KissMeData/232680/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	205700	15081042550	9760	9760	9760	9760	18467
3	20250311	205600	15081042550	9760	9760	9760	9760	0
4	20250311	205500	15081042550	9760	9760	9760	9760	0
5	20250311	205400	15081042550	9760	9760	9760	9760	0
6	20250311	205300	15081042550	9760	9760	9760	9760	0
7	20250311	205200	15081042550	9760	9760	9760	9760	0
8	20250311	205100	15081042550	9760	9760	9760	9760	0
9	20250311	205000	15081042550	9760	9760	9760	9760	0
10	20250311	204900	15081042550	9760	9760	9760	9760	0
11	20250311	204800	15081042550	9760	9760	9760	9760	0
12	20250311	204700	15081042550	9760	9760	9760	9760	0
13	20250311	204600	15081042550	9760	9760	9760	9760	0
14	20250311	204500	15081042550	9760	9760	9760	9760	0
15	20250311	204400	15081042550	9760	9760	9760	9760	0
16	20250311	204300	15081042550	9760	9760	9760	9760	0
17	20250311	204200	15081042550	9760	9760	9760	9760	0
18	20250311	204100	15081042550	9760	9760	9760	9760	0
19	20250311	204000	15081042550	9760	9760	9760	9760	0
20	20250311	203900	15081042550	9760	9760	9760	9760	0
21	20250311	203800	15081042550	9760	9760	9760	9760	0
22	20250311	203700	15081042550	9760	9760	9760	9760	0
23	20250311	203600	15081042550	9760	9760	9760	9760	0
24	20250311	203500	15081042550	9760	9760	9760	9760	0
25	20250311	203400	15081042550	9760	9760	9760	9760	0
26	20250311	203300	15081042550	9760	9760	9760	9760	0
27	20250311	203200	15081042550	9760	9760	9760	9760	0
28	20250311	203100	15081042550	9760	9760	9760	9760	0
29	20250311	203000	15081042550	9760	9760	9760	9760	0
30	20250311	202900	15081042550	9760	9760	9760	9760	0
31	20250311	202800	15081042550	9760	9760	9760	9760	0
32	20250311	202700	15081042550	9760	9760	9760	9760	18467
33	20250311	202600	15081042550	9760	9760	9760	9760	0
34	20250311	202500	15081042550	9760	9760	9760	9760	0
35	20250311	202400	15081042550	9760	9760	9760	9760	0
36	20250311	202300	15081042550	9760	9760	9760	9760	0
37	20250311	202200	15081042550	9760	9760	9760	9760	0
38	20250311	202100	15081042550	9760	9760	9760	9760	0
39	20250311	202000	15081042550	9760	9760	9760	9760	0
40	20250311	201900	15081042550	9760	9760	9760	9760	0
41	20250311	201800	15081042550	9760	9760	9760	9760	0
42	20250311	201700	15081042550	9760	9760	9760	9760	0
43	20250311	201600	15081042550	9760	9760	9760	9760	0
44	20250311	201500	15081042550	9760	9760	9760	9760	0
45	20250311	201400	15081042550	9760	9760	9760	9760	0
46	20250311	201300	15081042550	9760	9760	9760	9760	0
47	20250311	201200	15081042550	9760	9760	9760	9760	0
48	20250311	201100	15081042550	9760	9760	9760	9760	0
49	20250311	201000	15081042550	9760	9760	9760	9760	0
50	20250311	200900	15081042550	9760	9760	9760	9760	0
51	20250311	200800	15081042550	9760	9760	9760	9760	0
52	20250311	200700	15081042550	9760	9760	9760	9760	0
53	20250311	200600	15081042550	9760	9760	9760	9760	0
54	20250311	200500	15081042550	9760	9760	9760	9760	0
55	20250311	200400	15081042550	9760	9760	9760	9760	0
56	20250311	200300	15081042550	9760	9760	9760	9760	0
57	20250311	200200	15081042550	9760	9760	9760	9760	0
58	20250311	200100	15081042550	9760	9760	9760	9760	0
59	20250311	200000	15081042550	9760	9760	9760	9760	0
60	20250311	195900	15081042550	9760	9760	9760	9760	0
61	20250311	195800	15081042550	9760	9760	9760	9760	0
62	20250311	195700	15081042550	9760	9760	9760	9760	18467
63	20250311	195600	15081042550	9760	9760	9760	9760	0
64	20250311	195500	15081042550	9760	9760	9760	9760	0
65	20250311	195400	15081042550	9760	9760	9760	9760	0
66	20250311	195300	15081042550	9760	9760	9760	9760	0
67	20250311	195200	15081042550	9760	9760	9760	9760	0
68	20250311	195100	15081042550	9760	9760	9760	9760	0
69	20250311	195000	15081042550	9760	9760	9760	9760	0
70	20250311	194900	15081042550	9760	9760	9760	9760	0
71	20250311	194800	15081042550	9760	9760	9760	9760	0
72	20250311	194700	15081042550	9760	9760	9760	9760	0
73	20250311	194600	15081042550	9760	9760	9760	9760	0
74	20250311	194500	15081042550	9760	9760	9760	9760	0
75	20250311	194400	15081042550	9760	9760	9760	9760	0
76	20250311	194300	15081042550	9760	9760	9760	9760	0
77	20250311	194200	15081042550	9760	9760	9760	9760	0
78	20250311	194100	15081042550	9760	9760	9760	9760	0
79	20250311	194000	15081042550	9760	9760	9760	9760	0
80	20250311	193900	15081042550	9760	9760	9760	9760	0
81	20250311	193800	15081042550	9760	9760	9760	9760	0
82	20250311	193700	15081042550	9760	9760	9760	9760	0
83	20250311	193600	15081042550	9760	9760	9760	9760	0
84	20250311	193500	15081042550	9760	9760	9760	9760	0
85	20250311	193400	15081042550	9760	9760	9760	9760	0
86	20250311	193300	15081042550	9760	9760	9760	9760	0
87	20250311	193200	15081042550	9760	9760	9760	9760	0
88	20250311	193100	15081042550	9760	9760	9760	9760	0
89	20250311	193000	15081042550	9760	9760	9760	9760	0
90	20250311	192900	15081042550	9760	9760	9760	9760	0
91	20250311	192800	15081042550	9760	9760	9760	9760	0
92	20250311	192700	15081042550	9760	9760	9760	9760	18467
93	20250311	192600	15081042550	9760	9760	9760	9760	0
