KissMeData/122640/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	202400	962585185	13390	13390	13390	13390	3538
3	20250311	202300	962585185	13390	13390	13390	13390	0
4	20250311	202200	962585185	13390	13390	13390	13390	0
5	20250311	202100	962585185	13390	13390	13390	13390	0
6	20250311	202000	962585185	13390	13390	13390	13390	0
7	20250311	201900	962585185	13390	13390	13390	13390	0
8	20250311	201800	962585185	13390	13390	13390	13390	0
9	20250311	201700	962585185	13390	13390	13390	13390	0
10	20250311	201600	962585185	13390	13390	13390	13390	0
11	20250311	201500	962585185	13390	13390	13390	13390	0
12	20250311	201400	962585185	13390	13390	13390	13390	0
13	20250311	201300	962585185	13390	13390	13390	13390	0
14	20250311	201200	962585185	13390	13390	13390	13390	0
15	20250311	201100	962585185	13390	13390	13390	13390	0
16	20250311	201000	962585185	13390	13390	13390	13390	0
17	20250311	200900	962585185	13390	13390	13390	13390	0
18	20250311	200800	962585185	13390	13390	13390	13390	0
19	20250311	200700	962585185	13390	13390	13390	13390	0
20	20250311	200600	962585185	13390	13390	13390	13390	0
21	20250311	200500	962585185	13390	13390	13390	13390	0
22	20250311	200400	962585185	13390	13390	13390	13390	0
23	20250311	200300	962585185	13390	13390	13390	13390	0
24	20250311	200200	962585185	13390	13390	13390	13390	0
25	20250311	200100	962585185	13390	13390	13390	13390	0
26	20250311	200000	962585185	13390	13390	13390	13390	0
27	20250311	195900	962585185	13390	13390	13390	13390	0
28	20250311	195800	962585185	13390	13390	13390	13390	0
29	20250311	195700	962585185	13390	13390	13390	13390	0
30	20250311	195600	962585185	13390	13390	13390	13390	0
31	20250311	195500	962585185	13390	13390	13390	13390	0
32	20250311	195400	962585185	13390	13390	13390	13390	3538
33	20250311	195300	962585185	13390	13390	13390	13390	0
34	20250311	195200	962585185	13390	13390	13390	13390	0
35	20250311	195100	962585185	13390	13390	13390	13390	0
36	20250311	195000	962585185	13390	13390	13390	13390	0
37	20250311	194900	962585185	13390	13390	13390	13390	0
38	20250311	194800	962585185	13390	13390	13390	13390	0
39	20250311	194700	962585185	13390	13390	13390	13390	0
40	20250311	194600	962585185	13390	13390	13390	13390	0
41	20250311	194500	962585185	13390	13390	13390	13390	0
42	20250311	194400	962585185	13390	13390	13390	13390	0
43	20250311	194300	962585185	13390	13390	13390	13390	0
44	20250311	194200	962585185	13390	13390	13390	13390	0
45	20250311	194100	962585185	13390	13390	13390	13390	0
46	20250311	194000	962585185	13390	13390	13390	13390	0
47	20250311	193900	962585185	13390	13390	13390	13390	0
48	20250311	193800	962585185	13390	13390	13390	13390	0
49	20250311	193700	962585185	13390	13390	13390	13390	0
50	20250311	193600	962585185	13390	13390	13390	13390	0
51	20250311	193500	962585185	13390	13390	13390	13390	0
52	20250311	193400	962585185	13390	13390	13390	13390	0
53	20250311	193300	962585185	13390	13390	13390	13390	0
54	20250311	193200	962585185	13390	13390	13390	13390	0
55	20250311	193100	962585185	13390	13390	13390	13390	0
56	20250311	193000	962585185	13390	13390	13390	13390	0
57	20250311	192900	962585185	13390	13390	13390	13390	0
58	20250311	192800	962585185	13390	13390	13390	13390	0
59	20250311	192700	962585185	13390	13390	13390	13390	0
60	20250311	192600	962585185	13390	13390	13390	13390	0
61	20250311	192500	962585185	13390	13390	13390	13390	0
62	20250311	192400	962585185	13390	13390	13390	13390	3538
63	20250311	192300	962585185	13390	13390	13390	13390	0
64	20250311	192200	962585185	13390	13390	13390	13390	0
65	20250311	192100	962585185	13390	13390	13390	13390	0
66	20250311	192000	962585185	13390	13390	13390	13390	0
67	20250311	191900	962585185	13390	13390	13390	13390	0
68	20250311	191800	962585185	13390	13390	13390	13390	0
69	20250311	191700	962585185	13390	13390	13390	13390	0
70	20250311	191600	962585185	13390	13390	13390	13390	0
71	20250311	191500	962585185	13390	13390	13390	13390	0
72	20250311	191400	962585185	13390	13390	13390	13390	0
73	20250311	191300	962585185	13390	13390	13390	13390	0
74	20250311	191200	962585185	13390	13390	13390	13390	0
75	20250311	191100	962585185	13390	13390	13390	13390	0
76	20250311	191000	962585185	13390	13390	13390	13390	0
77	20250311	190900	962585185	13390	13390	13390	13390	0
78	20250311	190800	962585185	13390	13390	13390	13390	0
