KissMeData/174900/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	203700	619990005	12440	12440	12440	12440	704
3	20250311	203600	619990005	12440	12440	12440	12440	0
4	20250311	203500	619990005	12440	12440	12440	12440	0
5	20250311	203400	619990005	12440	12440	12440	12440	0
6	20250311	203300	619990005	12440	12440	12440	12440	0
7	20250311	203200	619990005	12440	12440	12440	12440	0
8	20250311	203100	619990005	12440	12440	12440	12440	0
9	20250311	203000	619990005	12440	12440	12440	12440	0
10	20250311	202900	619990005	12440	12440	12440	12440	0
11	20250311	202800	619990005	12440	12440	12440	12440	0
12	20250311	202700	619990005	12440	12440	12440	12440	0
13	20250311	202600	619990005	12440	12440	12440	12440	0
14	20250311	202500	619990005	12440	12440	12440	12440	0
15	20250311	202400	619990005	12440	12440	12440	12440	0
16	20250311	202300	619990005	12440	12440	12440	12440	0
17	20250311	202200	619990005	12440	12440	12440	12440	0
18	20250311	202100	619990005	12440	12440	12440	12440	0
19	20250311	202000	619990005	12440	12440	12440	12440	0
20	20250311	201900	619990005	12440	12440	12440	12440	0
21	20250311	201800	619990005	12440	12440	12440	12440	0
22	20250311	201700	619990005	12440	12440	12440	12440	0
23	20250311	201600	619990005	12440	12440	12440	12440	0
24	20250311	201500	619990005	12440	12440	12440	12440	0
25	20250311	201400	619990005	12440	12440	12440	12440	0
26	20250311	201300	619990005	12440	12440	12440	12440	0
27	20250311	201200	619990005	12440	12440	12440	12440	0
28	20250311	201100	619990005	12440	12440	12440	12440	0
29	20250311	201000	619990005	12440	12440	12440	12440	0
30	20250311	200900	619990005	12440	12440	12440	12440	0
31	20250311	200800	619990005	12440	12440	12440	12440	0
32	20250311	200700	619990005	12440	12440	12440	12440	704
33	20250311	200600	619990005	12440	12440	12440	12440	0
34	20250311	200500	619990005	12440	12440	12440	12440	0
35	20250311	200400	619990005	12440	12440	12440	12440	0
36	20250311	200300	619990005	12440	12440	12440	12440	0
37	20250311	200200	619990005	12440	12440	12440	12440	0
38	20250311	200100	619990005	12440	12440	12440	12440	0
39	20250311	200000	619990005	12440	12440	12440	12440	0
40	20250311	195900	619990005	12440	12440	12440	12440	0
41	20250311	195800	619990005	12440	12440	12440	12440	0
42	20250311	195700	619990005	12440	12440	12440	12440	0
43	20250311	195600	619990005	12440	12440	12440	12440	0
44	20250311	195500	619990005	12440	12440	12440	12440	0
45	20250311	195400	619990005	12440	12440	12440	12440	0
46	20250311	195300	619990005	12440	12440	12440	12440	0
47	20250311	195200	619990005	12440	12440	12440	12440	0
48	20250311	195100	619990005	12440	12440	12440	12440	0
49	20250311	195000	619990005	12440	12440	12440	12440	0
50	20250311	194900	619990005	12440	12440	12440	12440	0
51	20250311	194800	619990005	12440	12440	12440	12440	0
52	20250311	194700	619990005	12440	12440	12440	12440	0
53	20250311	194600	619990005	12440	12440	12440	12440	0
54	20250311	194500	619990005	12440	12440	12440	12440	0
55	20250311	194400	619990005	12440	12440	12440	12440	0
56	20250311	194300	619990005	12440	12440	12440	12440	0
57	20250311	194200	619990005	12440	12440	12440	12440	0
58	20250311	194100	619990005	12440	12440	12440	12440	0
59	20250311	194000	619990005	12440	12440	12440	12440	0
60	20250311	193900	619990005	12440	12440	12440	12440	0
61	20250311	193800	619990005	12440	12440	12440	12440	0
62	20250311	193700	619990005	12440	12440	12440	12440	704
63	20250311	193600	619990005	12440	12440	12440	12440	0
64	20250311	193500	619990005	12440	12440	12440	12440	0
65	20250311	193400	619990005	12440	12440	12440	12440	0
66	20250311	193300	619990005	12440	12440	12440	12440	0
67	20250311	193200	619990005	12440	12440	12440	12440	0
68	20250311	193100	619990005	12440	12440	12440	12440	0
69	20250311	193000	619990005	12440	12440	12440	12440	0
70	20250311	192900	619990005	12440	12440	12440	12440	0
71	20250311	192800	619990005	12440	12440	12440	12440	0
72	20250311	192700	619990005	12440	12440	12440	12440	0
73	20250311	192600	619990005	12440	12440	12440	12440	0
74	20250311	192500	619990005	12440	12440	12440	12440	0
75	20250311	192400	619990005	12440	12440	12440	12440	0
76	20250311	192300	619990005	12440	12440	12440	12440	0
77	20250311	192200	619990005	12440	12440	12440	12440	0
78	20250311	192100	619990005	12440	12440	12440	12440	0
79	20250311	192000	619990005	12440	12440	12440	12440	0
80	20250311	191900	619990005	12440	12440	12440	12440	0
81	20250311	191800	619990005	12440	12440	12440	12440	0
82	20250311	191700	619990005	12440	12440	12440	12440	0
83	20250311	191600	619990005	12440	12440	12440	12440	0
84	20250311	191500	619990005	12440	12440	12440	12440	0
85	20250311	191400	619990005	12440	12440	12440	12440	0
86	20250311	191300	619990005	12440	12440	12440	12440	0
87	20250311	191200	619990005	12440	12440	12440	12440	0
88	20250311	191100	619990005	12440	12440	12440	12440	0
89	20250311	191000	619990005	12440	12440	12440	12440	0