94	20250311	192500	15081042550	9760	9760	9760	9760	0
95	20250311	192400	15081042550	9760	9760	9760	9760	0
96	20250311	192300	15081042550	9760	9760	9760	9760	0
97	20250311	192200	15081042550	9760	9760	9760	9760	0
98	20250311	192100	15081042550	9760	9760	9760	9760	0
99	20250311	192000	15081042550	9760	9760	9760	9760	0
100	20250311	191900	15081042550	9760	9760	9760	9760	0
101	20250311	191800	15081042550	9760	9760	9760	9760	0
102	20250311	191700	15081042550	9760	9760	9760	9760	0
103	20250311	191600	15081042550	9760	9760	9760	9760	0
104	20250311	191500	15081042550	9760	9760	9760	9760	0
105	20250311	191400	15081042550	9760	9760	9760	9760	0
106	20250311	191300	15081042550	9760	9760	9760	9760	0
107	20250311	191200	15081042550	9760	9760	9760	9760	0
108	20250311	191100	15081042550	9760	9760	9760	9760	0
109	20250311	191000	15081042550	9760	9760	9760	9760	0
110	20250311	190900	15081042550	9760	9760	9760	9760	0
111	20250311	190800	15081042550	9760	9760	9760	9760	0
112	20250311	190700	15081042550	9760	9760	9760	9760	0
113	20250311	190600	15081042550	9760	9760	9760	9760	0
114	20250311	190500	15081042550	9760	9760	9760	9760	0
115	20250311	190400	15081042550	9760	9760	9760	9760	0
116	20250311	190300	15081042550	9760	9760	9760	9760	0
117	20250311	190200	15081042550	9760	9760	9760	9760	0
118	20250311	190100	15081042550	9760	9760	9760	9760	0
119	20250311	190000	15081042550	9760	9760	9760	9760	0
120	20250311	185900	15081042550	9760	9760	9760	9760	0
121	20250311	185800	15081042550	9760	9760	9760	9760	0
122	20250311	185700	15081042550	9760	9760	9760	9760	18467
123	20250311	185600	15081042550	9760	9760	9760	9760	0
124	20250311	185500	15081042550	9760	9760	9760	9760	0
125	20250311	185400	15081042550	9760	9760	9760	9760	0
126	20250311	185300	15081042550	9760	9760	9760	9760	0
127	20250311	185200	15081042550	9760	9760	9760	9760	0
128	20250311	185100	15081042550	9760	9760	9760	9760	0
129	20250311	185000	15081042550	9760	9760	9760	9760	0
130	20250311	184900	15081042550	9760	9760	9760	9760	0
131	20250311	184800	15081042550	9760	9760	9760	9760	0
132	20250311	184700	15081042550	9760	9760	9760	9760	0
133	20250311	184600	15081042550	9760	9760	9760	9760	0
134	20250311	184500	15081042550	9760	9760	9760	9760	0
135	20250311	184400	15081042550	9760	9760	9760	9760	0
136	20250311	184300	15081042550	9760	9760	9760	9760	0
137	20250311	184200	15081042550	9760	9760	9760	9760	0
138	20250311	184100	15081042550	9760	9760	9760	9760	0
139	20250311	184000	15081042550	9760	9760	9760	9760	0
140	20250311	183900	15081042550	9760	9760	9760	9760	0
141	20250311	183800	15081042550	9760	9760	9760	9760	0
142	20250311	183700	15081042550	9760	9760	9760	9760	0
143	20250311	183600	15081042550	9760	9760	9760	9760	0
144	20250311	183500	15081042550	9760	9760	9760	9760	0
145	20250311	183400	15081042550	9760	9760	9760	9760	0
146	20250311	183300	15081042550	9760	9760	9760	9760	0
147	20250311	183200	15081042550	9760	9760	9760	9760	0
148	20250311	183100	15081042550	9760	9760	9760	9760	0
149	20250311	183000	15081042550	9760	9760	9760	9760	0
150	20250311	182900	15081042550	9760	9760	9760	9760	0
151	20250311	182800	15081042550	9760	9760	9760	9760	0
152	20250311	182700	15081042550	9760	9760	9760	9760	18467
153	20250311	182600	15081042550	9760	9760	9760	9760	0
154	20250311	182500	15081042550	9760	9760	9760	9760	0
155	20250311	182400	15081042550	9760	9760	9760	9760	0
156	20250311	182300	15081042550	9760	9760	9760	9760	0
157	20250311	182200	15081042550	9760	9760	9760	9760	0
158	20250311	182100	15081042550	9760	9760	9760	9760	0
159	20250311	182000	15081042550	9760	9760	9760	9760	0
160	20250311	181900	15081042550	9760	9760	9760	9760	0
161	20250311	181800	15081042550	9760	9760	9760	9760	0
162	20250311	181700	15081042550	9760	9760	9760	9760	0
163	20250311	181600	15081042550	9760	9760	9760	9760	0
164	20250311	181500	15081042550	9760	9760	9760	9760	0
165	20250311	181400	15081042550	9760	9760	9760	9760	0
166	20250311	181300	15081042550	9760	9760	9760	9760	0
167	20250311	181200	15081042550	9760	9760	9760	9760	0
168	20250311	181100	15081042550	9760	9760	9760	9760	0
169	20250311	181000	15081042550	9760	9760	9760	9760	0
170	20250311	180900	15081042550	9760	9760	9760	9760	0
171	20250311	180800	15081042550	9760	9760	9760	9760	0
172	20250311	180700	15081042550	9760	9760	9760	9760	0
173	20250311	180600	15081042550	9760	9760	9760	9760	0
174	20250311	180500	15081042550	9760	9760	9760	9760	0
175	20250311	180400	15081042550	9760	9760	9760	9760	0
176	20250311	180300	15081042550	9760	9760	9760	9760	0
177	20250311	180200	15081042550	9760	9760	9760	9760	0
178	20250311	180100	15081042550	9760	9760	9760	9760	0
179	20250311	180000	15081042550	9760	9760	9760	9760	0
180	20250311	175900	15081042550	9760	9760	9760	9760	0
181	20250311	175800	15081042550	9760	9760	9760	9760	0
182	20250311	175700	15081042550	9760	9760	9760	9760	18467
183	20250311	175600	15081042550	9760	9760	9760	9760	0
184	20250311	175500	15081042550	9760	9760	9760	9760	0
