KissMeData/190510/min/candle-20250313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250313	203900	296000450	12400	12400	12400	12400	978
3	20250313	203800	296000450	12400	12400	12400	12400	0
4	20250313	203700	296000450	12400	12400	12400	12400	0
5	20250313	203600	296000450	12400	12400	12400	12400	0
6	20250313	203500	296000450	12400	12400	12400	12400	0
7	20250313	203400	296000450	12400	12400	12400	12400	0
8	20250313	203300	296000450	12400	12400	12400	12400	0
9	20250313	203200	296000450	12400	12400	12400	12400	0
10	20250313	203100	296000450	12400	12400	12400	12400	0
11	20250313	203000	296000450	12400	12400	12400	12400	0
12	20250313	202900	296000450	12400	12400	12400	12400	0
13	20250313	202800	296000450	12400	12400	12400	12400	0
14	20250313	202700	296000450	12400	12400	12400	12400	0
15	20250313	202600	296000450	12400	12400	12400	12400	0
16	20250313	202500	296000450	12400	12400	12400	12400	0
17	20250313	202400	296000450	12400	12400	12400	12400	0
18	20250313	202300	296000450	12400	12400	12400	12400	0
19	20250313	202200	296000450	12400	12400	12400	12400	0
20	20250313	202100	296000450	12400	12400	12400	12400	0
21	20250313	202000	296000450	12400	12400	12400	12400	0
22	20250313	201900	296000450	12400	12400	12400	12400	0
23	20250313	201800	296000450	12400	12400	12400	12400	0
24	20250313	201700	296000450	12400	12400	12400	12400	0
25	20250313	201600	296000450	12400	12400	12400	12400	0
26	20250313	201500	296000450	12400	12400	12400	12400	0
27	20250313	201400	296000450	12400	12400	12400	12400	0
28	20250313	201300	296000450	12400	12400	12400	12400	0
29	20250313	201200	296000450	12400	12400	12400	12400	0
30	20250313	201100	296000450	12400	12400	12400	12400	0
31	20250313	201000	296000450	12400	12400	12400	12400	0
32	20250313	200900	296000450	12400	12400	12400	12400	978
33	20250313	200800	296000450	12400	12400	12400	12400	0
34	20250313	200700	296000450	12400	12400	12400	12400	0
35	20250313	200600	296000450	12400	12400	12400	12400	0
36	20250313	200500	296000450	12400	12400	12400	12400	0
37	20250313	200400	296000450	12400	12400	12400	12400	0
38	20250313	200300	296000450	12400	12400	12400	12400	0
39	20250313	200200	296000450	12400	12400	12400	12400	0
40	20250313	200100	296000450	12400	12400	12400	12400	0
41	20250313	200000	296000450	12400	12400	12400	12400	0
42	20250313	195900	296000450	12400	12400	12400	12400	0
43	20250313	195800	296000450	12400	12400	12400	12400	0
44	20250313	195700	296000450	12400	12400	12400	12400	0
45	20250313	195600	296000450	12400	12400	12400	12400	0
46	20250313	195500	296000450	12400	12400	12400	12400	0
47	20250313	195400	296000450	12400	12400	12400	12400	0
48	20250313	195300	296000450	12400	12400	12400	12400	0
49	20250313	195200	296000450	12400	12400	12400	12400	0
50	20250313	195100	296000450	12400	12400	12400	12400	0
51	20250313	195000	296000450	12400	12400	12400	12400	0
52	20250313	194900	296000450	12400	12400	12400	12400	0
53	20250313	194800	296000450	12400	12400	12400	12400	0
54	20250313	194700	296000450	12400	12400	12400	12400	0
55	20250313	194600	296000450	12400	12400	12400	12400	0
56	20250313	194500	296000450	12400	12400	12400	12400	0
57	20250313	194400	296000450	12400	12400	12400	12400	0
58	20250313	194300	296000450	12400	12400	12400	12400	0
59	20250313	194200	296000450	12400	12400	12400	12400	0
60	20250313	194100	296000450	12400	12400	12400	12400	0
61	20250313	194000	296000450	12400	12400	12400	12400	0
62	20250313	193900	296000450	12400	12400	12400	12400	978
63	20250313	193800	296000450	12400	12400	12400	12400	0
64	20250313	193700	296000450	12400	12400	12400	12400	0
65	20250313	193600	296000450	12400	12400	12400	12400	0
66	20250313	193500	296000450	12400	12400	12400	12400	0
67	20250313	193400	296000450	12400	12400	12400	12400	0
68	20250313	193300	296000450	12400	12400	12400	12400	0
69	20250313	193200	296000450	12400	12400	12400	12400	0
70	20250313	193100	296000450	12400	12400	12400	12400	0
71	20250313	193000	296000450	12400	12400	12400	12400	0
72	20250313	192900	296000450	12400	12400	12400	12400	0
73	20250313	192800	296000450	12400	12400	12400	12400	0
74	20250313	192700	296000450	12400	12400	12400	12400	0
75	20250313	192600	296000450	12400	12400	12400	12400	0
76	20250313	192500	296000450	12400	12400	12400	12400	0
77	20250313	192400	296000450	12400	12400	12400	12400	0
78	20250313	192300	296000450	12400	12400	12400	12400	0
79	20250313	192200	296000450	12400	12400	12400	12400	0
80	20250313	192100	296000450	12400	12400	12400	12400	0
81	20250313	192000	296000450	12400	12400	12400	12400	0
82	20250313	191900	296000450	12400	12400	12400	12400	0
83	20250313	191800	296000450	12400	12400	12400	12400	0
84	20250313	191700	296000450	12400	12400	12400	12400	0
85	20250313	191600	296000450	12400	12400	12400	12400	0
86	20250313	191500	296000450	12400	12400	12400	12400	0
87	20250313	191400	296000450	12400	12400	12400	12400	0
88	20250313	191300	296000450	12400	12400	12400	12400	0
89	20250313	191200	296000450	12400	12400	12400	12400	0