90	20250311	190900	619990005	12440	12440	12440	12440	0
91	20250311	190800	619990005	12440	12440	12440	12440	0
92	20250311	190700	619990005	12440	12440	12440	12440	704
93	20250311	190600	619990005	12440	12440	12440	12440	0
94	20250311	190500	619990005	12440	12440	12440	12440	0
95	20250311	190400	619990005	12440	12440	12440	12440	0
96	20250311	190300	619990005	12440	12440	12440	12440	0
97	20250311	190200	619990005	12440	12440	12440	12440	0
98	20250311	190100	619990005	12440	12440	12440	12440	0
99	20250311	190000	619990005	12440	12440	12440	12440	0
100	20250311	185900	619990005	12440	12440	12440	12440	0
101	20250311	185800	619990005	12440	12440	12440	12440	0
102	20250311	185700	619990005	12440	12440	12440	12440	0
103	20250311	185600	619990005	12440	12440	12440	12440	0
104	20250311	185500	619990005	12440	12440	12440	12440	0
105	20250311	185400	619990005	12440	12440	12440	12440	0
106	20250311	185300	619990005	12440	12440	12440	12440	0
107	20250311	185200	619990005	12440	12440	12440	12440	0
108	20250311	185100	619990005	12440	12440	12440	12440	0
109	20250311	185000	619990005	12440	12440	12440	12440	0
110	20250311	184900	619990005	12440	12440	12440	12440	0
111	20250311	184800	619990005	12440	12440	12440	12440	0
112	20250311	184700	619990005	12440	12440	12440	12440	0
113	20250311	184600	619990005	12440	12440	12440	12440	0
114	20250311	184500	619990005	12440	12440	12440	12440	0
115	20250311	184400	619990005	12440	12440	12440	12440	0
116	20250311	184300	619990005	12440	12440	12440	12440	0
117	20250311	184200	619990005	12440	12440	12440	12440	0
118	20250311	184100	619990005	12440	12440	12440	12440	0
119	20250311	184000	619990005	12440	12440	12440	12440	0
120	20250311	183900	619990005	12440	12440	12440	12440	0
121	20250311	183800	619990005	12440	12440	12440	12440	0
122	20250311	183700	619990005	12440	12440	12440	12440	704
123	20250311	183600	619990005	12440	12440	12440	12440	0
124	20250311	183500	619990005	12440	12440	12440	12440	0
125	20250311	183400	619990005	12440	12440	12440	12440	0
126	20250311	183300	619990005	12440	12440	12440	12440	0
127	20250311	183200	619990005	12440	12440	12440	12440	0
128	20250311	183100	619990005	12440	12440	12440	12440	0
129	20250311	183000	619990005	12440	12440	12440	12440	0
130	20250311	182900	619990005	12440	12440	12440	12440	0
131	20250311	182800	619990005	12440	12440	12440	12440	0
132	20250311	182700	619990005	12440	12440	12440	12440	0
133	20250311	182600	619990005	12440	12440	12440	12440	0
134	20250311	182500	619990005	12440	12440	12440	12440	0
135	20250311	182400	619990005	12440	12440	12440	12440	0
136	20250311	182300	619990005	12440	12440	12440	12440	0
137	20250311	182200	619990005	12440	12440	12440	12440	0
138	20250311	182100	619990005	12440	12440	12440	12440	0
139	20250311	182000	619990005	12440	12440	12440	12440	0
140	20250311	181900	619990005	12440	12440	12440	12440	0
141	20250311	181800	619990005	12440	12440	12440	12440	0
142	20250311	181700	619990005	12440	12440	12440	12440	0
143	20250311	181600	619990005	12440	12440	12440	12440	0
144	20250311	181500	619990005	12440	12440	12440	12440	0
145	20250311	181400	619990005	12440	12440	12440	12440	0
146	20250311	181300	619990005	12440	12440	12440	12440	0
147	20250311	181200	619990005	12440	12440	12440	12440	0
148	20250311	181100	619990005	12440	12440	12440	12440	0
149	20250311	181000	619990005	12440	12440	12440	12440	0
150	20250311	180900	619990005	12440	12440	12440	12440	0
151	20250311	180800	619990005	12440	12440	12440	12440	0
152	20250311	180700	619990005	12440	12440	12440	12440	704
153	20250311	180600	619990005	12440	12440	12440	12440	0
154	20250311	180500	619990005	12440	12440	12440	12440	0
155	20250311	180400	619990005	12440	12440	12440	12440	0
156	20250311	180300	619990005	12440	12440	12440	12440	0
157	20250311	180200	619990005	12440	12440	12440	12440	0
158	20250311	180100	619990005	12440	12440	12440	12440	0
159	20250311	180000	619990005	12440	12440	12440	12440	0
160	20250311	175900	619990005	12440	12440	12440	12440	0
161	20250311	175800	619990005	12440	12440	12440	12440	0
162	20250311	175700	619990005	12440	12440	12440	12440	0
163	20250311	175600	619990005	12440	12440	12440	12440	0
164	20250311	175500	619990005	12440	12440	12440	12440	0
165	20250311	175400	619990005	12440	12440	12440	12440	0
166	20250311	175300	619990005	12440	12440	12440	12440	0
167	20250311	175200	619990005	12440	12440	12440	12440	0
168	20250311	175100	619990005	12440	12440	12440	12440	0
169	20250311	175000	619990005	12440	12440	12440	12440	0
170	20250311	174900	619990005	12440	12440	12440	12440	0
171	20250311	174800	619990005	12440	12440	12440	12440	0
172	20250311	174700	619990005	12440	12440	12440	12440	0
173	20250311	174600	619990005	12440	12440	12440	12440	0
174	20250311	174500	619990005	12440	12440	12440	12440	0
175	20250311	174400	619990005	12440	12440	12440	12440	0
176	20250311	174300	619990005	12440	12440	12440	12440	0
177	20250311	174200	619990005	12440	12440	12440	12440	0
