KissMeData/101730/min/candle-20250312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250312	201400	285198835	7950	7950	7950	7950	1465
3	20250312	201300	285198835	7950	7950	7950	7950	0
4	20250312	201200	285198835	7950	7950	7950	7950	0
5	20250312	201100	285198835	7950	7950	7950	7950	0
6	20250312	201000	285198835	7950	7950	7950	7950	0
7	20250312	200900	285198835	7950	7950	7950	7950	0
8	20250312	200800	285198835	7950	7950	7950	7950	0
9	20250312	200700	285198835	7950	7950	7950	7950	0
10	20250312	200600	285198835	7950	7950	7950	7950	0
11	20250312	200500	285198835	7950	7950	7950	7950	0
12	20250312	200400	285198835	7950	7950	7950	7950	0
13	20250312	200300	285198835	7950	7950	7950	7950	0
14	20250312	200200	285198835	7950	7950	7950	7950	0
15	20250312	200100	285198835	7950	7950	7950	7950	0
16	20250312	200000	285198835	7950	7950	7950	7950	0
17	20250312	195900	285198835	7950	7950	7950	7950	0
18	20250312	195800	285198835	7950	7950	7950	7950	0
19	20250312	195700	285198835	7950	7950	7950	7950	0
20	20250312	195600	285198835	7950	7950	7950	7950	0
21	20250312	195500	285198835	7950	7950	7950	7950	0
22	20250312	195400	285198835	7950	7950	7950	7950	0
23	20250312	195300	285198835	7950	7950	7950	7950	0
24	20250312	195200	285198835	7950	7950	7950	7950	0
25	20250312	195100	285198835	7950	7950	7950	7950	0
26	20250312	195000	285198835	7950	7950	7950	7950	0
27	20250312	194900	285198835	7950	7950	7950	7950	0
28	20250312	194800	285198835	7950	7950	7950	7950	0
29	20250312	194700	285198835	7950	7950	7950	7950	0
30	20250312	194600	285198835	7950	7950	7950	7950	0
31	20250312	194500	285198835	7950	7950	7950	7950	0
32	20250312	194400	285198835	7950	7950	7950	7950	1465
33	20250312	194300	285198835	7950	7950	7950	7950	0
34	20250312	194200	285198835	7950	7950	7950	7950	0
35	20250312	194100	285198835	7950	7950	7950	7950	0
36	20250312	194000	285198835	7950	7950	7950	7950	0
37	20250312	193900	285198835	7950	7950	7950	7950	0
38	20250312	193800	285198835	7950	7950	7950	7950	0
39	20250312	193700	285198835	7950	7950	7950	7950	0
40	20250312	193600	285198835	7950	7950	7950	7950	0
41	20250312	193500	285198835	7950	7950	7950	7950	0
42	20250312	193400	285198835	7950	7950	7950	7950	0
43	20250312	193300	285198835	7950	7950	7950	7950	0
44	20250312	193200	285198835	7950	7950	7950	7950	0
45	20250312	193100	285198835	7950	7950	7950	7950	0
46	20250312	193000	285198835	7950	7950	7950	7950	0
47	20250312	192900	285198835	7950	7950	7950	7950	0
48	20250312	192800	285198835	7950	7950	7950	7950	0
49	20250312	192700	285198835	7950	7950	7950	7950	0
50	20250312	192600	285198835	7950	7950	7950	7950	0
51	20250312	192500	285198835	7950	7950	7950	7950	0
52	20250312	192400	285198835	7950	7950	7950	7950	0
53	20250312	192300	285198835	7950	7950	7950	7950	0
54	20250312	192200	285198835	7950	7950	7950	7950	0
55	20250312	192100	285198835	7950	7950	7950	7950	0
56	20250312	192000	285198835	7950	7950	7950	7950	0
57	20250312	191900	285198835	7950	7950	7950	7950	0
58	20250312	191800	285198835	7950	7950	7950	7950	0
59	20250312	191700	285198835	7950	7950	7950	7950	0
60	20250312	191600	285198835	7950	7950	7950	7950	0
61	20250312	191500	285198835	7950	7950	7950	7950	0
62	20250312	191400	285198835	7950	7950	7950	7950	1465
63	20250312	191300	285198835	7950	7950	7950	7950	0
64	20250312	191200	285198835	7950	7950	7950	7950	0
65	20250312	191100	285198835	7950	7950	7950	7950	0
66	20250312	191000	285198835	7950	7950	7950	7950	0
67	20250312	190900	285198835	7950	7950	7950	7950	0
68	20250312	190800	285198835	7950	7950	7950	7950	0
69	20250312	190700	285198835	7950	7950	7950	7950	0
70	20250312	190600	285198835	7950	7950	7950	7950	0
71	20250312	190500	285198835	7950	7950	7950	7950	0
72	20250312	190400	285198835	7950	7950	7950	7950	0
73	20250312	190300	285198835	7950	7950	7950	7950	0
74	20250312	190200	285198835	7950	7950	7950	7950	0
75	20250312	190100	285198835	7950	7950	7950	7950	0
76	20250312	190000	285198835	7950	7950	7950	7950	0
77	20250312	185900	285198835	7950	7950	7950	7950	0
78	20250312	185800	285198835	7950	7950	7950	7950	0
79	20250312	185700	285198835	7950	7950	7950	7950	0
80	20250312	185600	285198835	7950	7950	7950	7950	0
81	20250312	185500	285198835	7950	7950	7950	7950	0
82	20250312	185400	285198835	7950	7950	7950	7950	0
83	20250312	185300	285198835	7950	7950	7950	7950	0
84	20250312	185200	285198835	7950	7950	7950	7950	0
85	20250312	185100	285198835	7950	7950	7950	7950	0
86	20250312	185000	285198835	7950	7950	7950	7950	0