90	20250313	191100	296000450	12400	12400	12400	12400	0
91	20250313	191000	296000450	12400	12400	12400	12400	0
92	20250313	190900	296000450	12400	12400	12400	12400	978
93	20250313	190800	296000450	12400	12400	12400	12400	0
94	20250313	190700	296000450	12400	12400	12400	12400	0
95	20250313	190600	296000450	12400	12400	12400	12400	0
96	20250313	190500	296000450	12400	12400	12400	12400	0
97	20250313	190400	296000450	12400	12400	12400	12400	0
98	20250313	190300	296000450	12400	12400	12400	12400	0
99	20250313	190200	296000450	12400	12400	12400	12400	0
100	20250313	190100	296000450	12400	12400	12400	12400	0
101	20250313	190000	296000450	12400	12400	12400	12400	0
102	20250313	185900	296000450	12400	12400	12400	12400	0
103	20250313	185800	296000450	12400	12400	12400	12400	0
104	20250313	185700	296000450	12400	12400	12400	12400	0
105	20250313	185600	296000450	12400	12400	12400	12400	0
106	20250313	185500	296000450	12400	12400	12400	12400	0
107	20250313	185400	296000450	12400	12400	12400	12400	0
108	20250313	185300	296000450	12400	12400	12400	12400	0
109	20250313	185200	296000450	12400	12400	12400	12400	0
110	20250313	185100	296000450	12400	12400	12400	12400	0
111	20250313	185000	296000450	12400	12400	12400	12400	0
112	20250313	184900	296000450	12400	12400	12400	12400	0
113	20250313	184800	296000450	12400	12400	12400	12400	0
114	20250313	184700	296000450	12400	12400	12400	12400	0
115	20250313	184600	296000450	12400	12400	12400	12400	0
116	20250313	184500	296000450	12400	12400	12400	12400	0
117	20250313	184400	296000450	12400	12400	12400	12400	0
118	20250313	184300	296000450	12400	12400	12400	12400	0
119	20250313	184200	296000450	12400	12400	12400	12400	0
120	20250313	184100	296000450	12400	12400	12400	12400	0
121	20250313	184000	296000450	12400	12400	12400	12400	0
122	20250313	183900	296000450	12400	12400	12400	12400	978
123	20250313	183800	296000450	12400	12400	12400	12400	0
124	20250313	183700	296000450	12400	12400	12400	12400	0
125	20250313	183600	296000450	12400	12400	12400	12400	0
126	20250313	183500	296000450	12400	12400	12400	12400	0
127	20250313	183400	296000450	12400	12400	12400	12400	0
128	20250313	183300	296000450	12400	12400	12400	12400	0
129	20250313	183200	296000450	12400	12400	12400	12400	0
130	20250313	183100	296000450	12400	12400	12400	12400	0
131	20250313	183000	296000450	12400	12400	12400	12400	0
132	20250313	182900	296000450	12400	12400	12400	12400	0
133	20250313	182800	296000450	12400	12400	12400	12400	0
134	20250313	182700	296000450	12400	12400	12400	12400	0
135	20250313	182600	296000450	12400	12400	12400	12400	0
136	20250313	182500	296000450	12400	12400	12400	12400	0
137	20250313	182400	296000450	12400	12400	12400	12400	0
138	20250313	182300	296000450	12400	12400	12400	12400	0
139	20250313	182200	296000450	12400	12400	12400	12400	0
140	20250313	182100	296000450	12400	12400	12400	12400	0
141	20250313	182000	296000450	12400	12400	12400	12400	0
142	20250313	181900	296000450	12400	12400	12400	12400	0
143	20250313	181800	296000450	12400	12400	12400	12400	0
144	20250313	181700	296000450	12400	12400	12400	12400	0
145	20250313	181600	296000450	12400	12400	12400	12400	0
146	20250313	181500	296000450	12400	12400	12400	12400	0
147	20250313	181400	296000450	12400	12400	12400	12400	0
148	20250313	181300	296000450	12400	12400	12400	12400	0
149	20250313	181200	296000450	12400	12400	12400	12400	0
150	20250313	181100	296000450	12400	12400	12400	12400	0
151	20250313	181000	296000450	12400	12400	12400	12400	0
152	20250313	180900	296000450	12400	12400	12400	12400	978
153	20250313	180800	296000450	12400	12400	12400	12400	0
154	20250313	180700	296000450	12400	12400	12400	12400	0
155	20250313	180600	296000450	12400	12400	12400	12400	0
156	20250313	180500	296000450	12400	12400	12400	12400	0
157	20250313	180400	296000450	12400	12400	12400	12400	0
158	20250313	180300	296000450	12400	12400	12400	12400	0
159	20250313	180200	296000450	12400	12400	12400	12400	0
160	20250313	180100	296000450	12400	12400	12400	12400	0
161	20250313	180000	296000450	12400	12400	12400	12400	0
162	20250313	175900	296000450	12400	12400	12400	12400	0
163	20250313	175800	296000450	12400	12400	12400	12400	0
164	20250313	175700	296000450	12400	12400	12400	12400	0
165	20250313	175600	296000450	12400	12400	12400	12400	0
166	20250313	175500	296000450	12400	12400	12400	12400	0
167	20250313	175400	296000450	12400	12400	12400	12400	0
168	20250313	175300	296000450	12400	12400	12400	12400	0
169	20250313	175200	296000450	12400	12400	12400	12400	0
170	20250313	175100	296000450	12400	12400	12400	12400	0
171	20250313	175000	296000450	12400	12400	12400	12400	0
172	20250313	174900	296000450	12400	12400	12400	12400	0
173	20250313	174800	296000450	12400	12400	12400	12400	0
174	20250313	174700	296000450	12400	12400	12400	12400	0
175	20250313	174600	296000450	12400	12400	12400	12400	0
176	20250313	174500	296000450	12400	12400	12400	12400	0