185	20250311	175400	15081042550	9760	9760	9760	9760	0
186	20250311	175300	15081042550	9760	9760	9760	9760	0
187	20250311	175200	15081042550	9760	9760	9760	9760	0
188	20250311	175100	15081042550	9760	9760	9760	9760	0
189	20250311	175000	15081042550	9760	9760	9760	9760	0
190	20250311	174900	15081042550	9760	9760	9760	9760	0
191	20250311	174800	15081042550	9760	9760	9760	9760	0
192	20250311	174700	15081042550	9760	9760	9760	9760	0
193	20250311	174600	15081042550	9760	9760	9760	9760	0
194	20250311	174500	15081042550	9760	9760	9760	9760	0
195	20250311	174400	15081042550	9760	9760	9760	9760	0
196	20250311	174300	15081042550	9760	9760	9760	9760	0
197	20250311	174200	15081042550	9760	9760	9760	9760	0
198	20250311	174100	15081042550	9760	9760	9760	9760	0
199	20250311	174000	15081042550	9760	9760	9760	9760	0
200	20250311	173900	15081042550	9760	9760	9760	9760	0
201	20250311	173800	15081042550	9760	9760	9760	9760	0
202	20250311	173700	15081042550	9760	9760	9760	9760	0
203	20250311	173600	15081042550	9760	9760	9760	9760	0
204	20250311	173500	15081042550	9760	9760	9760	9760	0
205	20250311	173400	15081042550	9760	9760	9760	9760	0
206	20250311	173300	15081042550	9760	9760	9760	9760	0
207	20250311	173200	15081042550	9760	9760	9760	9760	0
208	20250311	173100	15081042550	9760	9760	9760	9760	0
209	20250311	173000	15081042550	9760	9760	9760	9760	0
210	20250311	172900	15081042550	9760	9760	9760	9760	0
211	20250311	172800	15081042550	9760	9760	9760	9760	0
212	20250311	172700	15081042550	9760	9760	9760	9760	18467
213	20250311	172600	15081042550	9760	9760	9760	9760	0
214	20250311	172500	15081042550	9760	9760	9760	9760	0
215	20250311	172400	15081042550	9760	9760	9760	9760	0
216	20250311	172300	15081042550	9760	9760	9760	9760	0
217	20250311	172200	15081042550	9760	9760	9760	9760	0
218	20250311	172100	15081042550	9760	9760	9760	9760	0
219	20250311	172000	15081042550	9760	9760	9760	9760	0
220	20250311	171900	15081042550	9760	9760	9760	9760	0
221	20250311	171800	15081042550	9760	9760	9760	9760	0
222	20250311	171700	15081042550	9760	9760	9760	9760	0
223	20250311	171600	15081042550	9760	9760	9760	9760	0
224	20250311	171500	15081042550	9760	9760	9760	9760	0
225	20250311	171400	15081042550	9760	9760	9760	9760	0
226	20250311	171300	15081042550	9760	9760	9760	9760	0
227	20250311	171200	15081042550	9760	9760	9760	9760	0
228	20250311	171100	15081042550	9760	9760	9760	9760	0
229	20250311	171000	15081042550	9760	9760	9760	9760	0
230	20250311	170900	15081042550	9760	9760	9760	9760	0
231	20250311	170800	15081042550	9760	9760	9760	9760	0
232	20250311	170700	15081042550	9760	9760	9760	9760	0
233	20250311	170600	15081042550	9760	9760	9760	9760	0
234	20250311	170500	15081042550	9760	9760	9760	9760	0
235	20250311	170400	15081042550	9760	9760	9760	9760	0
236	20250311	170300	15081042550	9760	9760	9760	9760	0
237	20250311	170200	15081042550	9760	9760	9760	9760	0
238	20250311	170100	15081042550	9760	9760	9760	9760	0
239	20250311	170000	15081042550	9760	9760	9760	9760	0
240	20250311	165900	15081042550	9760	9760	9760	9760	0
241	20250311	165800	15081042550	9760	9760	9760	9760	0
242	20250311	165700	15081042550	9760	9760	9760	9760	18467
243	20250311	165600	15081042550	9760	9760	9760	9760	0
244	20250311	165500	15081042550	9760	9760	9760	9760	0
245	20250311	165400	15081042550	9760	9760	9760	9760	0
246	20250311	165300	15081042550	9760	9760	9760	9760	0
247	20250311	165200	15081042550	9760	9760	9760	9760	0
248	20250311	165100	15081042550	9760	9760	9760	9760	0
249	20250311	165000	15081042550	9760	9760	9760	9760	0
250	20250311	164900	15081042550	9760	9760	9760	9760	0
251	20250311	164800	15081042550	9760	9760	9760	9760	0
252	20250311	164700	15081042550	9760	9760	9760	9760	0
253	20250311	164600	15081042550	9760	9760	9760	9760	0
254	20250311	164500	15081042550	9760	9760	9760	9760	0
255	20250311	164400	15081042550	9760	9760	9760	9760	0
256	20250311	164300	15081042550	9760	9760	9760	9760	0
257	20250311	164200	15081042550	9760	9760	9760	9760	0
258	20250311	164100	15081042550	9760	9760	9760	9760	0
259	20250311	164000	15081042550	9760	9760	9760	9760	0
260	20250311	163900	15081042550	9760	9760	9760	9760	0
261	20250311	163800	15081042550	9760	9760	9760	9760	0
262	20250311	163700	15081042550	9760	9760	9760	9760	0
263	20250311	163600	15081042550	9760	9760	9760	9760	0
264	20250311	163500	15081042550	9760	9760	9760	9760	0
265	20250311	163400	15081042550	9760	9760	9760	9760	0
266	20250311	163300	15081042550	9760	9760	9760	9760	0
267	20250311	163200	15081042550	9760	9760	9760	9760	0
268	20250311	163100	15081042550	9760	9760	9760	9760	0
269	20250311	163000	15081042550	9760	9760	9760	9760	0
270	20250311	162900	15081042550	9760	9760	9760	9760	0
271	20250311	162800	15081042550	9760	9760	9760	9760	0
272	20250311	162700	15081042550	9760	9760	9760	9760	18467
273	20250311	162600	15081042550	9760	9760	9760	9760	0
274	20250311	162500	15081042550	9760	9760	9760	9760	0
275	20250311	162400	15081042550	9760	9760	9760	9760	0