87	20250312	184900	285198835	7950	7950	7950	7950	0
88	20250312	184800	285198835	7950	7950	7950	7950	0
89	20250312	184700	285198835	7950	7950	7950	7950	0
90	20250312	184600	285198835	7950	7950	7950	7950	0
91	20250312	184500	285198835	7950	7950	7950	7950	0
92	20250312	184400	285198835	7950	7950	7950	7950	1465
93	20250312	184300	285198835	7950	7950	7950	7950	0
94	20250312	184200	285198835	7950	7950	7950	7950	0
95	20250312	184100	285198835	7950	7950	7950	7950	0
96	20250312	184000	285198835	7950	7950	7950	7950	0
97	20250312	183900	285198835	7950	7950	7950	7950	0
98	20250312	183800	285198835	7950	7950	7950	7950	0
99	20250312	183700	285198835	7950	7950	7950	7950	0
100	20250312	183600	285198835	7950	7950	7950	7950	0
101	20250312	183500	285198835	7950	7950	7950	7950	0
102	20250312	183400	285198835	7950	7950	7950	7950	0
103	20250312	183300	285198835	7950	7950	7950	7950	0
104	20250312	183200	285198835	7950	7950	7950	7950	0
105	20250312	183100	285198835	7950	7950	7950	7950	0
106	20250312	183000	285198835	7950	7950	7950	7950	0
107	20250312	182900	285198835	7950	7950	7950	7950	0
108	20250312	182800	285198835	7950	7950	7950	7950	0
109	20250312	182700	285198835	7950	7950	7950	7950	0
110	20250312	182600	285198835	7950	7950	7950	7950	0
111	20250312	182500	285198835	7950	7950	7950	7950	0
112	20250312	182400	285198835	7950	7950	7950	7950	0
113	20250312	182300	285198835	7950	7950	7950	7950	0
114	20250312	182200	285198835	7950	7950	7950	7950	0
115	20250312	182100	285198835	7950	7950	7950	7950	0
116	20250312	182000	285198835	7950	7950	7950	7950	0
117	20250312	181900	285198835	7950	7950	7950	7950	0
118	20250312	181800	285198835	7950	7950	7950	7950	0
119	20250312	181700	285198835	7950	7950	7950	7950	0
120	20250312	181600	285198835	7950	7950	7950	7950	0
121	20250312	181500	285198835	7950	7950	7950	7950	0
122	20250312	181400	285198835	7950	7950	7950	7950	1465
123	20250312	181300	285198835	7950	7950	7950	7950	0
124	20250312	181200	285198835	7950	7950	7950	7950	0
125	20250312	181100	285198835	7950	7950	7950	7950	0
126	20250312	181000	285198835	7950	7950	7950	7950	0
127	20250312	180900	285198835	7950	7950	7950	7950	0
128	20250312	180800	285198835	7950	7950	7950	7950	0
129	20250312	180700	285198835	7950	7950	7950	7950	0
130	20250312	180600	285198835	7950	7950	7950	7950	0
131	20250312	180500	285198835	7950	7950	7950	7950	0
132	20250312	180400	285198835	7950	7950	7950	7950	0
133	20250312	180300	285198835	7950	7950	7950	7950	0
134	20250312	180200	285198835	7950	7950	7950	7950	0
135	20250312	180100	285198835	7950	7950	7950	7950	0
136	20250312	180000	285198835	7950	7950	7950	7950	0
137	20250312	175900	285198835	7950	7950	7950	7950	0
138	20250312	175800	285198835	7950	7950	7950	7950	0
139	20250312	175700	285198835	7950	7950	7950	7950	0
140	20250312	175600	285198835	7950	7950	7950	7950	0
141	20250312	175500	285198835	7950	7950	7950	7950	0
142	20250312	175400	285198835	7950	7950	7950	7950	0
143	20250312	175300	285198835	7950	7950	7950	7950	0
144	20250312	175200	285198835	7950	7950	7950	7950	0
145	20250312	175100	285198835	7950	7950	7950	7950	0
146	20250312	175000	285198835	7950	7950	7950	7950	0
147	20250312	174900	285198835	7950	7950	7950	7950	0
148	20250312	174800	285198835	7950	7950	7950	7950	0
149	20250312	174700	285198835	7950	7950	7950	7950	0
150	20250312	174600	285198835	7950	7950	7950	7950	0
151	20250312	174500	285198835	7950	7950	7950	7950	0
152	20250312	174400	285198835	7950	7950	7950	7950	1465
153	20250312	174300	285198835	7950	7950	7950	7950	0
154	20250312	174200	285198835	7950	7950	7950	7950	0
155	20250312	174100	285198835	7950	7950	7950	7950	0
156	20250312	174000	285198835	7950	7950	7950	7950	0
157	20250312	173900	285198835	7950	7950	7950	7950	0
158	20250312	173800	285198835	7950	7950	7950	7950	0
159	20250312	173700	285198835	7950	7950	7950	7950	0
160	20250312	173600	285198835	7950	7950	7950	7950	0
161	20250312	173500	285198835	7950	7950	7950	7950	0
162	20250312	173400	285198835	7950	7950	7950	7950	0
163	20250312	173300	285198835	7950	7950	7950	7950	0
164	20250312	173200	285198835	7950	7950	7950	7950	0
165	20250312	173100	285198835	7950	7950	7950	7950	0
166	20250312	173000	285198835	7950	7950	7950	7950	0
167	20250312	172900	285198835	7950	7950	7950	7950	0
168	20250312	172800	285198835	7950	7950	7950	7950	0
169	20250312	172700	285198835	7950	7950	7950	7950	0
170	20250312	172600	285198835	7950	7950	7950	7950	0
171	20250312	172500	285198835	7950	7950	7950	7950	0