178	20250311	174100	619990005	12440	12440	12440	12440	0
179	20250311	174000	619990005	12440	12440	12440	12440	0
180	20250311	173900	619990005	12440	12440	12440	12440	0
181	20250311	173800	619990005	12440	12440	12440	12440	0
182	20250311	173700	619990005	12440	12440	12440	12440	704
183	20250311	173600	619990005	12440	12440	12440	12440	0
184	20250311	173500	619990005	12440	12440	12440	12440	0
185	20250311	173400	619990005	12440	12440	12440	12440	0
186	20250311	173300	619990005	12440	12440	12440	12440	0
187	20250311	173200	619990005	12440	12440	12440	12440	0
188	20250311	173100	619990005	12440	12440	12440	12440	0
189	20250311	173000	619990005	12440	12440	12440	12440	0
190	20250311	172900	619990005	12440	12440	12440	12440	0
191	20250311	172800	619990005	12440	12440	12440	12440	0
192	20250311	172700	619990005	12440	12440	12440	12440	0
193	20250311	172600	619990005	12440	12440	12440	12440	0
194	20250311	172500	619990005	12440	12440	12440	12440	0
195	20250311	172400	619990005	12440	12440	12440	12440	0
196	20250311	172300	619990005	12440	12440	12440	12440	0
197	20250311	172200	619990005	12440	12440	12440	12440	0
198	20250311	172100	619990005	12440	12440	12440	12440	0
199	20250311	172000	619990005	12440	12440	12440	12440	0
200	20250311	171900	619990005	12440	12440	12440	12440	0
201	20250311	171800	619990005	12440	12440	12440	12440	0
202	20250311	171700	619990005	12440	12440	12440	12440	0
203	20250311	171600	619990005	12440	12440	12440	12440	0
204	20250311	171500	619990005	12440	12440	12440	12440	0
205	20250311	171400	619990005	12440	12440	12440	12440	0
206	20250311	171300	619990005	12440	12440	12440	12440	0
207	20250311	171200	619990005	12440	12440	12440	12440	0
208	20250311	171100	619990005	12440	12440	12440	12440	0
209	20250311	171000	619990005	12440	12440	12440	12440	0
210	20250311	170900	619990005	12440	12440	12440	12440	0
211	20250311	170800	619990005	12440	12440	12440	12440	0
212	20250311	170700	619990005	12440	12440	12440	12440	704
213	20250311	170600	619990005	12440	12440	12440	12440	0
214	20250311	170500	619990005	12440	12440	12440	12440	0
215	20250311	170400	619990005	12440	12440	12440	12440	0
216	20250311	170300	619990005	12440	12440	12440	12440	0
217	20250311	170200	619990005	12440	12440	12440	12440	0
218	20250311	170100	619990005	12440	12440	12440	12440	0
219	20250311	170000	619990005	12440	12440	12440	12440	0
220	20250311	165900	619990005	12440	12440	12440	12440	0
221	20250311	165800	619990005	12440	12440	12440	12440	0
222	20250311	165700	619990005	12440	12440	12440	12440	0
223	20250311	165600	619990005	12440	12440	12440	12440	0
224	20250311	165500	619990005	12440	12440	12440	12440	0
225	20250311	165400	619990005	12440	12440	12440	12440	0
226	20250311	165300	619990005	12440	12440	12440	12440	0
227	20250311	165200	619990005	12440	12440	12440	12440	0
228	20250311	165100	619990005	12440	12440	12440	12440	0
229	20250311	165000	619990005	12440	12440	12440	12440	0
230	20250311	164900	619990005	12440	12440	12440	12440	0
231	20250311	164800	619990005	12440	12440	12440	12440	0
232	20250311	164700	619990005	12440	12440	12440	12440	0
233	20250311	164600	619990005	12440	12440	12440	12440	0
234	20250311	164500	619990005	12440	12440	12440	12440	0
235	20250311	164400	619990005	12440	12440	12440	12440	0
236	20250311	164300	619990005	12440	12440	12440	12440	0
237	20250311	164200	619990005	12440	12440	12440	12440	0
238	20250311	164100	619990005	12440	12440	12440	12440	0
239	20250311	164000	619990005	12440	12440	12440	12440	0
240	20250311	163900	619990005	12440	12440	12440	12440	0
241	20250311	163800	619990005	12440	12440	12440	12440	0
242	20250311	163700	619990005	12440	12440	12440	12440	704
243	20250311	163600	619990005	12440	12440	12440	12440	0
244	20250311	163500	619990005	12440	12440	12440	12440	0
245	20250311	163400	619990005	12440	12440	12440	12440	0
246	20250311	163300	619990005	12440	12440	12440	12440	0
247	20250311	163200	619990005	12440	12440	12440	12440	0
248	20250311	163100	619990005	12440	12440	12440	12440	0
249	20250311	163000	619990005	12440	12440	12440	12440	0
250	20250311	162900	619990005	12440	12440	12440	12440	0
251	20250311	162800	619990005	12440	12440	12440	12440	0
252	20250311	162700	619990005	12440	12440	12440	12440	0
253	20250311	162600	619990005	12440	12440	12440	12440	0
254	20250311	162500	619990005	12440	12440	12440	12440	0
255	20250311	162400	619990005	12440	12440	12440	12440	0
256	20250311	162300	619990005	12440	12440	12440	12440	0
257	20250311	162200	619990005	12440	12440	12440	12440	0
258	20250311	162100	619990005	12440	12440	12440	12440	0
259	20250311	162000	619990005	12440	12440	12440	12440	0
260	20250311	161900	619990005	12440	12440	12440	12440	0
261	20250311	161800	619990005	12440	12440	12440	12440	0
262	20250311	161700	619990005	12440	12440	12440	12440	0
263	20250311	161600	619990005	12440	12440	12440	12440	0
264	20250311	161500	619990005	12440	12440	12440	12440	0
265	20250311	161400	619990005	12440	12440	12440	12440	0