276	20250311	162300	15081042550	9760	9760	9760	9760	0
277	20250311	162200	15081042550	9760	9760	9760	9760	0
278	20250311	162100	15081042550	9760	9760	9760	9760	0
279	20250311	162000	15081042550	9760	9760	9760	9760	0
280	20250311	161900	15081042550	9760	9760	9760	9760	0
281	20250311	161800	15081042550	9760	9760	9760	9760	0
282	20250311	161700	15081042550	9760	9760	9760	9760	0
283	20250311	161600	15081042550	9760	9760	9760	9760	0
284	20250311	161500	15081042550	9760	9760	9760	9760	0
285	20250311	161400	15081042550	9760	9760	9760	9760	0
286	20250311	161300	15081042550	9760	9760	9760	9760	0
287	20250311	161200	15081042550	9760	9760	9760	9760	0
288	20250311	161100	15081042550	9760	9760	9760	9760	0
289	20250311	161000	15081042550	9760	9760	9760	9760	0
290	20250311	160900	15081042550	9760	9760	9760	9760	0
291	20250311	160800	15081042550	9760	9760	9760	9760	0
292	20250311	160700	15081042550	9760	9760	9760	9760	0
293	20250311	160600	15081042550	9760	9760	9760	9760	0
294	20250311	160500	15081042550	9760	9760	9760	9760	0
295	20250311	160400	15081042550	9760	9760	9760	9760	0
296	20250311	160300	15081042550	9760	9760	9760	9760	0
297	20250311	160200	15081042550	9760	9760	9760	9760	0
298	20250311	160100	15081042550	9760	9760	9760	9760	0
299	20250311	160000	15081042550	9760	9760	9760	9760	0
300	20250311	155900	15081042550	9760	9760	9760	9760	0
301	20250311	155800	15081042550	9760	9760	9760	9760	0
302	20250311	155700	15081042550	9760	9760	9760	9760	18467
303	20250311	155600	15081042550	9760	9760	9760	9760	0
304	20250311	155500	15081042550	9760	9760	9760	9760	0
305	20250311	155400	15081042550	9760	9760	9760	9760	0
306	20250311	155300	15081042550	9760	9760	9760	9760	0
307	20250311	155200	15081042550	9760	9760	9760	9760	0
308	20250311	155100	15081042550	9760	9760	9760	9760	0
309	20250311	155000	15081042550	9760	9760	9760	9760	0
310	20250311	154900	15081042550	9760	9760	9760	9760	0
311	20250311	154800	15081042550	9760	9760	9760	9760	0
312	20250311	154700	15081042550	9760	9760	9760	9760	0
313	20250311	154600	15081042550	9760	9760	9760	9760	0
314	20250311	154500	15081042550	9760	9760	9760	9760	0
315	20250311	154400	15081042550	9760	9760	9760	9760	0
316	20250311	154300	15081042550	9760	9760	9760	9760	0
317	20250311	154200	15081042550	9760	9760	9760	9760	0
318	20250311	154100	15081042550	9760	9760	9760	9760	0
319	20250311	154000	15081042550	9760	9760	9760	9760	0
320	20250311	153900	15081042550	9760	9760	9760	9760	0
321	20250311	153800	15081042550	9760	9760	9760	9760	0
322	20250311	153700	15081042550	9760	9760	9760	9760	0
323	20250311	153600	15081042550	9760	9760	9760	9760	0
324	20250311	153500	15081042550	9760	9760	9760	9760	0
325	20250311	153400	15081042550	9760	9760	9760	9760	0
326	20250311	153300	15081042550	9760	9760	9760	9760	0
327	20250311	153200	15081042550	9760	9760	9760	9760	0
328	20250311	153100	15081042550	9760	9760	9760	9760	0
329	20250311	153000	15081042550	9760	9760	9760	9760	18467
330	20250311	152900	14900804630	9730	9730	9730	9730	0
331	20250311	152800	14900804630	9730	9730	9730	9730	0
332	20250311	152700	14900804630	9730	9730	9730	9730	0
333	20250311	152600	14900804630	9730	9730	9730	9730	0
334	20250311	152500	14900804630	9730	9730	9730	9730	0
335	20250311	152400	14900804630	9730	9730	9730	9730	0
336	20250311	152300	14900804630	9730	9730	9730	9730	0
337	20250311	152200	14900804630	9730	9730	9730	9730	0
338	20250311	152100	14900804630	9730	9730	9730	9730	0
339	20250311	152000	14900804630	9730	9730	9730	9730	0
340	20250311	151900	14900804630	9730	9720	9730	9700	2393
341	20250311	151800	14877538745	9720	9700	9740	9690	8135
342	20250311	151700	14798562415	9700	9720	9720	9700	2222
343	20250311	151600	14776987275	9720	9740	9740	9710	848
344	20250311	151500	14768745755	9730	9730	9740	9690	3908
345	20250311	151400	14730773905	9720	9750	9750	9720	578
346	20250311	151300	14725145115	9750	9740	9750	9710	2374
347	20250311	151200	14702036115	9740	9770	9770	9730	3099
348	20250311	151100	14671843765	9750	9750	9780	9730	6102
349	20250311	151000	14612276015	9760	9720	9760	9710	4843
350	20250311	150900	14565115215	9720	9690	9730	9690	2736
351	20250311	150800	14538568375	9690	9680	9700	9660	2329
352	20250311	150700	14516023245	9680	9700	9720	9670	875
353	20250311	150600	14507551445	9700	9710	9730	9670	2693
354	20250311	150500	14481421015	9710	9710	9710	9680	3019
355	20250311	150400	14452170255	9690	9720	9730	9690	3466
356	20250311	150300	14418479515	9730	9720	9730	9690	1330
357	20250311	150200	14405559200	9720	9685	9730	9685	721
358	20250311	150100	14398563735	9690	9700	9700	9670	1512
359	20250311	150000	14383909705	9700	9700	9720	9660	2111
360	20250311	145900	14363452545	9700	9630	9700	9630	3486
361	20250311	145800	14329712355	9630	9700	9700	9630	4049
362	20250311	145700	14290626535	9700	9660	9700	9655	3294
363	20250311	145600	14258729345	9670	9680	9680	9640	11559
364	20250311	145500	14147138525	9680	9680	9680	9670	1726