172	20250312	172400	285198835	7950	7950	7950	7950	0
173	20250312	172300	285198835	7950	7950	7950	7950	0
174	20250312	172200	285198835	7950	7950	7950	7950	0
175	20250312	172100	285198835	7950	7950	7950	7950	0
176	20250312	172000	285198835	7950	7950	7950	7950	0
177	20250312	171900	285198835	7950	7950	7950	7950	0
178	20250312	171800	285198835	7950	7950	7950	7950	0
179	20250312	171700	285198835	7950	7950	7950	7950	0
180	20250312	171600	285198835	7950	7950	7950	7950	0
181	20250312	171500	285198835	7950	7950	7950	7950	0
182	20250312	171400	285198835	7950	7950	7950	7950	1465
183	20250312	171300	285198835	7950	7950	7950	7950	0
184	20250312	171200	285198835	7950	7950	7950	7950	0
185	20250312	171100	285198835	7950	7950	7950	7950	0
186	20250312	171000	285198835	7950	7950	7950	7950	0
187	20250312	170900	285198835	7950	7950	7950	7950	0
188	20250312	170800	285198835	7950	7950	7950	7950	0
189	20250312	170700	285198835	7950	7950	7950	7950	0
190	20250312	170600	285198835	7950	7950	7950	7950	0
191	20250312	170500	285198835	7950	7950	7950	7950	0
192	20250312	170400	285198835	7950	7950	7950	7950	0
193	20250312	170300	285198835	7950	7950	7950	7950	0
194	20250312	170200	285198835	7950	7950	7950	7950	0
195	20250312	170100	285198835	7950	7950	7950	7950	0
196	20250312	170000	285198835	7950	7950	7950	7950	0
197	20250312	165900	285198835	7950	7950	7950	7950	0
198	20250312	165800	285198835	7950	7950	7950	7950	0
199	20250312	165700	285198835	7950	7950	7950	7950	0
200	20250312	165600	285198835	7950	7950	7950	7950	0
201	20250312	165500	285198835	7950	7950	7950	7950	0
202	20250312	165400	285198835	7950	7950	7950	7950	0
203	20250312	165300	285198835	7950	7950	7950	7950	0
204	20250312	165200	285198835	7950	7950	7950	7950	0
205	20250312	165100	285198835	7950	7950	7950	7950	0
206	20250312	165000	285198835	7950	7950	7950	7950	0
207	20250312	164900	285198835	7950	7950	7950	7950	0
208	20250312	164800	285198835	7950	7950	7950	7950	0
209	20250312	164700	285198835	7950	7950	7950	7950	0
210	20250312	164600	285198835	7950	7950	7950	7950	0
211	20250312	164500	285198835	7950	7950	7950	7950	0
212	20250312	164400	285198835	7950	7950	7950	7950	1465
213	20250312	164300	285198835	7950	7950	7950	7950	0
214	20250312	164200	285198835	7950	7950	7950	7950	0
215	20250312	164100	285198835	7950	7950	7950	7950	0
216	20250312	164000	285198835	7950	7950	7950	7950	0
217	20250312	163900	285198835	7950	7950	7950	7950	0
218	20250312	163800	285198835	7950	7950	7950	7950	0
219	20250312	163700	285198835	7950	7950	7950	7950	0
220	20250312	163600	285198835	7950	7950	7950	7950	0
221	20250312	163500	285198835	7950	7950	7950	7950	0
222	20250312	163400	285198835	7950	7950	7950	7950	0
223	20250312	163300	285198835	7950	7950	7950	7950	0
224	20250312	163200	285198835	7950	7950	7950	7950	0
225	20250312	163100	285198835	7950	7950	7950	7950	0
226	20250312	163000	285198835	7950	7950	7950	7950	0
227	20250312	162900	285198835	7950	7950	7950	7950	0
228	20250312	162800	285198835	7950	7950	7950	7950	0
229	20250312	162700	285198835	7950	7950	7950	7950	0
230	20250312	162600	285198835	7950	7950	7950	7950	0
231	20250312	162500	285198835	7950	7950	7950	7950	0
232	20250312	162400	285198835	7950	7950	7950	7950	0
233	20250312	162300	285198835	7950	7950	7950	7950	0
234	20250312	162200	285198835	7950	7950	7950	7950	0
235	20250312	162100	285198835	7950	7950	7950	7950	0
236	20250312	162000	285198835	7950	7950	7950	7950	0
237	20250312	161900	285198835	7950	7950	7950	7950	0
238	20250312	161800	285198835	7950	7950	7950	7950	0
239	20250312	161700	285198835	7950	7950	7950	7950	0
240	20250312	161600	285198835	7950	7950	7950	7950	0
241	20250312	161500	285198835	7950	7950	7950	7950	0
242	20250312	161400	285198835	7950	7950	7950	7950	1465
243	20250312	161300	285198835	7950	7950	7950	7950	0
244	20250312	161200	285198835	7950	7950	7950	7950	0
245	20250312	161100	285198835	7950	7950	7950	7950	0
246	20250312	161000	285198835	7950	7950	7950	7950	0
247	20250312	160900	285198835	7950	7950	7950	7950	0
248	20250312	160800	285198835	7950	7950	7950	7950	0
249	20250312	160700	285198835	7950	7950	7950	7950	0
250	20250312	160600	285198835	7950	7950	7950	7950	0
251	20250312	160500	285198835	7950	7950	7950	7950	0
252	20250312	160400	285198835	7950	7950	7950	7950	0
253	20250312	160300	285198835	7950	7950	7950	7950	0
254	20250312	160200	285198835	7950	7950	7950	7950	0
255	20250312	160100	285198835	7950	7950	7950	7950	0