266	20250311	161300	619990005	12440	12440	12440	12440	0
267	20250311	161200	619990005	12440	12440	12440	12440	0
268	20250311	161100	619990005	12440	12440	12440	12440	0
269	20250311	161000	619990005	12440	12440	12440	12440	0
270	20250311	160900	619990005	12440	12440	12440	12440	0
271	20250311	160800	619990005	12440	12440	12440	12440	0
272	20250311	160700	619990005	12440	12440	12440	12440	704
273	20250311	160600	619990005	12440	12440	12440	12440	0
274	20250311	160500	619990005	12440	12440	12440	12440	0
275	20250311	160400	619990005	12440	12440	12440	12440	0
276	20250311	160300	619990005	12440	12440	12440	12440	0
277	20250311	160200	619990005	12440	12440	12440	12440	0
278	20250311	160100	619990005	12440	12440	12440	12440	0
279	20250311	160000	619990005	12440	12440	12440	12440	0
280	20250311	155900	619990005	12440	12440	12440	12440	0
281	20250311	155800	619990005	12440	12440	12440	12440	0
282	20250311	155700	619990005	12440	12440	12440	12440	0
283	20250311	155600	619990005	12440	12440	12440	12440	0
284	20250311	155500	619990005	12440	12440	12440	12440	0
285	20250311	155400	619990005	12440	12440	12440	12440	0
286	20250311	155300	619990005	12440	12440	12440	12440	0
287	20250311	155200	619990005	12440	12440	12440	12440	0
288	20250311	155100	619990005	12440	12440	12440	12440	0
289	20250311	155000	619990005	12440	12440	12440	12440	0
290	20250311	154900	619990005	12440	12440	12440	12440	0
291	20250311	154800	619990005	12440	12440	12440	12440	0
292	20250311	154700	619990005	12440	12440	12440	12440	0
293	20250311	154600	619990005	12440	12440	12440	12440	0
294	20250311	154500	619990005	12440	12440	12440	12440	0
295	20250311	154400	619990005	12440	12440	12440	12440	0
296	20250311	154300	619990005	12440	12440	12440	12440	0
297	20250311	154200	619990005	12440	12440	12440	12440	0
298	20250311	154100	619990005	12440	12440	12440	12440	0
299	20250311	154000	619990005	12440	12440	12440	12440	0
300	20250311	153900	619990005	12440	12440	12440	12440	0
301	20250311	153800	619990005	12440	12440	12440	12440	0
302	20250311	153700	619990005	12440	12440	12440	12440	704
303	20250311	153600	619990005	12440	12440	12440	12440	0
304	20250311	153500	619990005	12440	12440	12440	12440	0
305	20250311	153400	619990005	12440	12440	12440	12440	0
306	20250311	153300	619990005	12440	12440	12440	12440	0
307	20250311	153200	619990005	12440	12440	12440	12440	0
308	20250311	153100	619990005	12440	12440	12440	12440	0
309	20250311	153000	619990005	12440	12440	12440	12440	704
310	20250311	152900	611232245	12430	12430	12430	12430	0
311	20250311	152800	611232245	12430	12430	12430	12430	0
312	20250311	152700	611232245	12430	12430	12430	12430	0
313	20250311	152600	611232245	12430	12430	12430	12430	0
314	20250311	152500	611232245	12430	12430	12430	12430	0
315	20250311	152400	611232245	12430	12430	12430	12430	0
316	20250311	152300	611232245	12430	12430	12430	12430	0
317	20250311	152200	611232245	12430	12430	12430	12430	0
318	20250311	152100	611232245	12430	12430	12430	12430	0
319	20250311	152000	611232245	12430	12430	12430	12430	0
320	20250311	151900	611232245	12430	12400	12430	12400	21
321	20250311	151800	610971545	12400	12400	12400	12400	16
322	20250311	151700	610773145	12430	12430	12430	12430	50
323	20250311	151600	610151645	12430	12380	12430	12380	25
324	20250311	151500	609842095	12380	12380	12390	12380	139
325	20250311	151400	608121085	12400	12420	12420	12390	457
326	20250311	151300	602455995	12460	12460	12460	12460	0
327	20250311	151200	602455995	12460	12460	12460	12460	0
328	20250311	151100	602455995	12460	12460	12460	12460	0
329	20250311	151000	602455995	12460	12460	12460	12460	0
330	20250311	150900	602455995	12460	12460	12460	12460	101
331	20250311	150800	601197535	12410	12410	12410	12410	42
332	20250311	150700	600676315	12470	12470	12470	12470	10
333	20250311	150600	600551615	12450	12450	12450	12450	0
334	20250311	150500	600551615	12450	12450	12450	12450	0
335	20250311	150400	600551615	12450	12450	12450	12450	10
336	20250311	150300	600427115	12450	12450	12450	12450	65
337	20250311	150200	599617865	12450	12450	12450	12450	0
338	20250311	150100	599617865	12450	12450	12450	12450	20
339	20250311	150000	599368865	12410	12410	12410	12410	102
340	20250311	145900	598103045	12410	12410	12410	12410	1
341	20250311	145800	598090635	12370	12410	12410	12370	27
342	20250311	145700	597756445	12410	12370	12410	12370	2
343	20250311	145600	597731665	12360	12360	12360	12360	60
344	20250311	145500	596990065	12360	12360	12360	12350	1853
345	20250311	145400	574099895	12350	12480	12480	12350	8697
346	20250311	145300	466222465	12480	12490	12490	12480	204
347	20250311	145200	463674815	12490	12510	12510	12490	214
348	20250311	145100	460999995	12530	12530	12530	12530	0
349	20250311	145000	460999995	12530	12530	12530	12530	1
350	20250311	144900	460987465	12530	12500	12530	12500	2
351	20250311	144800	460962435	12500	12500	12500	12500	0
352	20250311	144700	460962435	12500	12500	12500	12500	29