177	20250313	174400	296000450	12400	12400	12400	12400	0
178	20250313	174300	296000450	12400	12400	12400	12400	0
179	20250313	174200	296000450	12400	12400	12400	12400	0
180	20250313	174100	296000450	12400	12400	12400	12400	0
181	20250313	174000	296000450	12400	12400	12400	12400	0
182	20250313	173900	296000450	12400	12400	12400	12400	978
183	20250313	173800	296000450	12400	12400	12400	12400	0
184	20250313	173700	296000450	12400	12400	12400	12400	0
185	20250313	173600	296000450	12400	12400	12400	12400	0
186	20250313	173500	296000450	12400	12400	12400	12400	0
187	20250313	173400	296000450	12400	12400	12400	12400	0
188	20250313	173300	296000450	12400	12400	12400	12400	0
189	20250313	173200	296000450	12400	12400	12400	12400	0
190	20250313	173100	296000450	12400	12400	12400	12400	0
191	20250313	173000	296000450	12400	12400	12400	12400	0
192	20250313	172900	296000450	12400	12400	12400	12400	0
193	20250313	172800	296000450	12400	12400	12400	12400	0
194	20250313	172700	296000450	12400	12400	12400	12400	0
195	20250313	172600	296000450	12400	12400	12400	12400	0
196	20250313	172500	296000450	12400	12400	12400	12400	0
197	20250313	172400	296000450	12400	12400	12400	12400	0
198	20250313	172300	296000450	12400	12400	12400	12400	0
199	20250313	172200	296000450	12400	12400	12400	12400	0
200	20250313	172100	296000450	12400	12400	12400	12400	0
201	20250313	172000	296000450	12400	12400	12400	12400	0
202	20250313	171900	296000450	12400	12400	12400	12400	0
203	20250313	171800	296000450	12400	12400	12400	12400	0
204	20250313	171700	296000450	12400	12400	12400	12400	0
205	20250313	171600	296000450	12400	12400	12400	12400	0
206	20250313	171500	296000450	12400	12400	12400	12400	0
207	20250313	171400	296000450	12400	12400	12400	12400	0
208	20250313	171300	296000450	12400	12400	12400	12400	0
209	20250313	171200	296000450	12400	12400	12400	12400	0
210	20250313	171100	296000450	12400	12400	12400	12400	0
211	20250313	171000	296000450	12400	12400	12400	12400	0
212	20250313	170900	296000450	12400	12400	12400	12400	978
213	20250313	170800	296000450	12400	12400	12400	12400	0
214	20250313	170700	296000450	12400	12400	12400	12400	0
215	20250313	170600	296000450	12400	12400	12400	12400	0
216	20250313	170500	296000450	12400	12400	12400	12400	0
217	20250313	170400	296000450	12400	12400	12400	12400	0
218	20250313	170300	296000450	12400	12400	12400	12400	0
219	20250313	170200	296000450	12400	12400	12400	12400	0
220	20250313	170100	296000450	12400	12400	12400	12400	0
221	20250313	170000	296000450	12400	12400	12400	12400	0
222	20250313	165900	296000450	12400	12400	12400	12400	0
223	20250313	165800	296000450	12400	12400	12400	12400	0
224	20250313	165700	296000450	12400	12400	12400	12400	0
225	20250313	165600	296000450	12400	12400	12400	12400	0
226	20250313	165500	296000450	12400	12400	12400	12400	0
227	20250313	165400	296000450	12400	12400	12400	12400	0
228	20250313	165300	296000450	12400	12400	12400	12400	0
229	20250313	165200	296000450	12400	12400	12400	12400	0
230	20250313	165100	296000450	12400	12400	12400	12400	0
231	20250313	165000	296000450	12400	12400	12400	12400	0
232	20250313	164900	296000450	12400	12400	12400	12400	0
233	20250313	164800	296000450	12400	12400	12400	12400	0
234	20250313	164700	296000450	12400	12400	12400	12400	0
235	20250313	164600	296000450	12400	12400	12400	12400	0
236	20250313	164500	296000450	12400	12400	12400	12400	0
237	20250313	164400	296000450	12400	12400	12400	12400	0
238	20250313	164300	296000450	12400	12400	12400	12400	0
239	20250313	164200	296000450	12400	12400	12400	12400	0
240	20250313	164100	296000450	12400	12400	12400	12400	0
241	20250313	164000	296000450	12400	12400	12400	12400	0
242	20250313	163900	296000450	12400	12400	12400	12400	978
243	20250313	163800	296000450	12400	12400	12400	12400	0
244	20250313	163700	296000450	12400	12400	12400	12400	0
245	20250313	163600	296000450	12400	12400	12400	12400	0
246	20250313	163500	296000450	12400	12400	12400	12400	0
247	20250313	163400	296000450	12400	12400	12400	12400	0
248	20250313	163300	296000450	12400	12400	12400	12400	0
249	20250313	163200	296000450	12400	12400	12400	12400	0
250	20250313	163100	296000450	12400	12400	12400	12400	0
251	20250313	163000	296000450	12400	12400	12400	12400	0
252	20250313	162900	296000450	12400	12400	12400	12400	0
253	20250313	162800	296000450	12400	12400	12400	12400	0
254	20250313	162700	296000450	12400	12400	12400	12400	0
255	20250313	162600	296000450	12400	12400	12400	12400	0
256	20250313	162500	296000450	12400	12400	12400	12400	0
257	20250313	162400	296000450	12400	12400	12400	12400	0
258	20250313	162300	296000450	12400	12400	12400	12400	0
259	20250313	162200	296000450	12400	12400	12400	12400	0
260	20250313	162100	296000450	12400	12400	12400	12400	0
261	20250313	162000	296000450	12400	12400	12400	12400	0
262	20250313	161900	296000450	12400	12400	12400	12400	0
263	20250313	161800	296000450	12400	12400	12400	12400	0
264	20250313	161700	296000450	12400	12400	12400	12400	0