256	20250312	160000	285198835	7950	7950	7950	7950	0
257	20250312	155900	285198835	7950	7950	7950	7950	0
258	20250312	155800	285198835	7950	7950	7950	7950	0
259	20250312	155700	285198835	7950	7950	7950	7950	0
260	20250312	155600	285198835	7950	7950	7950	7950	0
261	20250312	155500	285198835	7950	7950	7950	7950	0
262	20250312	155400	285198835	7950	7950	7950	7950	0
263	20250312	155300	285198835	7950	7950	7950	7950	0
264	20250312	155200	285198835	7950	7950	7950	7950	0
265	20250312	155100	285198835	7950	7950	7950	7950	0
266	20250312	155000	285198835	7950	7950	7950	7950	0
267	20250312	154900	285198835	7950	7950	7950	7950	0
268	20250312	154800	285198835	7950	7950	7950	7950	0
269	20250312	154700	285198835	7950	7950	7950	7950	0
270	20250312	154600	285198835	7950	7950	7950	7950	0
271	20250312	154500	285198835	7950	7950	7950	7950	0
272	20250312	154400	285198835	7950	7950	7950	7950	1465
273	20250312	154300	285198835	7950	7950	7950	7950	0
274	20250312	154200	285198835	7950	7950	7950	7950	0
275	20250312	154100	285198835	7950	7950	7950	7950	0
276	20250312	154000	285198835	7950	7950	7950	7950	0
277	20250312	153900	285198835	7950	7950	7950	7950	0
278	20250312	153800	285198835	7950	7950	7950	7950	0
279	20250312	153700	285198835	7950	7950	7950	7950	0
280	20250312	153600	285198835	7950	7950	7950	7950	0
281	20250312	153500	285198835	7950	7950	7950	7950	0
282	20250312	153400	285198835	7950	7950	7950	7950	0
283	20250312	153300	285198835	7950	7950	7950	7950	0
284	20250312	153200	285198835	7950	7950	7950	7950	0
285	20250312	153100	285198835	7950	7950	7950	7950	0
286	20250312	153000	285198835	7950	7950	7950	7950	1465
287	20250312	152900	273552085	7960	7960	7960	7960	0
288	20250312	152800	273552085	7960	7960	7960	7960	0
289	20250312	152700	273552085	7960	7960	7960	7960	0
290	20250312	152600	273552085	7960	7960	7960	7960	0
291	20250312	152500	273552085	7960	7960	7960	7960	0
292	20250312	152400	273552085	7960	7960	7960	7960	0
293	20250312	152300	273552085	7960	7960	7960	7960	0
294	20250312	152200	273552085	7960	7960	7960	7960	0
295	20250312	152100	273552085	7960	7960	7960	7960	0
296	20250312	152000	273552085	7960	7960	7960	7960	0
297	20250312	151900	273552085	7960	7960	7960	7950	39
298	20250312	151800	273241655	7960	7960	7960	7960	1
299	20250312	151700	273233695	7960	7960	7960	7960	51
300	20250312	151600	272827735	7960	7960	7960	7960	0
301	20250312	151500	272827735	7960	7960	7960	7960	431
302	20250312	151400	269396975	7940	7960	7960	7940	726
303	20250312	151300	263627605	7950	7950	7950	7950	100
304	20250312	151200	262832605	7940	7940	7940	7940	200
305	20250312	151100	261244605	7940	7960	7960	7940	153
306	20250312	151000	260028590	7960	7960	7960	7960	24
307	20250312	150900	259837550	7960	7960	7960	7960	26
308	20250312	150800	259630590	7960	7960	7960	7960	1
309	20250312	150700	259622630	7960	7960	7960	7960	15
310	20250312	150600	259503230	7930	7950	7960	7930	1180
311	20250312	150500	250128880	7960	7970	7970	7960	18
312	20250312	150400	249985590	7960	7960	7960	7960	107
313	20250312	150300	249133870	7960	7960	7960	7960	10
314	20250312	150200	249054270	7960	7970	7970	7960	156
315	20250312	150100	247812500	7970	7970	7970	7970	38
316	20250312	150000	247509640	7980	7980	7980	7980	0
317	20250312	145900	247509640	7980	7980	7980	7980	1
318	20250312	145800	247501660	7980	7980	7980	7980	3
319	20250312	145700	247477720	7980	7980	7980	7980	626
320	20250312	145600	242482240	7980	7980	7980	7980	1
321	20250312	145500	242474260	7980	7970	7980	7960	470
322	20250312	145400	238731960	7980	7970	7980	7970	6
323	20250312	145300	238684130	7980	7980	7980	7980	1
324	20250312	145200	238676150	7980	7980	7980	7980	3
325	20250312	145100	238652210	7970	7970	7970	7970	50
326	20250312	145000	238253710	7980	7980	7980	7980	3
327	20250312	144900	238229770	7980	7980	7980	7980	0
328	20250312	144800	238229770	7980	7980	7980	7980	0
329	20250312	144700	238229770	7980	7980	7980	7980	1
330	20250312	144600	238221790	7970	7970	7970	7970	300
331	20250312	144500	235830790	7990	7990	7990	7990	130
332	20250312	144400	234792090	7990	7970	7990	7970	130
333	20250312	144300	233754890	7970	7970	7970	7970	0
334	20250312	144200	233754890	7970	7970	7970	7970	0
335	20250312	144100	233754890	7970	7970	7970	7970	96
336	20250312	144000	232989770	7970	7970	7970	7970	0
337	20250312	143900	232989770	7970	7980	7980	7970	122
338	20250312	143800	232017290	7990	7990	7990	7990	0
339	20250312	143700	232017290	7990	7990	7990	7990	0