353	20250311	144600	460599935	12500	12500	12500	12500	0
354	20250311	144500	460599935	12500	12500	12500	12500	0
355	20250311	144400	460599935	12500	12500	12500	12500	0
356	20250311	144300	460599935	12500	12500	12500	12500	92
357	20250311	144200	459449935	12500	12500	12500	12500	0
358	20250311	144100	459449935	12500	12500	12500	12500	0
359	20250311	144000	459449935	12500	12500	12500	12500	0
360	20250311	143900	459449935	12500	12500	12500	12500	0
361	20250311	143800	459449935	12500	12500	12500	12500	50
362	20250311	143700	458824935	12500	12500	12500	12500	15
363	20250311	143600	458637435	12500	12500	12500	12500	3
364	20250311	143500	458599935	12500	12500	12500	12500	16
365	20250311	143400	458399935	12490	12490	12490	12490	0
366	20250311	143300	458399935	12490	12490	12490	12490	2
367	20250311	143200	458374955	12490	12490	12490	12490	12
368	20250311	143100	458225075	12490	12490	12490	12490	1
369	20250311	143000	458212585	12490	12490	12490	12490	3
370	20250311	142900	458175115	12500	12500	12500	12500	0
371	20250311	142800	458175115	12500	12500	12500	12500	351
372	20250311	142700	453787615	12500	12500	12500	12500	0
373	20250311	142600	453787615	12500	12500	12500	12500	145
374	20250311	142500	451975115	12530	12530	12530	12530	15
375	20250311	142400	451787165	12530	12530	12530	12530	8
376	20250311	142300	451686925	12500	12500	12500	12500	0
377	20250311	142200	451686925	12500	12500	12500	12500	0
378	20250311	142100	451686925	12500	12500	12500	12500	0
379	20250311	142000	451686925	12500	12500	12500	12500	0
380	20250311	141900	451686925	12500	12500	12500	12500	0
381	20250311	141800	451686925	12500	12510	12510	12500	62
382	20250311	141700	450911605	12500	12500	12500	12500	0
383	20250311	141600	450911605	12500	12500	12500	12500	22
384	20250311	141500	450636605	12500	12500	12500	12500	0
385	20250311	141400	450636605	12500	12500	12500	12500	10
386	20250311	141300	450511605	12500	12500	12500	12500	86
387	20250311	141200	449436605	12500	12500	12500	12500	10
388	20250311	141100	449311605	12500	12500	12500	12500	80
389	20250311	141000	448311605	12510	12510	12510	12510	25
390	20250311	140900	447998855	12520	12520	12520	12520	16
391	20250311	140800	447798535	12530	12540	12540	12530	21
392	20250311	140700	447535245	12550	12550	12550	12550	20
393	20250311	140600	447284245	12550	12560	12560	12550	8
394	20250311	140500	447183825	12570	12570	12570	12570	0
395	20250311	140400	447183825	12570	12570	12570	12570	98
396	20250311	140300	445951965	12560	12560	12560	12560	94
397	20250311	140200	444771325	12570	12560	12570	12560	311
398	20250311	140100	440865135	12560	12560	12560	12560	12
399	20250311	140000	440714415	12570	12570	12570	12570	0
400	20250311	135900	440714415	12570	12570	12570	12570	0
401	20250311	135800	440714415	12570	12570	12570	12570	0
402	20250311	135700	440714415	12570	12500	12570	12500	2
403	20250311	135600	440689345	12490	12570	12570	12490	16
404	20250311	135500	440489425	12490	12490	12490	12490	63
405	20250311	135400	439702555	12490	12490	12490	12490	30
406	20250311	135300	439327855	12490	12500	12500	12490	323
407	20250311	135200	435291985	12570	12500	12570	12500	61
408	20250311	135100	434529415	12500	12500	12500	12500	0
409	20250311	135000	434529415	12500	12500	12500	12500	0
410	20250311	134900	434529415	12500	12550	12550	12500	1316
411	20250311	134800	418053565	12610	12610	12610	12610	0
412	20250311	134700	418053565	12610	12550	12610	12550	2
413	20250311	134600	418028405	12550	12560	12560	12550	122
414	20250311	134500	416496525	12560	12560	12560	12560	0
415	20250311	134400	416496525	12560	12600	12600	12560	70
416	20250311	134300	415615325	12610	12610	12610	12610	0
417	20250311	134200	415615325	12610	12610	12610	12610	0
418	20250311	134100	415615325	12610	12610	12610	12610	1
419	20250311	134000	415602715	12570	12570	12570	12570	0
420	20250311	133900	415602715	12570	12570	12570	12570	80
421	20250311	133800	414597115	12610	12610	12610	12610	7
422	20250311	133700	414508845	12610	12610	12610	12610	0
423	20250311	133600	414508845	12610	12610	12610	12610	0
424	20250311	133500	414508845	12610	12610	12610	12610	0
425	20250311	133400	414508845	12610	12610	12610	12610	0
426	20250311	133300	414508845	12610	12610	12610	12610	0
427	20250311	133200	414508845	12610	12610	12610	12610	0
428	20250311	133100	414508845	12610	12610	12610	12610	0
429	20250311	133000	414508845	12610	12610	12610	12610	0
430	20250311	132900	414508845	12610	12600	12610	12600	7
431	20250311	132800	414420625	12610	12610	12610	12610	0
432	20250311	132700	414420625	12610	12610	12610	12610	0
433	20250311	132600	414420625	12610	12610	12610	12610	0
434	20250311	132500	414420625	12610	12560	12610	12560	56
435	20250311	132400	413716915	12570	12570	12570	12570	2
436	20250311	132300	413691775	12590	12590	12590	12590	0
437	20250311	132200	413691775	12590	12560	12590	12560	224
438	20250311	132100	410875295	12560	12560	12560	12560	0
439	20250311	132000	410875295	12560	12560	12560	12560	0