265	20250313	161600	296000450	12400	12400	12400	12400	0
266	20250313	161500	296000450	12400	12400	12400	12400	0
267	20250313	161400	296000450	12400	12400	12400	12400	0
268	20250313	161300	296000450	12400	12400	12400	12400	0
269	20250313	161200	296000450	12400	12400	12400	12400	0
270	20250313	161100	296000450	12400	12400	12400	12400	0
271	20250313	161000	296000450	12400	12400	12400	12400	0
272	20250313	160900	296000450	12400	12400	12400	12400	978
273	20250313	160800	296000450	12400	12400	12400	12400	0
274	20250313	160700	296000450	12400	12400	12400	12400	0
275	20250313	160600	296000450	12400	12400	12400	12400	0
276	20250313	160500	296000450	12400	12400	12400	12400	0
277	20250313	160400	296000450	12400	12400	12400	12400	0
278	20250313	160300	296000450	12400	12400	12400	12400	0
279	20250313	160200	296000450	12400	12400	12400	12400	0
280	20250313	160100	296000450	12400	12400	12400	12400	0
281	20250313	160000	296000450	12400	12400	12400	12400	0
282	20250313	155900	296000450	12400	12400	12400	12400	0
283	20250313	155800	296000450	12400	12400	12400	12400	0
284	20250313	155700	296000450	12400	12400	12400	12400	0
285	20250313	155600	296000450	12400	12400	12400	12400	0
286	20250313	155500	296000450	12400	12400	12400	12400	0
287	20250313	155400	296000450	12400	12400	12400	12400	0
288	20250313	155300	296000450	12400	12400	12400	12400	0
289	20250313	155200	296000450	12400	12400	12400	12400	0
290	20250313	155100	296000450	12400	12400	12400	12400	0
291	20250313	155000	296000450	12400	12400	12400	12400	0
292	20250313	154900	296000450	12400	12400	12400	12400	0
293	20250313	154800	296000450	12400	12400	12400	12400	0
294	20250313	154700	296000450	12400	12400	12400	12400	0
295	20250313	154600	296000450	12400	12400	12400	12400	0
296	20250313	154500	296000450	12400	12400	12400	12400	0
297	20250313	154400	296000450	12400	12400	12400	12400	0
298	20250313	154300	296000450	12400	12400	12400	12400	0
299	20250313	154200	296000450	12400	12400	12400	12400	0
300	20250313	154100	296000450	12400	12400	12400	12400	0
301	20250313	154000	296000450	12400	12400	12400	12400	0
302	20250313	153900	296000450	12400	12400	12400	12400	978
303	20250313	153800	296000450	12400	12400	12400	12400	0
304	20250313	153700	296000450	12400	12400	12400	12400	0
305	20250313	153600	296000450	12400	12400	12400	12400	0
306	20250313	153500	296000450	12400	12400	12400	12400	0
307	20250313	153400	296000450	12400	12400	12400	12400	0
308	20250313	153300	296000450	12400	12400	12400	12400	0
309	20250313	153200	296000450	12400	12400	12400	12400	0
310	20250313	153100	296000450	12400	12400	12400	12400	0
311	20250313	153000	296000450	12400	12400	12400	12400	978
312	20250313	152900	283873250	12330	12330	12330	12330	0
313	20250313	152800	283873250	12330	12330	12330	12330	0
314	20250313	152700	283873250	12330	12330	12330	12330	0
315	20250313	152600	283873250	12330	12330	12330	12330	0
316	20250313	152500	283873250	12330	12330	12330	12330	0
317	20250313	152400	283873250	12330	12330	12330	12330	0
318	20250313	152300	283873250	12330	12330	12330	12330	0
319	20250313	152200	283873250	12330	12330	12330	12330	0
320	20250313	152100	283873250	12330	12330	12330	12330	0
321	20250313	152000	283873250	12330	12330	12330	12330	0
322	20250313	151900	283873250	12330	12330	12330	12280	44
323	20250313	151800	283332830	12320	12320	12320	12320	3
324	20250313	151700	283295870	12320	12320	12320	12320	0
325	20250313	151600	283295870	12320	12320	12320	12320	0
326	20250313	151500	283295870	12320	12320	12320	12320	0
327	20250313	151400	283295870	12320	12320	12320	12320	382
328	20250313	151300	278589630	12320	12320	12320	12320	0
329	20250313	151200	278589630	12320	12320	12320	12320	0
330	20250313	151100	278589630	12320	12320	12320	12320	0
331	20250313	151000	278589630	12320	12320	12320	12320	0
332	20250313	150900	278589630	12320	12320	12320	12320	72
333	20250313	150800	277702590	12320	12320	12320	12320	0
334	20250313	150700	277702590	12320	12320	12320	12320	0
335	20250313	150600	277702590	12320	12310	12320	12310	45
336	20250313	150500	277148200	12320	12320	12320	12320	0
337	20250313	150400	277148200	12320	12320	12320	12320	1
338	20250313	150300	277135880	12270	12270	12270	12270	0
339	20250313	150200	277135880	12270	12270	12270	12270	0
340	20250313	150100	277135880	12270	12280	12320	12270	246
341	20250313	150000	274114640	12330	12330	12330	12330	0
342	20250313	145900	274114640	12330	12330	12330	12330	0
343	20250313	145800	274114640	12330	12330	12330	12330	0
344	20250313	145700	274114640	12330	12290	12330	12290	3
345	20250313	145600	274077720	12280	12280	12280	12280	0
346	20250313	145500	274077720	12280	12280	12280	12280	0
347	20250313	145400	274077720	12280	12280	12280	12280	0
348	20250313	145300	274077720	12280	12280	12280	12280	0
349	20250313	145200	274077720	12280	12280	12280	12280	0
350	20250313	145100	274077720	12280	12280	12280	12280	296
351	20250313	145000	270442840	12280	12280	12280	12280	0