340	20250312	143600	232017290	7990	7980	7990	7980	439
341	20250312	143500	228514050	7980	7980	7980	7980	1
342	20250312	143400	228506070	7980	7980	7980	7980	0
343	20250312	143300	228506070	7980	7980	7980	7980	0
344	20250312	143200	228506070	7980	7980	7980	7980	0
345	20250312	143100	228506070	7980	7970	7980	7970	1065
346	20250312	143000	220008310	7970	7960	7980	7960	743
347	20250312	142900	214094000	7960	7960	7960	7960	331
348	20250312	142800	211459240	7960	7960	7960	7960	151
349	20250312	142700	210257280	7950	7950	7950	7950	100
350	20250312	142600	209462280	7960	7960	7960	7960	2
351	20250312	142500	209446360	7960	7960	7960	7960	4
352	20250312	142400	209414520	7960	7960	7960	7960	3
353	20250312	142300	209390640	7960	7960	7960	7960	3
354	20250312	142200	209366760	7960	7960	7960	7960	13
355	20250312	142100	209263280	7960	7950	7960	7950	242
356	20250312	142000	207339370	7960	7960	7960	7960	18
357	20250312	141900	207196090	7950	7960	7960	7950	134
358	20250312	141800	206130750	7960	7960	7960	7960	1
359	20250312	141700	206122790	7960	7960	7960	7960	2
360	20250312	141600	206106870	7960	7960	7960	7960	20
361	20250312	141500	205947670	7960	7960	7960	7960	2
362	20250312	141400	205931750	7960	7960	7960	7960	3
363	20250312	141300	205907870	7960	7960	7960	7960	3
364	20250312	141200	205883990	7960	7960	7960	7960	2
365	20250312	141100	205868070	7960	7960	7960	7960	167
366	20250312	141000	204538750	7960	7960	7960	7950	226
367	20250312	140900	202742030	7960	7960	7960	7960	1
368	20250312	140800	202734070	7960	7960	7960	7960	3
369	20250312	140700	202710190	7960	7960	7960	7960	3
370	20250312	140600	202686310	7960	7950	7960	7950	23
371	20250312	140500	202503430	7960	7960	7960	7960	4
372	20250312	140400	202471590	7960	7960	7960	7960	2
373	20250312	140300	202455670	7960	7960	7960	7960	1
374	20250312	140200	202447710	7960	7960	7960	7960	6
375	20250312	140100	202399950	7960	7960	7960	7950	77
376	20250312	140000	201787780	7960	7960	7960	7960	1
377	20250312	135900	201779820	7960	7960	7960	7960	1
378	20250312	135800	201771860	7960	7960	7960	7960	1
379	20250312	135700	201763900	7960	7960	7960	7960	3
380	20250312	135600	201740020	7960	7950	7960	7950	17
381	20250312	135500	201604860	7960	7960	7960	7960	213
382	20250312	135400	199909380	7970	7960	7970	7950	259
383	20250312	135300	197849830	7960	7960	7960	7960	15
384	20250312	135200	197730430	7960	7960	7960	7960	0
385	20250312	135100	197730430	7960	7960	7960	7960	0
386	20250312	135000	197730430	7960	7960	7960	7960	0
387	20250312	134900	197730430	7960	7960	7960	7960	0
388	20250312	134800	197730430	7960	7960	7960	7960	1
389	20250312	134700	197722470	7970	7950	7970	7950	393
390	20250312	134600	194598100	7950	7950	7950	7950	66
391	20250312	134500	194073400	7960	7960	7960	7960	1
392	20250312	134400	194065440	7960	7960	7960	7960	62
393	20250312	134300	193571920	7960	7960	7960	7960	0
394	20250312	134200	193571920	7960	7960	7960	7960	0
395	20250312	134100	193571920	7960	7960	7960	7950	211
396	20250312	134000	191894425	7960	7960	7960	7960	0
397	20250312	133900	191894425	7960	7960	7960	7960	0
398	20250312	133800	191894425	7960	7960	7960	7960	0
399	20250312	133700	191894425	7960	7960	7960	7960	0
400	20250312	133600	191894425	7960	7960	7960	7960	10
401	20250312	133500	191814825	7960	7960	7960	7960	100
402	20250312	133400	191018825	7960	7950	7960	7940	323
403	20250312	133300	188452965	7950	7950	7950	7950	69
404	20250312	133200	187904415	7960	7960	7960	7960	0
405	20250312	133100	187904415	7960	7960	7960	7960	0
406	20250312	133000	187904415	7960	7960	7960	7960	0
407	20250312	132900	187904415	7960	7970	7970	7960	103
408	20250312	132800	187084515	7970	7970	7970	7970	7
409	20250312	132700	187028725	7970	7970	7970	7970	0
410	20250312	132600	187028725	7970	7970	7970	7970	3
411	20250312	132500	187004815	7970	7970	7970	7970	0
412	20250312	132400	187004815	7970	7970	7970	7970	0
413	20250312	132300	187004815	7970	7970	7970	7970	200
414	20250312	132200	185410815	7970	7970	7970	7970	0
415	20250312	132100	185410815	7970	7970	7970	7970	6
416	20250312	132000	185362995	7950	7950	7950	7950	725
417	20250312	131900	179599245	7960	7960	7960	7960	0
418	20250312	131800	179599245	7960	7960	7960	7940	1363
419	20250312	131700	168762085	7970	7970	7970	7970	104
420	20250312	131600	167933205	7980	7980	7980	7980	0
421	20250312	131500	167933205	7980	7980	7980	7980	1
422	20250312	131400	167925225	7990	7990	7990	7990	0
423	20250312	131300	167925225	7990	7990	7990	7990	0
