9750	9750	0
510	20250311	120800	395101645	9750	9750	9750	9750	0
511	20250311	120700	395101645	9750	9730	9750	9730	920
512	20250311	120600	386138405	9660	9660	9660	9660	0
513	20250311	120500	386138405	9660	9660	9660	9660	15
514	20250311	120400	385993505	9730	9730	9730	9730	0
515	20250311	120300	385993505	9730	9730	9730	9730	0
516	20250311	120200	385993505	9730	9730	9730	9730	0
517	20250311	120100	385993505	9730	9730	9730	9730	6
518	20250311	120000	385935125	9720	9720	9720	9720	60
519	20250311	115900	385351925	9720	9720	9720	9720	0
520	20250311	115800	385351925	9720	9720	9720	9720	1
521	20250311	115700	385342205	9670	9670	9670	9670	0
522	20250311	115600	385342205	9670	9670	9670	9670	0
523	20250311	115500	385342205	9670	9680	9680	9670	850
524	20250311	115400	377118295	9690	9690	9690	9690	0
525	20250311	115300	377118295	9690	9690	9690	9690	0
526	20250311	115200	377118295	9690	9690	9690	9690	0
527	20250311	115100	377118295	9690	9690	9690	9690	0
528	20250311	115000	377118295	9690	9690	9690	9690	0
529	20250311	114900	377118295	9690	9690	9690	9690	100
530	20250311	114800	376149295	9730	9730	9730	9730	5
531	20250311	114700	376100645	9740	9740	9740	9740	0
532	20250311	114600	376100645	9740	9740	9740	9740	5
533	20250311	114500	376051945	9740	9740	9740	9740	0
534	20250311	114400	376051945	9740	9740	9740	9740	0
535	20250311	114300	376051945	9740	9740	9740	9740	0
536	20250311	114200	376051945	9740	9740	9740	9740	0
537	20250311	114100	376051945	9740	9740	9740	9740	0
538	20250311	114000	376051945	9740	9740	9740	9740	27
539	20250311	113900	375788965	9740	9740	9740	9740	20
540	20250311	113800	375594165	9740	9740	9740	9740	0
541	20250311	113700	375594165	9740	9740	9740	9740	0
542	20250311	113600	375594165	9740	9730	9740	9730	58
543	20250311	113500	375029745	9730	9730	9730	9730	5
544	20250311	113400	374981095	9740	9740	9740	9740	0
545	20250311	113300	374981095	9740	9740	9740	9740	10
546	20250311	113200	374883695	9740	9740	9740	9740	0
547	20250311	113100	374883695	9740	9740	9740	9740	0
548	20250311	113000	374883695	9740	9740	9740	9740	260
549	20250311	112900	372351295	9740	9740	9740	9740	233
550	20250311	112800	370081875	9740	9740	9740	9740	0
551	20250311	112700	370081875	9740	9740	9740	9740	0
552	20250311	112600	370081875	9740	9740	9740	9740	0
553	20250311	112500	370081875	9740	9740	9740	9740	0
554	20250311	112400	370081875	9740	9740	9740	9740	0
555	20250311	112300	370081875	9740	9740	9740	9740	0
556	20250311	112200	370081875	9740	9730	9740	9730	2
557	20250311	112100	370062405	9640	9640	9640	9640	1
558	20250311	112000	370052765	9740	9740	9740	9740	0
559	20250311	111900	370052765	9740	9740	9740	9740	106
560	20250311	111800	369020325	9740	9740	9740	9740	0
561	20250311	111700	369020325	9740	9740	9740	9740	0
562	20250311	111600	369020325	9740	9740	9740	9740	0
563	20250311	111500	369020325	9740	9730	9740	9730	10
564	20250311	111400	368923015	9730	9680	9730	9680	7
565	20250311	111300	368855205	9680	9670	9680	9670	892
566	20250311	111200	360222595	9660	9660	9660	9660	309
567	20250311	111100	357237655	9670	9670	9670	9670	10
568	20250311	111000	357140955	9600	9600	9600	9600	3
569	20250311	110900	357112155	9670	9670	9670	9670	0
570	20250311	110800	357112155	9670	9670	9670	9670	13
571	20250311	110700	356986445	9670	9670	9670	9670	0
572	20250311	110600	356986445	9670	9670	9670	9670	0