352	20250313	144900	270442840	12280	12280	12280	12280	0
353	20250313	144800	270442840	12280	12280	12280	12280	1
354	20250313	144700	270430560	12280	12280	12280	12280	0
355	20250313	144600	270430560	12280	12290	12290	12280	214
356	20250313	144500	267802260	12290	12290	12290	12290	66
357	20250313	144400	266991120	12300	12300	12300	12300	0
358	20250313	144300	266991120	12300	12300	12300	12300	0
359	20250313	144200	266991120	12300	12300	12300	12300	0
360	20250313	144100	266991120	12300	12300	12300	12300	0
361	20250313	144000	266991120	12300	12300	12300	12300	0
362	20250313	143900	266991120	12300	12300	12300	12300	0
363	20250313	143800	266991120	12300	12300	12300	12300	0
364	20250313	143700	266991120	12300	12300	12300	12300	188
365	20250313	143600	264678720	12310	12310	12310	12310	0
366	20250313	143500	264678720	12310	12310	12310	12310	5
367	20250313	143400	264617170	12330	12330	12330	12330	0
368	20250313	143300	264617170	12330	12330	12330	12330	0
369	20250313	143200	264617170	12330	12330	12330	12330	0
370	20250313	143100	264617170	12330	12300	12330	12300	89
371	20250313	143000	263521680	12300	12300	12300	12300	0
372	20250313	142900	263521680	12300	12300	12300	12300	0
373	20250313	142800	263521680	12300	12300	12300	12300	1
374	20250313	142700	263509380	12290	12290	12290	12290	442
375	20250313	142600	258077200	12290	12260	12290	12260	2
376	20250313	142500	258052650	12250	12250	12250	12250	45
377	20250313	142400	257501400	12260	12260	12260	12260	0
378	20250313	142300	257501400	12260	12260	12260	12260	1
379	20250313	142200	257489140	12260	12290	12290	12260	3
380	20250313	142100	257452330	12290	12290	12290	12290	0
381	20250313	142000	257452330	12290	12290	12290	12290	1
382	20250313	141900	257440040	12290	12290	12290	12290	0
383	20250313	141800	257440040	12290	12290	12290	12290	0
384	20250313	141700	257440040	12290	12290	12290	12290	0
385	20250313	141600	257440040	12290	12290	12290	12290	1
386	20250313	141500	257427750	12300	12300	12300	12300	0
387	20250313	141400	257427750	12300	12230	12300	12230	233
388	20250313	141300	254574610	12250	12250	12250	12250	65
389	20250313	141200	253778360	12250	12350	12350	12250	220
390	20250313	141100	251080460	12350	12290	12350	12290	122
391	20250313	141000	249581020	12360	12360	12360	12360	0
392	20250313	140900	249581020	12360	12360	12360	12360	2
393	20250313	140800	249556300	12360	12360	12360	12360	6
394	20250313	140700	249482140	12290	12290	12290	12290	0
395	20250313	140600	249482140	12290	12290	12290	12290	0
396	20250313	140500	249482140	12290	12300	12300	12290	174
397	20250313	140400	247342840	12300	12300	12300	12300	0
398	20250313	140300	247342840	12300	12300	12300	12300	0
399	20250313	140200	247342840	12300	12300	12300	12300	1
400	20250313	140100	247330540	12300	12300	12300	12300	2
401	20250313	140000	247305940	12310	12370	12370	12310	15
402	20250313	135900	247120690	12370	12300	12370	12300	20
403	20250313	135800	246874010	12370	12370	12370	12370	0
404	20250313	135700	246874010	12370	12370	12370	12370	0
405	20250313	135600	246874010	12370	12370	12370	12370	0
406	20250313	135500	246874010	12370	12370	12370	12370	0
407	20250313	135400	246874010	12370	12370	12370	12370	0
408	20250313	135300	246874010	12370	12370	12370	12370	0
409	20250313	135200	246874010	12370	12250	12370	12250	95
410	20250313	135100	245708510	12250	12250	12250	12250	14
411	20250313	135000	245537010	12250	12250	12250	12250	16
412	20250313	134900	245341010	12250	12250	12250	12250	2
413	20250313	134800	245316510	12250	12250	12250	12250	0
414	20250313	134700	245316510	12250	12250	12250	12250	139
415	20250313	134600	243613760	12230	12240	12240	12230	144
416	20250313	134500	241852630	12240	12240	12240	12240	50
417	20250313	134400	241240630	12240	12290	12290	12240	180
418	20250313	134300	239031250	12310	12310	12310	12310	0
419	20250313	134200	239031250	12310	12310	12310	12310	1
420	20250313	134100	239018940	12260	12260	12260	12260	0
421	20250313	134000	239018940	12260	12260	12260	12260	0
422	20250313	133900	239018940	12260	12260	12260	12260	0
423	20250313	133800	239018940	12260	12260	12260	12260	0
424	20250313	133700	239018940	12260	12310	12310	12260	15
425	20250313	133600	238834790	12310	12310	12310	12310	0
426	20250313	133500	238834790	12310	12320	12320	12270	3
427	20250313	133400	238797890	12270	12270	12270	12270	0
428	20250313	133300	238797890	12270	12270	12270	12270	0
429	20250313	133200	238797890	12270	12280	12280	12270	68
430	20250313	133100	237963310	12280	12280	12280	12280	0
431	20250313	133000	237963310	12280	12280	12280	12280	46
432	20250313	132900	237398430	12280	12280	12280	12280	2
433	20250313	132800	237373870	12340	12340	12340	12340	0
434	20250313	132700	237373870	12340	12340	12340	12340	0
435	20250313	132600	237373870	12340	12340	12340	12340	0
436	20250313	132500	237373870	12340	12340	12340	12340	0
437	20250313	132400	237373870	12340	12340	12340	12340	51
438	20250313	132300	236744530	12350	12350	12350	12350	0