424	20250312	131200	167925225	7990	7990	7990	7990	5
425	20250312	131100	167885275	7990	7990	7990	7990	0
426	20250312	131000	167885275	7990	7990	7990	7990	1
427	20250312	130900	167877285	7960	7970	7970	7960	120
428	20250312	130800	166922075	7970	7970	7970	7970	12
429	20250312	130700	166826435	7970	7970	7970	7970	0
430	20250312	130600	166826435	7970	7970	7970	7970	22
431	20250312	130500	166651095	7970	7990	7990	7970	487
432	20250312	130400	162768920	7990	7990	7990	7990	0
433	20250312	130300	162768920	7990	7990	7990	7990	1
434	20250312	130200	162760930	7990	7990	7990	7990	15
435	20250312	130100	162641080	7990	7990	7990	7990	10
436	20250312	130000	162561180	7990	7990	7990	7990	0
437	20250312	125900	162561180	7990	7990	7990	7990	0
438	20250312	125800	162561180	7990	7990	7990	7990	0
439	20250312	125700	162561180	7990	7990	7990	7990	1
440	20250312	125600	162553190	7980	7980	7980	7980	0
441	20250312	125500	162553190	7980	7980	7980	7980	0
442	20250312	125400	162553190	7980	7980	7980	7980	0
443	20250312	125300	162553190	7980	7980	7980	7980	5
444	20250312	125200	162513290	7980	7980	7980	7980	400
445	20250312	125100	159321290	7980	7980	7980	7980	0
446	20250312	125000	159321290	7980	7980	7980	7980	625
447	20250312	124900	154333790	7980	7980	7980	7980	15
448	20250312	124800	154214090	7980	7980	7980	7970	13
449	20250312	124700	154110450	7980	7980	7980	7980	0
450	20250312	124600	154110450	7980	7980	7980	7980	0
451	20250312	124500	154110450	7980	7980	7980	7980	0
452	20250312	124400	154110450	7980	7980	7980	7980	16
453	20250312	124300	153982770	7980	7980	7980	7980	512
454	20250312	124200	149897010	7980	7980	7980	7980	1
455	20250312	124100	149889030	7970	7970	7970	7970	157
456	20250312	124000	148637740	7970	7970	7970	7970	0
457	20250312	123900	148637740	7970	7970	7970	7970	0
458	20250312	123800	148637740	7970	7970	7970	7970	204
459	20250312	123700	147011860	7960	7960	7960	7960	1
460	20250312	123600	147003900	7970	7970	7970	7970	0
461	20250312	123500	147003900	7970	7970	7970	7970	0
462	20250312	123400	147003900	7970	7970	7970	7970	0
463	20250312	123300	147003900	7970	7970	7970	7970	71
464	20250312	123200	146438030	7980	7980	7980	7980	6
465	20250312	123100	146390150	7980	7980	7980	7980	1
466	20250312	123000	146382170	7980	7980	7980	7970	13
467	20250312	122900	146278440	7980	7980	7980	7980	1
468	20250312	122800	146270460	7980	7980	7980	7980	6
469	20250312	122700	146222580	7980	7980	7980	7980	0
470	20250312	122600	146222580	7980	7980	7980	7980	6
471	20250312	122500	146174700	7980	7980	7980	7980	0
472	20250312	122400	146174700	7980	7980	7980	7980	7
473	20250312	122300	146118840	7980	7980	7980	7980	0
474	20250312	122200	146118840	7980	7980	7980	7980	7
475	20250312	122100	146062980	7980	7980	7980	7980	0
476	20250312	122000	146062980	7980	7980	7980	7980	8
477	20250312	121900	145999140	7980	7980	7980	7980	0
478	20250312	121800	145999140	7980	7980	7980	7980	11
479	20250312	121700	145911360	7970	7970	7970	7970	1
480	20250312	121600	145903390	7970	7970	7970	7970	2
481	20250312	121500	145887450	7970	7970	7970	7970	16
482	20250312	121400	145759930	7980	7980	7980	7980	0
483	20250312	121300	145759930	7980	7980	7980	7980	0
484	20250312	121200	145759930	7980	7980	7980	7980	197
485	20250312	121100	144187870	7970	7970	7970	7970	0
486	20250312	121000	144187870	7970	7970	7970	7970	0
487	20250312	120900	144187870	7970	7970	7970	7970	0
488	20250312	120800	144187870	7970	7970	7970	7970	0
489	20250312	120700	144187870	7970	7970	7970	7970	12
490	20250312	120600	144092230	7960	7960	7960	7960	0
491	20250312	120500	144092230	7960	7960	7960	7960	0
492	20250312	120400	144092230	7960	7970	7970	7960	56
493	20250312	120300	143646330	7960	7960	7960	7960	90
494	20250312	120200	142929930	7960	7960	7960	7960	0
495	20250312	120100	142929930	7960	7960	7960	7960	0
496	20250312	120000	142929930	7960	7960	7960	7960	0
497	20250312	115900	142929930	7960	7970	7970	7960	50
498	20250312	115800	142531610	7970	7970	7970	7970	5
499	20250312	115700	142491760	7980	7980	7980	7980	6
500	20250312	115600	142443880	7980	7980	7980	7980	1
501	20250312	115500	142435900	7970	7980	7980	7970	56
502	20250312	115400	141989520	7980	7980	7980	7980	0
503	20250312	115300	141989520	7980	7980	7980	7980	6
504	20250312	115200	141941640	7980	7980	7980	7980	1
505	20250312	115100	141933660	7980	7980	7980	7980	0
506	20250312	115000	141933660	7980	7980	7980	7980	0
507	20250312	114900	141933660	7980	7980	7980	7980	2