365	20250311	145400	14130439035	9670	9700	9710	9670	1634
366	20250311	145300	14114621035	9700	9680	9700	9650	10568
367	20250311	145200	14012459705	9680	9720	9730	9670	11963
368	20250311	145100	13896521125	9720	9740	9750	9720	5616
369	20250311	145000	13841861435	9740	9740	9790	9730	6577
370	20250311	144900	13777722055	9740	9740	9790	9730	2096
371	20250311	144800	13757263585	9770	9790	9790	9730	4381
372	20250311	144700	13714593675	9740	9780	9820	9740	3007
373	20250311	144600	13685217765	9770	9800	9830	9730	8768
374	20250311	144500	13599592705	9810	9790	9890	9770	9437
375	20250311	144400	13506831185	9780	9740	9820	9730	3914
376	20250311	144300	13468617635	9740	9750	9790	9680	12758
377	20250311	144200	13344661750	9760	9750	9860	9740	10911
378	20250311	144100	13237859680	9770	9870	9880	9730	12996
379	20250311	144000	13110673900	9830	9830	9920	9820	23369
380	20250311	143900	12880061420	9820	9710	9910	9700	17942
381	20250311	143800	12703628865	9700	9740	9750	9700	6370
382	20250311	143700	12641793595	9750	9760	9770	9710	3623
383	20250311	143600	12606528920	9760	9770	9770	9680	13691
384	20250311	143500	12473428660	9770	9790	9870	9730	13105
385	20250311	143400	12345141160	9790	9830	9860	9740	18402
386	20250311	143300	12165039225	9820	9940	9990	9700	56870
387	20250311	143200	11607504850	9930	9700	10100	9670	125948
388	20250311	143100	10352982745	9700	9610	9730	9545	40253
389	20250311	143000	9964059105	9600	9610	9620	9580	5228
390	20250311	142900	9913841885	9610	9570	9610	9560	3277
391	20250311	142800	9882465655	9570	9570	9620	9560	6185
392	20250311	142700	9823220455	9570	9550	9640	9530	12344
393	20250311	142600	9705163280	9580	9580	9630	9540	23132
394	20250311	142500	9483752850	9580	9660	9770	9540	60251
395	20250311	142400	8904457350	9660	9950	10000	9610	117074
396	20250311	142300	7757616950	10000	9600	10150	9600	162098
397	20250311	142200	6153561180	9570	9600	9600	9570	310
398	20250311	142100	6150593460	9600	9620	9620	9600	1374
399	20250311	142000	6137392090	9620	9620	9620	9620	103
400	20250311	141900	6136401230	9610	9650	9650	9610	374
401	20250311	141800	6132797460	9650	9610	9660	9610	7510
402	20250311	141700	6060486740	9610	9600	9610	9600	4868
403	20250311	141600	6013709300	9600	9610	9610	9600	662
404	20250311	141500	6007348300	9600	9570	9600	9570	2124
405	20250311	141400	5986993880	9570	9540	9570	9540	423
406	20250311	141300	5982951270	9550	9530	9550	9530	2410
407	20250311	141200	5959973920	9530	9540	9550	9530	164
408	20250311	141100	5958408990	9530	9530	9545	9530	1351
409	20250311	141000	5945533885	9530	9560	9560	9530	6427
410	20250311	140900	5884239065	9560	9590	9600	9560	2164
411	20250311	140800	5863494225	9600	9580	9600	9580	104
412	20250311	140700	5862497865	9600	9565	9600	9565	287
413	20250311	140600	5859747660	9570	9580	9590	9560	892
414	20250311	140500	5851210980	9590	9600	9600	9580	1346
415	20250311	140400	5838315010	9600	9620	9630	9590	1317
416	20250311	140300	5825668310	9620	9610	9620	9610	433
417	20250311	140200	5821505630	9630	9610	9630	9600	2606
418	20250311	140100	5796441080	9590	9590	9590	9580	1282
419	20250311	140000	5784157520	9590	9620	9630	9590	2847
420	20250311	135900	5756797170	9610	9590	9610	9590	1759
421	20250311	135800	5739901220	9590	9600	9600	9590	1499
422	20250311	135700	5725515580	9610	9600	9610	9600	47
423	20250311	135600	5725063960	9610	9590	9610	9580	1336
424	20250311	135500	5712257630	9580	9600	9600	9580	582
425	20250311	135400	5706671930	9580	9580	9600	9580	1533
426	20250311	135300	5691985770	9580	9600	9600	9580	147
427	20250311	135200	5690577050	9600	9610	9610	9600	88
428	20250311	135100	5689731720	9610	9610	9620	9610	1133
429	20250311	135000	5678836130	9600	9570	9620	9570	2444
430	20250311	134900	5655361760	9560	9580	9580	9560	642
431	20250311	134800	5649211560	9580	9560	9580	9560	863
432	20250311	134700	5640949470	9560	9560	9570	9560	956
433	20250311	134600	5631808890	9560	9560	9560	9560	113
434	20250311	134500	5630728610	9570	9570	9570	9560	133
435	20250311	134400	5629456090	9570	9580	9580	9570	65
436	20250311	134300	5628833450	9590	9550	9590	9540	502
437	20250311	134200	5624039030	9560	9590	9590	9560	411
438	20250311	134100	5620103510	9600	9580	9600	9570	1961
439	20250311	134000	5601293440	9580	9560	9580	9550	464
440	20250311	133900	5596855170	9550	9560	9560	9550	723
441	20250311	133800	5589944290	9560	9560	9560	9560	467
442	20250311	133700	5585479770	9560	9570	9580	9550	363
443	20250311	133600	5582008070	9570	9570	9580	9570	181
444	20250311	133500	5580274920	9580	9570	9580	9560	279
445	20250311	133400	5577603240	9570	9570	9570	9560	302
446	20250311	133300	5574715910	9570	9580	9580	9570	158
447	20250311	133200	5573202970	9570	9580	9580	9560	832
448	20250311	133100	5565241700	9580	9590	9590	9580	53
449	20250311	133000	5564733820	9580	9560	9590	9560	228
450	20250311	132900	5562551030	9550	9580	9590	9550	499
451	20250311	132800	5557775480	9590	9580	9600	9580	211
452	20250311	132700	5555751860	9580	9560	9580	9560	793