573	20250311	110500	356986445	9670	9670	9670	9670	0
574	20250311	110400	356986445	9670	9640	9670	9640	25
575	20250311	110300	356745185	9610	9610	9610	9610	10
576	20250311	110200	356649085	9650	9650	9650	9650	1
577	20250311	110100	356639435	9600	9600	9600	9600	0
578	20250311	110000	356639435	9600	9600	9600	9590	201
579	20250311	105900	354711485	9600	9600	9600	9600	0
580	20250311	105800	354711485	9600	9600	9600	9600	0
581	20250311	105700	354711485	9600	9620	9620	9600	1000
582	20250311	105600	345107465	9650	9650	9650	9650	0
583	20250311	105500	345107465	9650	9650	9650	9650	0
584	20250311	105400	345107465	9650	9650	9650	9650	50
585	20250311	105300	344624965	9650	9650	9650	9650	0
586	20250311	105200	344624965	9650	9650	9650	9650	0
587	20250311	105100	344624965	9650	9650	9650	9650	0
588	20250311	105000	344624965	9650	9650	9650	9650	0
589	20250311	104900	344624965	9650	9650	9650	9650	126
590	20250311	104800	343409065	9650	9650	9650	9650	500
591	20250311	104700	338584065	9600	9600	9600	9600	1
592	20250311	104600	338574465	9590	9590	9590	9590	0
593	20250311	104500	338574465	9590	9590	9590	9590	0
594	20250311	104400	338574465	9590	9590	9590	9590	0
595	20250311	104300	338574465	9590	9620	9640	9590	260
596	20250311	104200	336071445	9620	9620	9620	9620	30
597	20250311	104100	335782845	9630	9630	9630	9630	1
598	20250311	104000	335773215	9570	9570	9570	9570	0
599	20250311	103900	335773215	9570	9570	9570	9570	0
600	20250311	103800	335773215	9570	9570	9570	9570	0
601	20250311	103700	335773215	9570	9570	9570	9570	0
602	20250311	103600	335773215	9570	9600	9630	9570	274
603	20250311	103500	333143115	9560	9560	9560	9560	289
604	20250311	103400	330380275	9560	9560	9600	9560	210
605	20250311	103300	328370845	9590	9590	9590	9590	100
606	20250311	103200	327411845	9600	9580	9600	9580	71
607	20250311	103100	326730815	9580	9580	9580	9580	0
608	20250311	103000	326730815	9580	9580	9580	9580	0
609	20250311	102900	326730815	9580	9580	9580	9580	2
610	20250311	102800	326711655	9580	9580	9580	9580	98
611	20250311	102700	325772815	9580	9540	9580	9540	3
612	20250311	102600	325744155	9530	9530	9530	9530	0
613	20250311	102500	325744155	9530	9530	9530	9530	0
614	20250311	102400	325744155	9530	9530	9530	9530	3
615	20250311	102300	325715565	9520	9520	9520	9520	20
616	20250311	102200	325525165	9520	9550	9550	9520	100
617	20250311	102100	324570765	9510	9510	9510	9510	154
618	20250311	102000	323106225	9550	9550	9550	9550	0
619	20250311	101900	323106225	9550	9550	9550	9550	1
620	20250311	101800	323096675	9500	9550	9550	9500	320
621	20250311	101700	320056625	9550	9520	9550	9490	2040
622	20250311	101600	300671605	9530	9540	9540	9530	138
623	20250311	101500	299356085	9550	9570	9570	9550	326
624	20250311	101400	296240635	9570	9580	9580	9560	692
625	20250311	101300	289617165	9590	9590	9590	9590	315
626	20250311	101200	286596315	9590	9580	9590	9580	385
627	20250311	101100	282907985	9580	9590	9590	9580	332
628	20250311	101000	279724565	9620	9610	9620	9590	1380
629	20250311	100900	266477235	9610	9620	9620	9610	594
630	20250311	100800	260767315	9650	9650	9650	9650	0
631	20250311	100700	260767315	9650	9620	9650	9620	140
632	20250311	100600	259420485	9620	9650	9650	9620	15
633	20250311	100500	259275885	9620	9660	9660	9620	739
634	20250311	100400	252151045	9660	9660	9660	9660	31
635	20250311	100300	251851585	9660	9680	9680	9660	321