508	20250312	114800	141917700	7970	7970	7970	7970	0
509	20250312	114700	141917700	7970	7970	7970	7970	6
510	20250312	114600	141869880	7970	7980	7980	7970	163
511	20250312	114500	140570390	7980	7980	7980	7980	0
512	20250312	114400	140570390	7980	7980	7980	7980	0
513	20250312	114300	140570390	7980	7980	7980	7980	4
514	20250312	114200	140538470	7980	7980	7980	7980	0
515	20250312	114100	140538470	7980	7980	7980	7980	0
516	20250312	114000	140538470	7980	7980	7980	7980	1133
517	20250312	113900	131497130	7980	7980	7980	7980	0
518	20250312	113800	131497130	7980	7980	7980	7980	0
519	20250312	113700	131497130	7980	7980	7980	7980	5
520	20250312	113600	131457230	7940	7940	7940	7940	240
521	20250312	113500	129551630	7940	7970	7970	7940	302
522	20250312	113400	127151480	7980	7980	7980	7980	7
523	20250312	113300	127095620	7980	7980	7980	7980	13
524	20250312	113200	126991880	7950	7950	7950	7950	0
525	20250312	113100	126991880	7950	7950	7950	7950	0
526	20250312	113000	126991880	7950	7950	7950	7950	0
527	20250312	112900	126991880	7950	7950	7950	7950	0
528	20250312	112800	126991880	7950	7950	7950	7950	0
529	20250312	112700	126991880	7950	7950	7950	7950	0
530	20250312	112600	126991880	7950	7950	7950	7950	0
531	20250312	112500	126991880	7950	7950	7950	7950	2
532	20250312	112400	126975980	7950	7950	7950	7950	0
533	20250312	112300	126975980	7950	7950	7950	7950	10
534	20250312	112200	126896480	7950	7990	7990	7950	231
535	20250312	112100	125053350	7990	7990	7990	7990	45
536	20250312	112000	124693800	7990	7990	7990	7990	11
537	20250312	111900	124605910	7990	7990	7990	7990	0
538	20250312	111800	124605910	7990	7990	7990	7990	11
539	20250312	111700	124518020	7990	7990	7990	7990	11
540	20250312	111600	124430130	7990	7990	7990	7990	0
541	20250312	111500	124430130	7990	7990	7990	7990	11
542	20250312	111400	124342240	7990	7990	7990	7990	12
543	20250312	111300	124246360	7990	7990	7990	7990	12
544	20250312	111200	124150480	7990	7990	7990	7990	113
545	20250312	111100	123247610	7990	7990	7990	7990	16
546	20250312	111000	123119770	7990	7990	7990	7990	15
547	20250312	110900	122999920	7990	7990	7990	7990	0
548	20250312	110800	122999920	7990	7990	7990	7990	1
549	20250312	110700	122991930	7970	7970	7970	7970	6
550	20250312	110600	122944110	7970	7970	7970	7970	0
551	20250312	110500	122944110	7970	7970	7970	7970	0
552	20250312	110400	122944110	7970	7970	7970	7970	12
553	20250312	110300	122848470	7970	7970	7970	7970	0
554	20250312	110200	122848470	7970	7970	7970	7970	0
555	20250312	110100	122848470	7970	7980	7980	7930	1187
556	20250312	110000	113418280	7990	7990	7990	7990	16
557	20250312	105900	113290440	7990	7980	7990	7980	41
558	20250312	105800	112963250	7990	7980	7990	7980	48
559	20250312	105700	112580200	7990	7990	7990	7980	26
560	20250312	105600	112372540	7980	7980	7980	7980	26
561	20250312	105500	112165060	7980	7980	7980	7980	26
562	20250312	105400	111957580	7990	7990	7990	7990	16
563	20250312	105300	111829740	7990	7990	7990	7990	0
564	20250312	105200	111829740	7990	7990	7990	7990	20
565	20250312	105100	111669940	7990	7990	7990	7990	7
566	20250312	105000	111614010	7990	7990	7990	7990	100
567	20250312	104900	110815010	8000	8000	8000	8000	1
568	20250312	104800	110807010	8000	8000	8000	8000	17
569	20250312	104700	110671010	8000	8000	8000	8000	11
570	20250312	104600	110583010	8000	8000	8000	8000	51
571	20250312	104500	110175010	7990	8000	8000	7990	20
572	20250312	104400	110015030	7990	7990	7990	7990	4
573	20250312	104300	109983070	8000	8000	8000	8000	1
574	20250312	104200	109975070	7990	8000	8000	7990	54
575	20250312	104100	109543600	8000	8000	8000	8000	0
576	20250312	104000	109543600	8000	7990	8000	7990	27
577	20250312	103900	109327670	7990	7990	7990	7990	1
578	20250312	103800	109319680	7990	7990	8000	7990	11
579	20250312	103700	109231700	8000	8000	8000	8000	13
580	20250312	103600	109127700	7990	7990	7990	7990	0
581	20250312	103500	109127700	7990	7990	7990	7990	2
582	20250312	103400	109111720	7980	7980	7980	7980	0
583	20250312	103300	109111720	7980	7980	7980	7980	0
584	20250312	103200	109111720	7980	7980	7980	7980	0
585	20250312	103100	109111720	7980	7980	7980	7980	0
586	20250312	103000	109111720	7980	7990	7990	7980	39
587	20250312	102900	108800270	8000	8000	8000	8000	20
588	20250312	102800	108640270	8000	8000	8000	8000	0
589	20250312	102700	108640270	8000	8000	8000	8000	1
590	20250312	102600	108632270	8000	8000	8000	8000	19
591	20250312	102500	108480270	8000	8000	8000	8000	51