440	20250311	131900	410875295	12560	12560	12560	12560	0
441	20250311	131800	410875295	12560	12560	12560	12560	0
442	20250311	131700	410875295	12560	12560	12560	12560	0
443	20250311	131600	410875295	12560	12560	12560	12560	0
444	20250311	131500	410875295	12560	12560	12560	12560	20
445	20250311	131400	410624095	12560	12560	12560	12560	0
446	20250311	131300	410624095	12560	12570	12570	12560	55
447	20250311	131200	409933035	12580	12580	12580	12580	1
448	20250311	131100	409920455	12590	12590	12590	12590	30
449	20250311	131000	409542755	12590	12590	12590	12590	0
450	20250311	130900	409542755	12590	12590	12590	12590	0
451	20250311	130800	409542755	12590	12590	12590	12590	0
452	20250311	130700	409542755	12590	12590	12590	12590	1
453	20250311	130600	409530165	12590	12590	12590	12590	0
454	20250311	130500	409530165	12590	12590	12590	12590	0
455	20250311	130400	409530165	12590	12590	12590	12590	1
456	20250311	130300	409517575	12560	12560	12560	12560	0
457	20250311	130200	409517575	12560	12560	12560	12560	0
458	20250311	130100	409517575	12560	12560	12560	12560	0
459	20250311	130000	409517575	12560	12560	12560	12560	0
460	20250311	125900	409517575	12560	12560	12560	12560	0
461	20250311	125800	409517575	12560	12560	12560	12560	0
462	20250311	125700	409517575	12560	12560	12560	12560	0
463	20250311	125600	409517575	12560	12560	12560	12560	0
464	20250311	125500	409517575	12560	12560	12560	12560	0
465	20250311	125400	409517575	12560	12560	12560	12560	1
466	20250311	125300	409505015	12560	12560	12560	12560	0
467	20250311	125200	409505015	12560	12560	12560	12560	0
468	20250311	125100	409505015	12560	12560	12560	12560	160
469	20250311	125000	407495415	12560	12570	12570	12560	415
470	20250311	124900	402281385	12580	12600	12600	12580	137
471	20250311	124800	400555575	12600	12600	12600	12600	0
472	20250311	124700	400555575	12600	12600	12600	12600	0
473	20250311	124600	400555575	12600	12600	12600	12600	0
474	20250311	124500	400555575	12600	12600	12600	12600	0
475	20250311	124400	400555575	12600	12600	12600	12600	0
476	20250311	124300	400555575	12600	12600	12600	12600	7
477	20250311	124200	400467375	12600	12600	12600	12600	0
478	20250311	124100	400467375	12600	12600	12600	12600	2
479	20250311	124000	400442175	12600	12610	12610	12600	25
480	20250311	123900	400127135	12610	12610	12610	12610	17
481	20250311	123800	399912765	12620	12620	12620	12620	60
482	20250311	123700	399155565	12620	12620	12620	12620	9
483	20250311	123600	399041985	12620	12620	12620	12620	0
484	20250311	123500	399041985	12620	12605	12620	12605	100
485	20250311	123400	397780720	12605	12605	12605	12605	0
486	20250311	123300	397780720	12605	12605	12605	12605	1
487	20250311	123200	397768115	12580	12580	12580	12580	0
488	20250311	123100	397768115	12580	12580	12580	12580	0
489	20250311	123000	397768115	12580	12580	12580	12580	0
490	20250311	122900	397768115	12580	12580	12580	12580	0
491	20250311	122800	397768115	12580	12580	12580	12580	0
492	20250311	122700	397768115	12580	12580	12580	12580	0
493	20250311	122600	397768115	12580	12580	12580	12580	0
494	20250311	122500	397768115	12580	12580	12580	12580	0
495	20250311	122400	397768115	12580	12580	12580	12580	0
496	20250311	122300	397768115	12580	12580	12580	12580	26
497	20250311	122200	397441035	12580	12580	12580	12580	0
498	20250311	122100	397441035	12580	12580	12580	12580	50
499	20250311	122000	396812035	12580	12580	12580	12580	0
500	20250311	121900	396812035	12580	12580	12580	12580	0
501	20250311	121800	396812035	12580	12580	12580	12580	44
502	20250311	121700	396258515	12580	12590	12590	12580	16
503	20250311	121600	396057185	12600	12600	12600	12600	5
504	20250311	121500	395994185	12620	12620	12620	12620	0
505	20250311	121400	395994185	12620	12620	12620	12620	1
506	20250311	121300	395981565	12620	12620	12620	12620	2
507	20250311	121200	395956325	12620	12620	12620	12620	0
508	20250311	121100	395956325	12620	12620	12620	12620	5
509	20250311	121000	395893225	12620	12620	12620	12620	5
510	20250311	120900	395830125	12620	12620	12620	12620	1
511	20250311	120800	395817505	12600	12600	12600	12600	246
512	20250311	120700	392717905	12590	12590	12590	12590	152
513	20250311	120600	390804225	12590	12590	12590	12590	5
514	20250311	120500	390741275	12590	12590	12590	12590	50
515	20250311	120400	390111775	12590	12590	12590	12590	0
516	20250311	120300	390111775	12590	12580	12590	12580	200
517	20250311	120200	387593835	12510	12510	12510	12510	0
518	20250311	120100	387593835	12510	12510	12510	12510	0
519	20250311	120000	387593835	12510	12510	12510	12510	0
520	20250311	115900	387593835	12510	12510	12510	12510	0
521	20250311	115800	387593835	12510	12510	12510	12510	0
522	20250311	115700	387593835	12510	12510	12510	12510	0
523	20250311	115600	387593835	12510	12510	12510	12510	0
524	20250311	115500	387593835	12510	12510	12510	12510	0
525	20250311	115400	387593835	12510	12510	12510	12510	0
526	20250311	115300	387593835	12510	12510	12510	12510	418