636	20250311	100200	248748685	9690	9690	9690	9690	10
637	20250311	100100	248651785	9730	9730	9730	9730	0
638	20250311	100000	248651785	9730	9730	9730	9730	49
639	20250311	095900	248175015	9700	9700	9700	9700	0
640	20250311	095800	248175015	9700	9700	9700	9700	0
641	20250311	095700	248175015	9700	9730	9730	9700	150
642	20250311	095600	246717015	9750	9750	9750	9750	0
643	20250311	095500	246717015	9750	9680	9750	9680	306
644	20250311	095400	243741385	9680	9650	9680	9650	292
645	20250311	095300	240920795	9660	9665	9665	9660	23
646	20250311	095200	240698610	9660	9660	9660	9660	0
647	20250311	095100	240698610	9660	9670	9670	9660	226
648	20250311	095000	238515430	9670	9670	9670	9670	0
649	20250311	094900	238515430	9670	9690	9690	9670	3
650	20250311	094800	238486380	9660	9660	9660	9660	6
651	20250311	094700	238428420	9710	9710	9710	9710	20
652	20250311	094600	238234220	9710	9710	9710	9710	20
653	20250311	094500	238040020	9710	9720	9720	9710	2
654	20250311	094400	238020590	9720	9720	9720	9720	0
655	20250311	094300	238020590	9720	9680	9720	9640	12
656	20250311	094200	237904750	9730	9730	9730	9730	1
657	20250311	094100	237895020	9630	9630	9630	9630	0
658	20250311	094000	237895020	9630	9630	9630	9630	18
659	20250311	093900	237721680	9680	9680	9680	9680	528
660	20250311	093800	232610640	9680	9680	9680	9680	518
661	20250311	093700	227596400	9680	9620	9680	9610	373
662	20250311	093600	224010060	9620	9620	9620	9620	33
663	20250311	093500	223692600	9610	9620	9620	9610	362
664	20250311	093400	220211930	9620	9620	9620	9610	3467
665	20250311	093300	186884450	9680	9670	9680	9620	1454
666	20250311	093200	172866580	9670	9680	9680	9670	2572
667	20250311	093100	147969910	9750	9690	9750	9680	4001
668	20250311	093000	109238180	9750	9750	9750	9750	2
669	20250311	092900	109218680	9750	9750	9750	9750	1
670	20250311	092800	109208930	9690	9690	9690	9690	35
671	20250311	092700	108869780	9690	9720	9720	9690	1103
672	20250311	092600	98163020	9710	9710	9710	9710	4
673	20250311	092500	98124180	9750	9750	9750	9750	3
674	20250311	092400	98094930	9710	9710	9710	9710	0
675	20250311	092300	98094930	9710	9710	9710	9710	0
676	20250311	092200	98094930	9710	9710	9710	9710	5
677	20250311	092100	98046380	9700	9700	9700	9700	247
678	20250311	092000	95650480	9710	9710	9710	9710	2
679	20250311	091900	95631060	9730	9730	9730	9730	0
680	20250311	091800	95631060	9730	9720	9730	9720	405
681	20250311	091700	91690640	9700	9670	9700	9670	86
682	20250311	091600	90856820	9690	9690	9690	9690	3
683	20250311	091500	90827750	9700	9700	9700	9700	101
684	20250311	091400	89848050	9700	9700	9700	9700	79
685	20250311	091300	89081750	9700	9700	9700	9700	0
686	20250311	091200	89081750	9700	9700	9700	9700	50
687	20250311	091100	88596750	9730	9730	9730	9730	1
688	20250311	091000	88587020	9660	9660	9660	9660	80
689	20250311	090900	87814220	9660	9660	9660	9660	300
690	20250311	090800	84916220	9660	9670	9670	9660	848
691	20250311	090700	76716820	9670	9670	9670	9670	68
692	20250311	090600	76059260	9670	9720	9720	9670	2547
693	20250311	090500	51386950	9730	9720	9730	9720	78
694	20250311	090400	50628640	9740	9700	9740	9690	1053
695	20250311	090300	40423070	9700	9700	9700	9700	3
696	20250311	090200	40393970	9700	9700	9700	9680	1814
697	20250311	090100	22799920	9700	9820	9820	9700	404
698	20250311	090000	18880880	9700	9810	9850	9700	1936