439	20250313	132200	236744530	12350	12350	12350	12350	0
440	20250313	132100	236744530	12350	12350	12350	12350	1
441	20250313	132000	236732180	12290	12290	12290	12290	0
442	20250313	131900	236732180	12290	12290	12290	12290	0
443	20250313	131800	236732180	12290	12290	12290	12290	1
444	20250313	131700	236719890	12350	12300	12350	12300	3
445	20250313	131600	236682890	12270	12270	12270	12270	0
446	20250313	131500	236682890	12270	12270	12270	12270	0
447	20250313	131400	236682890	12270	12280	12280	12270	10
448	20250313	131300	236560130	12290	12290	12290	12290	0
449	20250313	131200	236560130	12290	12300	12300	12290	42
450	20250313	131100	236043550	12290	12290	12290	12290	0
451	20250313	131000	236043550	12290	12290	12290	12290	4
452	20250313	130900	235994390	12290	12290	12290	12290	0
453	20250313	130800	235994390	12290	12290	12290	12290	1
454	20250313	130700	235982100	12350	12350	12350	12350	0
455	20250313	130600	235982100	12350	12350	12350	12350	1
456	20250313	130500	235969750	12290	12300	12300	12290	224
457	20250313	130400	233216590	12370	12370	12370	12370	0
458	20250313	130300	233216590	12370	12370	12370	12370	0
459	20250313	130200	233216590	12370	12370	12370	12370	0
460	20250313	130100	233216590	12370	12370	12370	12370	0
461	20250313	130000	233216590	12370	12320	12370	12320	14
462	20250313	125900	233043790	12290	12290	12290	12290	0
463	20250313	125800	233043790	12290	12290	12290	12290	1
464	20250313	125700	233031500	12320	12300	12320	12300	85
465	20250313	125600	231985980	12300	12290	12300	12290	51
466	20250313	125500	231358690	12300	12300	12300	12300	1
467	20250313	125400	231346390	12300	12300	12300	12300	1
468	20250313	125300	231334090	12290	12290	12290	12290	0
469	20250313	125200	231334090	12290	12290	12290	12290	74
470	20250313	125100	230424630	12300	12310	12310	12300	767
471	20250313	125000	220986330	12320	12320	12320	12320	0
472	20250313	124900	220986330	12320	12320	12320	12320	166
473	20250313	124800	218941210	12330	12330	12330	12330	0
474	20250313	124700	218941210	12330	12330	12330	12330	0
475	20250313	124600	218941210	12330	12330	12330	12330	0
476	20250313	124500	218941210	12330	12340	12340	12330	704
477	20250313	124400	210260800	12340	12340	12340	12340	1
478	20250313	124300	210248460	12340	12340	12340	12340	0
479	20250313	124200	210248460	12340	12340	12340	12340	525
480	20250313	124100	203769960	12340	12370	12370	12340	1326
481	20250313	124000	187407070	12350	12350	12350	12350	0
482	20250313	123900	187407070	12350	12350	12350	12350	1
483	20250313	123800	187394720	12350	12350	12350	12350	3
484	20250313	123700	187357670	12350	12350	12350	12350	92
485	20250313	123600	186221470	12350	12350	12350	12350	0
486	20250313	123500	186221470	12350	12350	12350	12350	0
487	20250313	123400	186221470	12350	12350	12350	12350	0
488	20250313	123300	186221470	12350	12350	12350	12350	15
489	20250313	123200	186036220	12340	12345	12345	12340	22
490	20250313	123100	185764690	12340	12340	12340	12340	0
491	20250313	123000	185764690	12340	12340	12340	12340	0
492	20250313	122900	185764690	12340	12340	12340	12340	0
493	20250313	122800	185764690	12340	12340	12340	12340	1
494	20250313	122700	185752350	12340	12340	12340	12340	0
495	20250313	122600	185752350	12340	12340	12340	12340	0
496	20250313	122500	185752350	12340	12340	12340	12340	1
497	20250313	122400	185740010	12340	12340	12340	12340	1
498	20250313	122300	185727670	12350	12350	12350	12350	52
499	20250313	122200	185085470	12350	12350	12350	12350	0
500	20250313	122100	185085470	12350	12340	12350	12340	51
501	20250313	122000	184456120	12340	12340	12340	12340	0
502	20250313	121900	184456120	12340	12340	12340	12340	0
503	20250313	121800	184456120	12340	12340	12340	12340	2
504	20250313	121700	184431440	12360	12360	12360	12360	0
505	20250313	121600	184431440	12360	12360	12360	12360	0
506	20250313	121500	184431440	12360	12360	12360	12360	2
507	20250313	121400	184406720	12360	12340	12360	12340	47
508	20250313	121300	183826700	12360	12360	12360	12360	0
509	20250313	121200	183826700	12360	12370	12370	12360	60
510	20250313	121100	183084550	12370	12370	12370	12370	2
511	20250313	121000	183059810	12340	12340	12340	12340	0
512	20250313	120900	183059810	12340	12340	12340	12340	0
513	20250313	120800	183059810	12340	12350	12350	12340	1501
514	20250313	120700	164525030	12360	12370	12370	12360	715
515	20250313	120600	155687590	12370	12370	12370	12370	4
516	20250313	120500	155638110	12360	12360	12360	12360	1
517	20250313	120400	155625750	12360	12360	12360	12360	1
518	20250313	120300	155613390	12360	12360	12360	12360	140
519	20250313	120200	153882990	12360	12360	12360	12360	65
520	20250313	120100	153079590	12360	12360	12360	12360	0
521	20250313	120000	153079590	12360	12360	12360	12360	0
522	20250313	115900	153079590	12360	12360	12360	12360	0
523	20250313	115800	153079590	12360	12360	12360	12360	1
524	20250313	115700	153067230	12370	12370	12370	12370	1
525	20250313	115600	153054860	12360	12360	12360	12360	1083