453	20250311	132600	5548162860	9530	9560	9570	9530	297
454	20250311	132500	5545330910	9560	9520	9560	9520	320
455	20250311	132400	5542274830	9520	9520	9570	9520	256
456	20250311	132300	5539837460	9520	9520	9520	9520	160
457	20250311	132200	5538314260	9520	9570	9570	9520	635
458	20250311	132100	5532258360	9570	9600	9610	9570	1528
459	20250311	132000	5517601750	9600	9570	9600	9570	1049
460	20250311	131900	5507549620	9570	9550	9580	9550	390
461	20250311	131800	5503821080	9550	9530	9560	9530	722
462	20250311	131700	5496925270	9530	9540	9540	9510	1489
463	20250311	131600	5482741820	9540	9540	9550	9540	810
464	20250311	131500	5475011840	9540	9550	9550	9540	755
465	20250311	131400	5467807130	9550	9550	9550	9550	301
466	20250311	131300	5464932580	9550	9530	9550	9520	1932
467	20250311	131200	5446537570	9530	9530	9570	9520	856
468	20250311	131100	5438356820	9550	9570	9570	9550	325
469	20250311	131000	5435249760	9560	9550	9570	9520	968
470	20250311	130900	5426006230	9550	9510	9550	9510	371
471	20250311	130800	5422471080	9550	9530	9550	9510	1098
472	20250311	130700	5412019380	9510	9530	9530	9510	2227
473	20250311	130600	5390829950	9530	9560	9560	9520	2629
474	20250311	130500	5365782050	9560	9560	9560	9560	631
475	20250311	130400	5359749690	9560	9550	9580	9530	664
476	20250311	130300	5353414940	9540	9550	9560	9530	2007
477	20250311	130200	5334268690	9540	9560	9560	9540	2864
478	20250311	130100	5306925570	9580	9570	9580	9560	893
479	20250311	130000	5298384190	9570	9580	9600	9560	944
480	20250311	125900	5289353240	9600	9580	9600	9580	232
481	20250311	125800	5287127600	9580	9620	9620	9580	2227
482	20250311	125700	5265738950	9630	9630	9630	9620	1004
483	20250311	125600	5256080370	9630	9610	9630	9610	344
484	20250311	125500	5252771690	9610	9600	9610	9600	579
485	20250311	125400	5247209280	9600	9600	9610	9600	3427
486	20250311	125300	5214309980	9600	9610	9630	9600	531
487	20250311	125200	5209207380	9620	9610	9640	9610	543
488	20250311	125100	5203977820	9650	9630	9650	9590	2228
489	20250311	125000	5182568530	9620	9640	9650	9610	2577
490	20250311	124900	5157729520	9640	9640	9660	9640	2818
491	20250311	124800	5130549520	9650	9640	9650	9610	4140
492	20250311	124700	5090655920	9650	9630	9650	9630	3267
493	20250311	124600	5059184650	9630	9610	9630	9600	3460
494	20250311	124500	5025912620	9610	9570	9610	9560	2312
495	20250311	124400	5003747220	9560	9580	9590	9560	1727
496	20250311	124300	4987207680	9590	9550	9590	9550	67
497	20250311	124200	4986565950	9550	9590	9590	9550	173
498	20250311	124100	4984910980	9590	9580	9590	9550	274
499	20250311	124000	4982287940	9590	9560	9590	9540	2359
500	20250311	123900	4959737630	9560	9560	9560	9540	457
501	20250311	123800	4955373020	9550	9560	9600	9550	246
502	20250311	123700	4953021160	9560	9600	9610	9540	1981
503	20250311	123600	4934006840	9570	9560	9590	9560	578
504	20250311	123500	4928473750	9550	9600	9600	9540	1968
505	20250311	123400	4909666250	9580	9610	9620	9580	654
506	20250311	123300	4903391580	9610	9600	9620	9590	1897
507	20250311	123200	4885164440	9600	9630	9630	9590	722
508	20250311	123100	4878219500	9630	9620	9630	9590	1670
509	20250311	123000	4862171290	9620	9610	9630	9600	3069
510	20250311	122900	4832651420	9620	9620	9630	9590	5606
511	20250311	122800	4778684210	9620	9570	9620	9530	1045
512	20250311	122700	4768663950	9570	9530	9580	9520	1434
513	20250311	122600	4754975330	9560	9550	9570	9550	302
514	20250311	122500	4752089670	9520	9550	9560	9510	3863
515	20250311	122400	4715300640	9560	9580	9590	9540	1609
516	20250311	122300	4699921600	9580	9590	9590	9520	3125
517	20250311	122200	4670095000	9590	9590	9610	9570	510
518	20250311	122100	4665199950	9590	9600	9600	9550	3188
519	20250311	122000	4634652550	9600	9600	9620	9580	5243
520	20250311	121900	4584274370	9590	9570	9620	9540	5476
521	20250311	121800	4531831305	9540	9530	9580	9530	9949
522	20250311	121700	4436684975	9540	9530	9540	9470	12452
523	20250311	121600	4318317615	9530	9650	9670	9520	30623
524	20250311	121500	4024767795	9670	9700	9720	9640	45286
525	20250311	121400	3585505865	9710	9710	9710	9710	0
526	20250311	121300	3585505865	9710	9630	9710	9570	13352
527	20250311	121200	3456375665	9630	9590	9630	9560	9906
528	20250311	121100	3361219485	9580	9580	9600	9570	3761
529	20250311	121000	3325195230	9580	9560	9600	9555	4046
530	20250311	120900	3286386460	9560	9530	9560	9530	545
531	20250311	120800	3281183840	9530	9570	9570	9530	4943
532	20250311	120700	3233964740	9570	9610	9620	9560	3061
533	20250311	120600	3204624500	9600	9600	9620	9595	5388
534	20250311	120500	3152850060	9600	9520	9600	9520	12014
535	20250311	120400	3038104050	9520	9510	9520	9510	498
536	20250311	120300	3033364890	9500	9500	9500	9480	718
537	20250311	120200	3026550090	9500	9500	9510	9500	378
538	20250311	120100	3022959030	9500	9520	9530	9500	1314
539	20250311	120000	3010449800	9520	9510	9520	9500	878
540	20250311	115900	3002101460	9500	9530	9530	9500	1854
541	20250311	115800	2984447580	9530	9500	9530	9490	2594