592	20250312	102400	108072270	8000	8000	8000	8000	0
593	20250312	102300	108072270	8000	8000	8000	8000	1
594	20250312	102200	108064270	8000	8000	8000	8000	19
595	20250312	102100	107912270	8000	8000	8000	8000	1
596	20250312	102000	107904270	7990	8000	8000	7990	26
597	20250312	101900	107696330	7990	7990	7990	7990	168
598	20250312	101800	106354010	7980	7980	7980	7980	265
599	20250312	101700	104239310	7980	7980	7980	7980	64
600	20250312	101600	103728590	7970	7970	7970	7970	66
601	20250312	101500	103202570	7970	7970	7970	7970	48
602	20250312	101400	102820010	7970	7970	7970	7970	0
603	20250312	101300	102820010	7970	7970	7970	7970	281
604	20250312	101200	100580440	7970	7980	7990	7970	406
605	20250312	101100	97340790	7990	7980	7990	7980	106
606	20250312	101000	96494780	7980	7980	7980	7980	0
607	20250312	100900	96494780	7980	7980	7990	7980	506
608	20250312	100800	92456890	7980	7990	7990	7980	10
609	20250312	100700	92377000	7990	8000	8000	7990	19
610	20250312	100600	92225010	7980	7980	7980	7980	3
611	20250312	100500	92201070	7980	7980	8000	7980	2245
612	20250312	100400	74284940	7990	7990	7990	7990	1
613	20250312	100300	74276950	7990	7990	7990	7990	1
614	20250312	100200	74268960	7990	7990	7990	7990	5
615	20250312	100100	74229010	7990	7990	7990	7990	1
616	20250312	100000	74221020	7980	7990	7990	7980	34
617	20250312	095900	73949690	7990	7990	7990	7990	0
618	20250312	095800	73949690	7990	7980	7990	7980	6
619	20250312	095700	73901800	7980	7980	7980	7980	0
620	20250312	095600	73901800	7980	7980	7990	7980	9
621	20250312	095500	73829970	7980	7990	7990	7980	167
622	20250312	095400	72495760	7990	7990	7990	7990	34
623	20250312	095300	72224100	7990	7990	7990	7990	20
624	20250312	095200	72064300	8010	8010	8010	8010	0
625	20250312	095100	72064300	8010	7990	8010	7990	154
626	20250312	095000	70833360	8000	8000	8000	8000	0
627	20250312	094900	70833360	8000	8000	8000	8000	80
628	20250312	094800	70193360	8010	8010	8010	8010	0
629	20250312	094700	70193360	8010	8010	8010	8010	5
630	20250312	094600	70153310	8010	8010	8010	8010	3
631	20250312	094500	70129280	8010	8000	8010	8000	16
632	20250312	094400	70001270	8010	8010	8010	8010	81
633	20250312	094300	69352460	8000	8000	8000	8000	20
634	20250312	094200	69192460	8000	8000	8000	7990	616
635	20250312	094100	64264590	8000	8000	8000	8000	41
636	20250312	094000	63936590	7990	7990	7990	7990	226
637	20250312	093900	62130850	7990	7990	7990	7990	177
638	20250312	093800	60716620	7990	7990	7990	7990	0
639	20250312	093700	60716620	7990	7990	7990	7990	0
640	20250312	093600	60716620	7990	7990	7990	7990	0
641	20250312	093500	60716620	7990	7980	7990	7970	94
642	20250312	093400	59967370	7980	7980	7980	7980	0
643	20250312	093300	59967370	7980	7980	7980	7980	1
644	20250312	093200	59959390	7970	7980	7980	7970	63
645	20250312	093100	59457270	7980	7990	7990	7980	3
646	20250312	093000	59433320	7980	7980	7990	7970	297
647	20250312	092900	57064870	8000	7970	8000	7970	12
648	20250312	092800	56969170	7970	7970	7970	7970	54
649	20250312	092700	56538790	7970	7970	7970	7970	70
650	20250312	092600	55980890	7990	7990	7990	7990	3
651	20250312	092500	55956920	7990	7990	7990	7990	0
652	20250312	092400	55956920	7990	7990	7990	7990	0
653	20250312	092300	55956920	7990	7990	7990	7990	150
654	20250312	092200	54758420	7990	7990	7990	7970	83
655	20250312	092100	54096490	7970	7970	7970	7970	98
656	20250312	092000	53315430	7970	7970	7970	7970	88
657	20250312	091900	52614070	7970	7970	7970	7960	507
658	20250312	091800	48574660	7980	7980	7980	7980	88
659	20250312	091700	47872420	8000	7970	8000	7970	110
660	20250312	091600	46993470	7970	7970	7970	7970	0
661	20250312	091500	46993470	7970	7960	7990	7960	235
662	20250312	091400	45116720	7960	7960	7960	7960	26
663	20250312	091300	44909760	7990	7990	7990	7990	121
664	20250312	091200	43942970	7970	7960	7970	7950	238
665	20250312	091100	42048750	7960	7960	7960	7960	439
666	20250312	091000	38554310	7960	7970	7970	7960	112
667	20250312	090900	37661680	7970	7970	7970	7960	190
668	20250312	090800	36147450	7970	7970	7970	7970	0
669	20250312	090700	36147450	7970	7980	7980	7970	565
670	20250312	090600	31641640	7980	7990	7990	7980	14
671	20250312	090500	31529880	7970	7970	7970	7970	78
672	20250312	090400	30908220	7970	7970	7970	7970	122
673	20250312	090300	29935880	7950	7950	7950	7950	0
674	20250312	090200	29935880	7950	7960	7970	7950	297
675	20250312	090100	27574180	7930	7930	7940	7930	272
676	20250312	090000	25415700	7930	7850	7960	7850	3236