527	20250311	115200	382364655	12510	12510	12510	12510	0
528	20250311	115100	382364655	12510	12530	12530	12510	13
529	20250311	115000	382201905	12510	12540	12540	12510	541
530	20250311	114900	375420175	12540	12540	12540	12540	0
531	20250311	114800	375420175	12540	12540	12540	12540	130
532	20250311	114700	373789975	12540	12540	12540	12540	0
533	20250311	114600	373789975	12540	12540	12540	12540	0
534	20250311	114500	373789975	12540	12550	12550	12540	220
535	20250311	114400	371030255	12550	12550	12550	12550	0
536	20250311	114300	371030255	12550	12550	12550	12550	0
537	20250311	114200	371030255	12550	12560	12560	12550	27
538	20250311	114100	370691235	12580	12580	12580	12580	0
539	20250311	114000	370691235	12580	12580	12580	12580	0
540	20250311	113900	370691235	12580	12580	12580	12580	3
541	20250311	113800	370653495	12600	12600	12600	12600	0
542	20250311	113700	370653495	12600	12600	12600	12600	1
543	20250311	113600	370640895	12540	12540	12540	12540	0
544	20250311	113500	370640895	12540	12540	12540	12540	0
545	20250311	113400	370640895	12540	12540	12540	12540	0
546	20250311	113300	370640895	12540	12540	12540	12540	0
547	20250311	113200	370640895	12540	12540	12540	12540	0
548	20250311	113100	370640895	12540	12540	12540	12540	39
549	20250311	113000	370151835	12540	12540	12540	12540	0
550	20250311	112900	370151835	12540	12540	12540	12540	0
551	20250311	112800	370151835	12540	12570	12570	12540	238
552	20250311	112700	367167165	12570	12570	12570	12570	0
553	20250311	112600	367167165	12570	12570	12570	12570	0
554	20250311	112500	367167165	12570	12570	12570	12570	176
555	20250311	112400	364954845	12570	12570	12570	12570	0
556	20250311	112300	364954845	12570	12570	12570	12570	101
557	20250311	112200	363685275	12540	12540	12540	12540	0
558	20250311	112100	363685275	12540	12540	12540	12540	55
559	20250311	112000	362995575	12540	12540	12540	12540	0
560	20250311	111900	362995575	12540	12540	12540	12540	137
561	20250311	111800	361277595	12510	12530	12530	12510	215
562	20250311	111700	358583785	12510	12510	12510	12510	0
563	20250311	111600	358583785	12510	12510	12510	12510	0
564	20250311	111500	358583785	12510	12510	12510	12510	25
565	20250311	111400	358271035	12510	12510	12510	12510	0
566	20250311	111300	358271035	12510	12510	12510	12510	0
567	20250311	111200	358271035	12510	12510	12510	12510	2
568	20250311	111100	358246015	12510	12510	12510	12510	1
569	20250311	111000	358233505	12450	12450	12450	12450	0
570	20250311	110900	358233505	12450	12450	12450	12450	0
571	20250311	110800	358233505	12450	12450	12450	12450	0
572	20250311	110700	358233505	12450	12450	12450	12450	1
573	20250311	110600	358221055	12440	12440	12440	12440	0
574	20250311	110500	358221055	12440	12440	12440	12440	0
575	20250311	110400	358221055	12440	12440	12440	12440	0
576	20250311	110300	358221055	12440	12440	12440	12440	0
577	20250311	110200	358221055	12440	12440	12440	12440	0
578	20250311	110100	358221055	12440	12440	12440	12440	0
579	20250311	110000	358221055	12440	12440	12440	12440	50
580	20250311	105900	357599055	12430	12430	12430	12430	40
581	20250311	105800	357101855	12430	12430	12430	12430	10
582	20250311	105700	356977555	12430	12430	12430	12430	8
583	20250311	105600	356878115	12430	12430	12430	12430	40
584	20250311	105500	356380915	12430	12430	12430	12430	0
585	20250311	105400	356380915	12430	12430	12430	12430	0
586	20250311	105300	356380915	12430	12430	12430	12430	0
587	20250311	105200	356380915	12430	12430	12430	12430	60
588	20250311	105100	355635115	12430	12430	12430	12430	200
589	20250311	105000	353149115	12430	12430	12430	12430	0
590	20250311	104900	353149115	12430	12440	12440	12430	1000
591	20250311	104800	340716495	12450	12450	12450	12450	2
592	20250311	104700	340691595	12500	12500	12500	12500	24
593	20250311	104600	340391595	12520	12520	12520	12520	0
594	20250311	104500	340391595	12520	12520	12520	12520	0
595	20250311	104400	340391595	12520	12520	12520	12520	0
596	20250311	104300	340391595	12520	12520	12520	12520	37
597	20250311	104200	339928355	12510	12500	12510	12500	217
598	20250311	104100	337214855	12500	12470	12500	12470	302
599	20250311	104000	333441565	12430	12430	12430	12430	10
600	20250311	103900	333317265	12430	12430	12430	12430	10
601	20250311	103800	333192965	12430	12430	12430	12430	20
602	20250311	103700	332944365	12430	12430	12430	12430	50
603	20250311	103600	332322865	12430	12460	12460	12430	239
604	20250311	103500	329347925	12460	12470	12470	12460	31
605	20250311	103400	328961655	12470	12470	12470	12470	100
606	20250311	103300	327714655	12460	12460	12460	12460	25
607	20250311	103200	327403155	12460	12430	12460	12420	142
608	20250311	103100	325635505	12420	12420	12420	12420	0
609	20250311	103000	325635505	12420	12420	12420	12420	2
610	20250311	102900	325610665	12460	12460	12460	12420	927
611	20250311	102800	314092805	12460	12460	12460	12460	13
612	20250311	102700	313930825	12490	12490	12490	12490	1
613	20250311	102600	313918335	12490	12490	12490	12490	1