542	20250311	115700	2959752960	9500	9460	9500	9460	4773
543	20250311	115600	2914464180	9410	9430	9440	9410	1426
544	20250311	115500	2901027540	9430	9450	9450	9430	341
545	20250311	115400	2897807500	9450	9440	9450	9440	282
546	20250311	115300	2895142810	9450	9450	9450	9450	1132
547	20250311	115200	2884445410	9440	9450	9450	9440	36
548	20250311	115100	2884105270	9450	9430	9460	9430	2919
549	20250311	115000	2856562380	9420	9430	9440	9420	574
550	20250311	114900	2851148400	9430	9430	9430	9420	1576
551	20250311	114800	2836296770	9430	9430	9430	9430	209
552	20250311	114700	2834325900	9430	9440	9440	9430	137
553	20250311	114600	2833032640	9430	9440	9440	9430	311
554	20250311	114500	2830099790	9440	9430	9440	9430	1585
555	20250311	114400	2815152740	9430	9430	9470	9430	596
556	20250311	114300	2809518850	9460	9460	9460	9460	574
557	20250311	114200	2804088810	9470	9470	9470	9470	91
558	20250311	114100	2803227040	9480	9490	9490	9420	1239
559	20250311	114000	2791528750	9490	9480	9495	9480	2067
560	20250311	113900	2771917040	9480	9450	9480	9450	717
561	20250311	113800	2765133970	9450	9490	9490	9450	533
562	20250311	113700	2760082000	9490	9480	9490	9460	1105
563	20250311	113600	2749610590	9480	9450	9490	9440	6919
564	20250311	113500	2684115100	9450	9400	9460	9400	3302
565	20250311	113400	2652930560	9400	9400	9400	9400	1261
566	20250311	113300	2641077160	9400	9400	9400	9400	542
567	20250311	113200	2635982360	9400	9420	9420	9380	1950
568	20250311	113100	2617637100	9440	9430	9450	9410	4337
569	20250311	113000	2576714250	9430	9390	9430	9390	1281
570	20250311	112900	2564645240	9380	9430	9430	9380	1032
571	20250311	112800	2554957410	9410	9390	9430	9390	3248
572	20250311	112700	2524388250	9390	9390	9390	9390	615
573	20250311	112600	2518613400	9390	9390	9420	9380	4203
574	20250311	112500	2479108260	9390	9340	9390	9330	2488
575	20250311	112400	2455773100	9330	9340	9340	9330	381
576	20250311	112300	2452217290	9370	9360	9370	9360	22
577	20250311	112200	2452011200	9370	9340	9370	9340	2732
578	20250311	112100	2426447970	9330	9320	9330	9320	337
579	20250311	112000	2423305750	9320	9320	9320	9320	89
580	20250311	111900	2422476270	9310	9310	9310	9310	192
581	20250311	111800	2420688750	9310	9310	9310	9300	107
582	20250311	111700	2419692610	9310	9310	9310	9300	251
583	20250311	111600	2417356460	9290	9290	9310	9290	855
584	20250311	111500	2409411020	9270	9280	9290	9270	87
585	20250311	111400	2408602950	9280	9260	9280	9260	234
586	20250311	111300	2406431860	9260	9260	9280	9260	262
587	20250311	111200	2404001240	9250	9270	9270	9250	559
588	20250311	111100	2398827420	9260	9290	9290	9260	103
589	20250311	111000	2397871150	9290	9290	9290	9290	70
590	20250311	110900	2397220850	9290	9270	9290	9270	320
591	20250311	110800	2394252240	9260	9270	9270	9260	223
592	20250311	110700	2392185260	9280	9280	9280	9280	207
593	20250311	110600	2390264300	9280	9260	9280	9260	60
594	20250311	110500	2389708500	9260	9270	9280	9260	857
595	20250311	110400	2381764530	9270	9290	9290	9270	1034
596	20250311	110300	2372171570	9300	9300	9300	9300	3
597	20250311	110200	2372143670	9290	9290	9290	9290	28
598	20250311	110100	2371883550	9290	9290	9290	9290	200
599	20250311	110000	2370025550	9290	9290	9300	9290	144
600	20250311	105900	2368687620	9290	9290	9300	9280	368
601	20250311	105800	2365268350	9330	9300	9330	9290	213
602	20250311	105700	2363288440	9330	9320	9330	9300	393
603	20250311	105600	2359628910	9340	9310	9340	9310	178
604	20250311	105500	2357968790	9310	9330	9330	9280	2941
605	20250311	105400	2330595450	9320	9350	9350	9320	2105
606	20250311	105300	2310929880	9350	9310	9350	9310	1719
607	20250311	105200	2294918090	9310	9300	9320	9300	994
608	20250311	105100	2285664390	9300	9280	9300	9280	495
609	20250311	105000	2281063260	9280	9250	9280	9250	897
610	20250311	104900	2272748570	9270	9270	9280	9240	1118
611	20250311	104800	2262409130	9270	9260	9270	9260	32
612	20250311	104700	2262112530	9270	9250	9270	9220	423
613	20250311	104600	2258202100	9250	9250	9250	9250	400
614	20250311	104500	2254502100	9240	9240	9240	9240	0
615	20250311	104400	2254502100	9240	9240	9240	9240	81
616	20250311	104300	2253753660	9240	9220	9240	9220	728
617	20250311	104200	2247026960	9220	9220	9220	9220	459
618	20250311	104100	2242794980	9240	9240	9240	9220	19
619	20250311	104000	2242619640	9200	9200	9210	9200	794
620	20250311	103900	2235314730	9200	9180	9200	9180	1099
621	20250311	103800	2225225250	9170	9180	9180	9170	357
622	20250311	103700	2221951000	9180	9200	9200	9180	1898
623	20250311	103600	2204509270	9210	9230	9230	9210	331
624	20250311	103500	2201459680	9230	9230	9230	9230	68
625	20250311	103400	2200832040	9220	9200	9220	9200	253
626	20250311	103300	2198499560	9200	9210	9210	9200	86
627	20250311	103200	2197708000	9200	9210	9210	9200	685
628	20250311	103100	2191405080	9210	9220	9220	9210	88
629	20250311	103000	2190594040	9220	9210	9220	9210	44
630	20250311	102900	2190188370	9210	9220	9220	9210	343