526	20250313	115500	139668980	12370	12370	12370	12370	97
527	20250313	115400	138469090	12380	12380	12380	12380	0
528	20250313	115300	138469090	12380	12380	12380	12380	0
529	20250313	115200	138469090	12380	12380	12380	12380	0
530	20250313	115100	138469090	12380	12380	12380	12380	1
531	20250313	115000	138456710	12370	12370	12370	12370	0
532	20250313	114900	138456710	12370	12370	12370	12370	0
533	20250313	114800	138456710	12370	12370	12370	12370	1
534	20250313	114700	138444340	12380	12380	12380	12380	0
535	20250313	114600	138444340	12380	12380	12380	12380	1
536	20250313	114500	138431960	12370	12370	12370	12370	1
537	20250313	114400	138419590	12370	12370	12370	12370	0
538	20250313	114300	138419590	12370	12370	12370	12370	0
539	20250313	114200	138419590	12370	12370	12370	12370	50
540	20250313	114100	137801090	12370	12370	12370	12370	0
541	20250313	114000	137801090	12370	12370	12370	12370	0
542	20250313	113900	137801090	12370	12370	12370	12370	1
543	20250313	113800	137788720	12400	12370	12400	12370	5
544	20250313	113700	137726810	12400	12400	12400	12400	1
545	20250313	113600	137714410	12400	12390	12400	12390	9
546	20250313	113500	137602820	12400	12400	12400	12400	1
547	20250313	113400	137590420	12360	12360	12360	12360	1
548	20250313	113300	137578060	12400	12390	12400	12360	715
549	20250313	113200	128731720	12390	12390	12390	12390	0
550	20250313	113100	128731720	12390	12390	12390	12390	0
551	20250313	113000	128731720	12390	12390	12390	12390	0
552	20250313	112900	128731720	12390	12390	12390	12390	0
553	20250313	112800	128731720	12390	12390	12390	12390	2
554	20250313	112700	128706940	12430	12430	12430	12430	0
555	20250313	112600	128706940	12430	12430	12430	12430	0
556	20250313	112500	128706940	12430	12430	12430	12430	0
557	20250313	112400	128706940	12430	12370	12430	12370	200
558	20250313	112300	126230850	12380	12380	12380	12380	0
559	20250313	112200	126230850	12380	12380	12380	12380	37
560	20250313	112100	125772790	12370	12370	12370	12370	0
561	20250313	112000	125772790	12370	12420	12420	12370	833
562	20250313	111900	115462080	12380	12380	12380	12380	1
563	20250313	111800	115449700	12390	12390	12390	12390	191
564	20250313	111700	113083210	12400	12400	12400	12400	216
565	20250313	111600	110404810	12400	12400	12400	12400	0
566	20250313	111500	110404810	12400	12410	12410	12400	282
567	20250313	111400	106905460	12420	12420	12420	12420	0
568	20250313	111300	106905460	12420	12420	12420	12420	120
569	20250313	111200	105415060	12430	12430	12430	12430	3
570	20250313	111100	105377770	12430	12430	12430	12430	0
571	20250313	111000	105377770	12430	12430	12430	12430	0
572	20250313	110900	105377770	12430	12430	12430	12430	50
573	20250313	110800	104756270	12420	12420	12420	12420	3
574	20250313	110700	104719010	12430	12430	12430	12430	1
575	20250313	110600	104706580	12430	12430	12430	12430	0
576	20250313	110500	104706580	12430	12430	12430	12430	1
577	20250313	110400	104694150	12430	12430	12430	12430	6
578	20250313	110300	104619570	12420	12420	12420	12420	85
579	20250313	110200	103563870	12420	12420	12420	12420	8
580	20250313	110100	103464510	12420	12420	12420	12420	0
581	20250313	110000	103464510	12420	12420	12420	12420	0
582	20250313	105900	103464510	12420	12420	12420	12420	5
583	20250313	105800	103402410	12420	12420	12420	12420	0
584	20250313	105700	103402410	12420	12420	12420	12420	0
585	20250313	105600	103402410	12420	12420	12420	12420	4
586	20250313	105500	103352730	12420	12420	12420	12420	1
587	20250313	105400	103340310	12430	12430	12430	12430	0
588	20250313	105300	103340310	12430	12430	12430	12430	9
589	20250313	105200	103228440	12430	12430	12430	12430	0
590	20250313	105100	103228440	12430	12430	12430	12430	0
591	20250313	105000	103228440	12430	12430	12430	12430	49
592	20250313	104900	102619370	12420	12420	12420	12420	0
593	20250313	104800	102619370	12420	12420	12420	12420	2
594	20250313	104700	102594530	12430	12430	12430	12430	1
595	20250313	104600	102582100	12420	12420	12420	12420	21
596	20250313	104500	102321280	12410	12410	12410	12410	1
597	20250313	104400	102308870	12400	12400	12400	12400	1
598	20250313	104300	102296470	12430	12430	12430	12430	0
599	20250313	104200	102296470	12430	12430	12430	12430	0
600	20250313	104100	102296470	12430	12430	12430	12430	0
601	20250313	104000	102296470	12430	12430	12430	12430	0
602	20250313	103900	102296470	12430	12430	12430	12430	0
603	20250313	103800	102296470	12430	12430	12430	12430	0
604	20250313	103700	102296470	12430	12430	12430	12430	1
605	20250313	103600	102284040	12420	12420	12420	12420	0
606	20250313	103500	102284040	12420	12420	12420	12420	0
607	20250313	103400	102284040	12420	12410	12420	12410	679
608	20250313	103300	93855520	12400	12400	12400	12400	0
609	20250313	103200	93855520	12400	12400	12400	12400	32
610	20250313	103100	93458720	12400	12400	12400	12400	0
611	20250313	103000	93458720	12400	12410	12410	12400	565
612	20250313	102900	86452070	12400	12400	12400	12400	84
613	20250313	102800	85410470	12400	12400	12400	12400	100