614	20250311	102500	313905845	12490	12490	12490	12490	1
615	20250311	102400	313893355	12440	12430	12440	12430	246
616	20250311	102300	310835115	12420	12420	12420	12420	3
617	20250311	102200	310797855	12410	12410	12410	12410	0
618	20250311	102100	310797855	12410	12430	12430	12410	362
619	20250311	102000	306300075	12430	12430	12430	12430	5
620	20250311	101900	306237925	12440	12440	12440	12440	20
621	20250311	101800	305989125	12430	12430	12430	12430	200
622	20250311	101700	303503125	12430	12430	12430	12430	0
623	20250311	101600	303503125	12430	12430	12430	12430	0
624	20250311	101500	303503125	12430	12430	12430	12430	160
625	20250311	101400	301514325	12440	12450	12450	12440	528
626	20250311	101300	294941885	12450	12450	12450	12450	392
627	20250311	101200	290061485	12450	12450	12450	12450	0
628	20250311	101100	290061485	12450	12450	12450	12450	4
629	20250311	101000	290011685	12450	12450	12450	12450	0
630	20250311	100900	290011685	12450	12450	12450	12450	0
631	20250311	100800	290011685	12450	12450	12450	12450	0
632	20250311	100700	290011685	12450	12450	12450	12450	0
633	20250311	100600	290011685	12450	12540	12540	12450	41
634	20250311	100500	289500245	12450	12460	12460	12450	2000
635	20250311	100400	264599995	12460	12470	12470	12460	200
636	20250311	100300	262107195	12500	12500	12500	12500	0
637	20250311	100200	262107195	12500	12500	12500	12500	80
638	20250311	100100	261107195	12500	12500	12500	12500	0
639	20250311	100000	261107195	12500	12500	12500	12500	517
640	20250311	095900	254644695	12460	12480	12490	12450	1090
641	20250311	095800	241061055	12500	12500	12500	12500	0
642	20250311	095700	241061055	12500	12490	12500	12490	302
643	20250311	095600	237287575	12500	12500	12500	12500	1390
644	20250311	095500	219912575	12510	12510	12510	12510	42
645	20250311	095400	219387155	12510	12510	12510	12510	143
646	20250311	095300	217598225	12510	12510	12510	12510	0
647	20250311	095200	217598225	12510	12520	12520	12510	195
648	20250311	095100	215157525	12540	12540	12540	12540	0
649	20250311	095000	215157525	12540	12570	12570	12540	1963
650	20250311	094900	190503325	12585	12585	12585	12585	0
651	20250311	094800	190503325	12585	12585	12585	12585	5
652	20250311	094700	190440400	12570	12570	12570	12570	123
653	20250311	094600	188894290	12600	12600	12600	12600	0
654	20250311	094500	188894290	12600	12600	12600	12600	1
655	20250311	094400	188881690	12600	12600	12600	12600	7
656	20250311	094300	188793490	12560	12560	12630	12560	171
657	20250311	094200	186645660	12560	12560	12560	12560	0
658	20250311	094100	186645660	12560	12560	12560	12560	9
659	20250311	094000	186532620	12560	12560	12560	12560	0
660	20250311	093900	186532620	12560	12570	12570	12560	383
661	20250311	093800	181719310	12580	12580	12580	12580	0
662	20250311	093700	181719310	12580	12630	12630	12580	150
663	20250311	093600	179829810	12630	12630	12630	12630	1
664	20250311	093500	179817180	12650	12580	12650	12580	129
665	20250311	093400	178192890	12620	12600	12620	12600	543
666	20250311	093300	171345690	12580	12580	12580	12580	184
667	20250311	093200	169030970	12570	12570	12570	12560	440
668	20250311	093100	163501170	12600	12600	12600	12600	0
669	20250311	093000	163501170	12600	12600	12600	12570	403
670	20250311	092900	158428770	12560	12560	12560	12560	41
671	20250311	092800	157913810	12560	12560	12570	12560	26
672	20250311	092700	157587210	12570	12600	12600	12570	122
673	20250311	092600	156053370	12630	12630	12630	12630	1
674	20250311	092500	156040740	12650	12650	12650	12650	0
675	20250311	092400	156040740	12650	12650	12650	12650	1
676	20250311	092300	156028090	12570	12570	12570	12570	0
677	20250311	092200	156028090	12570	12570	12570	12570	0
678	20250311	092100	156028090	12570	12570	12570	12570	0
679	20250311	092000	156028090	12570	12630	12630	12570	170
680	20250311	091900	153889990	12630	12630	12630	12630	1179
681	20250311	091800	138999220	12630	12580	12630	12550	2269
682	20250311	091700	110353770	12580	12580	12580	12580	101
683	20250311	091600	109083190	12580	12580	12580	12580	0
684	20250311	091500	109083190	12580	12480	12580	12480	67
685	20250311	091400	108245330	12460	12460	12460	12460	101
686	20250311	091300	106986870	12470	12510	12510	12470	390
687	20250311	091200	102121950	12510	12510	12510	12510	50
688	20250311	091100	101496450	12510	12510	12560	12510	1136
689	20250311	091000	87262400	12450	12450	12450	12450	0
690	20250311	090900	87262400	12450	12450	12510	12450	725
691	20250311	090800	78206150	12450	12460	12460	12450	433
692	20250311	090700	72811620	12520	12460	12520	12460	51
693	20250311	090600	72173760	12460	12460	12520	12460	238
694	20250311	090500	69207680	12520	12530	12530	12520	91
695	20250311	090400	68067760	12530	12530	12530	12530	40
696	20250311	090300	67566560	12540	12450	12540	12450	981
697	20250311	090200	55306310	12450	12540	12540	12450	282
698	20250311	090100	51790010	12450	12460	12550	12400	1404
699	20250311	090000	34330690	12460	12630	12630	12460	2741