631	20250311	102800	2187025920	9220	9220	9220	9220	93
632	20250311	102700	2186168460	9200	9230	9230	9200	914
633	20250311	102600	2177751230	9230	9220	9230	9220	1020
634	20250311	102500	2168336740	9220	9280	9280	9220	1680
635	20250311	102400	2152843170	9280	9250	9290	9240	432
636	20250311	102300	2148843940	9240	9220	9250	9220	901
637	20250311	102200	2140524910	9220	9210	9220	9210	339
638	20250311	102100	2137400930	9220	9220	9220	9190	415
639	20250311	102000	2133574660	9220	9180	9220	9180	554
640	20250311	101900	2128487740	9180	9180	9180	9180	303
641	20250311	101800	2125706200	9180	9180	9180	9180	10
642	20250311	101700	2125614400	9180	9180	9190	9180	868
643	20250311	101600	2117646060	9240	9160	9240	9160	384
644	20250311	101500	2114112790	9160	9170	9210	9160	1225
645	20250311	101400	2102873680	9170	9160	9170	9150	1932
646	20250311	101300	2085178810	9160	9200	9200	9150	2818
647	20250311	101200	2059325485	9200	9210	9210	9200	1438
648	20250311	101100	2046088915	9210	9210	9210	9210	679
649	20250311	101000	2039835325	9220	9230	9230	9220	634
650	20250311	100900	2033986355	9230	9240	9240	9230	1043
651	20250311	100800	2024350985	9240	9250	9290	9240	359
652	20250311	100700	2021030575	9250	9230	9300	9230	165
653	20250311	100600	2019504105	9230	9230	9260	9230	971
654	20250311	100500	2010538745	9220	9250	9250	9220	1117
655	20250311	100400	2000213675	9250	9260	9260	9250	237
656	20250311	100300	1998020825	9240	9240	9380	9220	1965
657	20250311	100200	1979797025	9220	9270	9270	9220	2086
658	20250311	100100	1960497335	9270	9250	9280	9250	2730
659	20250311	100000	1935224345	9250	9320	9330	9250	3665
660	20250311	095900	1901184535	9360	9310	9360	9300	375
661	20250311	095800	1897693155	9280	9300	9300	9280	768
662	20250311	095700	1890556705	9300	9300	9310	9280	1865
663	20250311	095600	1873212535	9300	9285	9300	9240	6309
664	20250311	095500	1814724365	9280	9320	9360	9280	2263
665	20250311	095400	1793646495	9320	9440	9440	9320	6965
666	20250311	095300	1728328775	9450	9410	9450	9410	1767
667	20250311	095200	1711669215	9410	9440	9440	9390	2162
668	20250311	095100	1691350975	9430	9430	9450	9410	3828
669	20250311	095000	1655254045	9430	9490	9540	9410	17722
670	20250311	094900	1487057915	9490	9370	9500	9350	15332
671	20250311	094800	1342470165	9370	9340	9380	9340	7278
672	20250311	094700	1274415895	9340	9290	9350	9290	7547
673	20250311	094600	1203993245	9280	9240	9290	9240	2191
674	20250311	094500	1183690445	9230	9230	9240	9230	694
675	20250311	094400	1177284635	9250	9220	9250	9200	1676
676	20250311	094300	1161829605	9220	9230	9240	9220	540
677	20250311	094200	1156842475	9240	9180	9240	9180	635
678	20250311	094100	1150987485	9180	9210	9210	9180	679
679	20250311	094000	1144742665	9210	9210	9220	9200	328
680	20250311	093900	1141722595	9200	9210	9220	9180	968
681	20250311	093800	1132824135	9220	9200	9220	9200	420
682	20250311	093700	1128959635	9200	9150	9200	9150	1711
683	20250311	093600	1113272975	9150	9200	9200	9150	1968
684	20250311	093500	1095219525	9200	9250	9260	9190	6077
685	20250311	093400	1039229415	9250	9230	9250	9230	389
686	20250311	093300	1035635365	9230	9210	9230	9210	1703
687	20250311	093200	1019924705	9210	9250	9260	9200	2475
688	20250311	093100	997086715	9260	9250	9270	9250	2083
689	20250311	093000	977801730	9260	9250	9330	9240	10108
690	20250311	092900	884054200	9240	9200	9240	9200	2806
691	20250311	092800	858159540	9200	9190	9200	9180	1531
692	20250311	092700	844087710	9190	9160	9190	9160	2442
693	20250311	092600	821668640	9160	9120	9160	9110	1857
694	20250311	092500	804684900	9120	9080	9120	9080	2854
695	20250311	092400	778715940	9080	9060	9080	9060	489
696	20250311	092300	774281420	9060	9070	9070	9050	1782
697	20250311	092200	758138030	9070	9080	9080	9070	1159
698	20250311	092100	747614400	9090	9105	9120	9090	2869
699	20250311	092000	721494435	9100	9110	9110	9100	796
700	20250311	091900	714246205	9090	9100	9110	9080	2149
701	20250311	091800	694700515	9090	9090	9100	9090	754
702	20250311	091700	687846555	9090	9060	9090	9040	3723
703	20250311	091600	654098205	9060	9050	9060	9020	2708
704	20250311	091500	629623225	9030	9050	9060	9010	912
705	20250311	091400	621379705	9010	9000	9020	9000	737
706	20250311	091300	614740285	9010	9030	9060	9000	3166
707	20250311	091200	586127775	9010	9000	9030	9000	2007
708	20250311	091100	568020635	9040	8950	9050	8950	9632
709	20250311	091000	481418695	8940	8940	8950	8930	973
710	20250311	090900	472720575	8940	8930	8950	8930	1751
711	20250311	090800	457059605	8920	8960	8960	8900	2021
712	20250311	090700	439016985	8910	8890	8960	8890	1793
713	20250311	090600	423001455	8890	8990	8990	8880	3850
714	20250311	090500	388736495	8920	8900	8990	8890	6328
715	20250311	090400	332429855	8850	8840	8900	8830	3276
716	20250311	090300	303399240	8850	8850	8850	8820	3798
717	20250311	090200	269841440	8840	8840	8850	8810	7009
718	20250311	090100	207943830	8850	8850	8910	8820	8077
719	20250311	090000	136486550	8840	8830	9000	8830	14565