614	20250313	102700	84170470	12410	12410	12410	12410	0
615	20250313	102600	84170470	12410	12410	12410	12410	68
616	20250313	102500	83326590	12400	12400	12400	12400	2
617	20250313	102400	83301790	12400	12400	12400	12400	15
618	20250313	102300	83115790	12390	12390	12390	12390	223
619	20250313	102200	80352820	12390	12400	12400	12390	120
620	20250313	102100	78865830	12420	12420	12420	12420	0
621	20250313	102000	78865830	12420	12400	12420	12400	16
622	20250313	101900	78667410	12400	12400	12400	12400	0
623	20250313	101800	78667410	12400	12400	12400	12400	2
624	20250313	101700	78642610	12420	12420	12420	12420	0
625	20250313	101600	78642610	12420	12420	12420	12420	1
626	20250313	101500	78630190	12400	12400	12400	12400	30
627	20250313	101400	78258190	12420	12420	12420	12420	1
628	20250313	101300	78245770	12400	12400	12400	12400	20
629	20250313	101200	77997770	12390	12420	12420	12390	503
630	20250313	101100	71762770	12400	12400	12400	12400	48
631	20250313	101000	71167570	12400	12400	12400	12400	0
632	20250313	100900	71167570	12400	12400	12400	12400	50
633	20250313	100800	70547570	12400	12400	12400	12400	2
634	20250313	100700	70522770	12420	12400	12420	12400	16
635	20250313	100600	70324330	12400	12400	12400	12400	610
636	20250313	100500	62760330	12390	12400	12400	12390	116
637	20250313	100400	61321940	12400	12400	12400	12400	0
638	20250313	100300	61321940	12400	12410	12410	12400	864
639	20250313	100200	50600370	12430	12430	12430	12430	0
640	20250313	100100	50600370	12430	12410	12430	12410	307
641	20250313	100000	46790480	12430	12430	12430	12430	0
642	20250313	095900	46790480	12430	12430	12430	12430	1
643	20250313	095800	46778050	12420	12420	12420	12420	1
644	20250313	095700	46765630	12410	12410	12410	12410	0
645	20250313	095600	46765630	12410	12410	12410	12410	0
646	20250313	095500	46765630	12410	12410	12410	12410	2
647	20250313	095400	46740810	12390	12390	12390	12390	1
648	20250313	095300	46728420	12430	12400	12430	12390	194
649	20250313	095200	44324140	12390	12420	12420	12390	39
650	20250313	095100	43839810	12410	12410	12410	12410	8
651	20250313	095000	43740530	12410	12410	12410	12410	0
652	20250313	094900	43740530	12410	12410	12410	12410	2
653	20250313	094800	43715710	12410	12410	12410	12410	50
654	20250313	094700	43095210	12410	12410	12410	12410	11
655	20250313	094600	42958700	12410	12410	12410	12410	0
656	20250313	094500	42958700	12410	12410	12410	12410	9
657	20250313	094400	42847010	12420	12420	12420	12420	0
658	20250313	094300	42847010	12420	12420	12420	12420	1
659	20250313	094200	42834590	12430	12430	12430	12430	0
660	20250313	094100	42834590	12430	12430	12430	12430	0
661	20250313	094000	42834590	12430	12430	12430	12430	1
662	20250313	093900	42822160	12390	12390	12390	12390	0
663	20250313	093800	42822160	12390	12390	12390	12390	2
664	20250313	093700	42797380	12430	12430	12430	12430	10
665	20250313	093600	42673080	12440	12440	12440	12440	0
666	20250313	093500	42673080	12440	12440	12440	12440	1
667	20250313	093400	42660640	12370	12380	12380	12370	100
668	20250313	093300	41423580	12390	12390	12390	12390	0
669	20250313	093200	41423580	12390	12390	12390	12390	22
670	20250313	093100	41151000	12370	12400	12400	12370	100
671	20250313	093000	39912220	12400	12400	12400	12400	0
672	20250313	092900	39912220	12400	12400	12400	12400	1
673	20250313	092800	39899820	12430	12430	12430	12430	1
674	20250313	092700	39887390	12400	12410	12410	12400	100
675	20250313	092600	38647240	12430	12430	12430	12430	0
676	20250313	092500	38647240	12430	12430	12430	12430	34
677	20250313	092400	38224620	12410	12410	12410	12410	1
678	20250313	092300	38212210	12440	12440	12440	12440	1
679	20250313	092200	38199770	12390	12430	12430	12390	65
680	20250313	092100	37393180	12390	12390	12390	12390	0
681	20250313	092000	37393180	12390	12430	12430	12390	210
682	20250313	091900	34790630	12430	12430	12430	12430	1
683	20250313	091800	34778200	12410	12410	12410	12410	3
684	20250313	091700	34740970	12400	12400	12400	12400	142
685	20250313	091600	32980170	12400	12420	12420	12400	192
686	20250313	091500	30599150	12410	12410	12410	12400	201
687	20250313	091400	28106550	12410	12420	12420	12410	278
688	20250313	091300	24655180	12430	12430	12430	12430	776
689	20250313	091200	15009500	12480	12480	12480	12480	8
690	20250313	091100	14909660	12430	12440	12440	12430	280
691	20250313	091000	11427960	12450	12450	12450	12450	35
692	20250313	090900	10992210	12450	12450	12450	12450	0
693	20250313	090800	10992210	12450	12450	12450	12450	142
694	20250313	090700	9224310	12450	12450	12450	12440	134
695	20250313	090600	7556150	12460	12490	12520	12460	149
696	20250313	090500	5696560	12490	12490	12490	12490	1
697	20250313	090400	5684070	12490	12490	12490	12490	10
698	20250313	090300	5559170	12490	12490	12490	12490	2
699	20250313	090200	5534190	12510	12490	12510	12490	149
700	20250313	090100	3672060	12490	12490	12490	12490	67
701	20250313	090000	2835230	12490	12490	12490	12490	227