79	20250311	190700	962585185	13390	13390	13390	13390	0
80	20250311	190600	962585185	13390	13390	13390	13390	0
81	20250311	190500	962585185	13390	13390	13390	13390	0
82	20250311	190400	962585185	13390	13390	13390	13390	0
83	20250311	190300	962585185	13390	13390	13390	13390	0
84	20250311	190200	962585185	13390	13390	13390	13390	0
85	20250311	190100	962585185	13390	13390	13390	13390	0
86	20250311	190000	962585185	13390	13390	13390	13390	0
87	20250311	185900	962585185	13390	13390	13390	13390	0
88	20250311	185800	962585185	13390	13390	13390	13390	0
89	20250311	185700	962585185	13390	13390	13390	13390	0
90	20250311	185600	962585185	13390	13390	13390	13390	0
91	20250311	185500	962585185	13390	13390	13390	13390	0
92	20250311	185400	962585185	13390	13390	13390	13390	3538
93	20250311	185300	962585185	13390	13390	13390	13390	0
94	20250311	185200	962585185	13390	13390	13390	13390	0
95	20250311	185100	962585185	13390	13390	13390	13390	0
96	20250311	185000	962585185	13390	13390	13390	13390	0
97	20250311	184900	962585185	13390	13390	13390	13390	0
98	20250311	184800	962585185	13390	13390	13390	13390	0
99	20250311	184700	962585185	13390	13390	13390	13390	0
100	20250311	184600	962585185	13390	13390	13390	13390	0
101	20250311	184500	962585185	13390	13390	13390	13390	0
102	20250311	184400	962585185	13390	13390	13390	13390	0
103	20250311	184300	962585185	13390	13390	13390	13390	0
104	20250311	184200	962585185	13390	13390	13390	13390	0
105	20250311	184100	962585185	13390	13390	13390	13390	0
106	20250311	184000	962585185	13390	13390	13390	13390	0
107	20250311	183900	962585185	13390	13390	13390	13390	0
108	20250311	183800	962585185	13390	13390	13390	13390	0
109	20250311	183700	962585185	13390	13390	13390	13390	0
110	20250311	183600	962585185	13390	13390	13390	13390	0
111	20250311	183500	962585185	13390	13390	13390	13390	0
112	20250311	183400	962585185	13390	13390	13390	13390	0
113	20250311	183300	962585185	13390	13390	13390	13390	0
114	20250311	183200	962585185	13390	13390	13390	13390	0
115	20250311	183100	962585185	13390	13390	13390	13390	0
116	20250311	183000	962585185	13390	13390	13390	13390	0
117	20250311	182900	962585185	13390	13390	13390	13390	0
118	20250311	182800	962585185	13390	13390	13390	13390	0
119	20250311	182700	962585185	13390	13390	13390	13390	0
120	20250311	182600	962585185	13390	13390	13390	13390	0
121	20250311	182500	962585185	13390	13390	13390	13390	0
122	20250311	182400	962585185	13390	13390	13390	13390	3538
123	20250311	182300	962585185	13390	13390	13390	13390	0
124	20250311	182200	962585185	13390	13390	13390	13390	0
125	20250311	182100	962585185	13390	13390	13390	13390	0
126	20250311	182000	962585185	13390	13390	13390	13390	0
127	20250311	181900	962585185	13390	13390	13390	13390	0
128	20250311	181800	962585185	13390	13390	13390	13390	0
129	20250311	181700	962585185	13390	13390	13390	13390	0
130	20250311	181600	962585185	13390	13390	13390	13390	0
131	20250311	181500	962585185	13390	13390	13390	13390	0
132	20250311	181400	962585185	13390	13390	13390	13390	0
133	20250311	181300	962585185	13390	13390	13390	13390	0
134	20250311	181200	962585185	13390	13390	13390	13390	0
135	20250311	181100	962585185	13390	13390	13390	13390	0
136	20250311	181000	962585185	13390	13390	13390	13390	0
137	20250311	180900	962585185	13390	13390	13390	13390	0
138	20250311	180800	962585185	13390	13390	13390	13390	0
139	20250311	180700	962585185	13390	13390	13390	13390	0
140	20250311	180600	962585185	13390	13390	13390	13390	0
141	20250311	180500	962585185	13390	13390	13390	13390	0
142	20250311	180400	962585185	13390	13390	13390	13390	0
143	20250311	180300	962585185	13390	13390	13390	13390	0
144	20250311	180200	962585185	13390	13390	13390	13390	0
145	20250311	180100	962585185	13390	13390	13390	13390	0
146	20250311	180000	962585185	13390	13390	13390	13390	0
147	20250311	175900	962585185	13390	13390	13390	13390	0
148	20250311	175800	962585185	13390	13390	13390	13390	0
149	20250311	175700	962585185	13390	13390	13390	13390	0
150	20250311	175600	962585185	13390	13390	13390	13390	0
151	20250311	175500	962585185	13390	13390	13390	13390	0
152	20250311	175400	962585185	13390	13390	13390	13390	3538
153	20250311	175300	962585185	13390	13390	13390	13390	0
154	20250311	175200	962585185	13390	13390	13390	13390	0
155	20250311	175100	962585185	13390	13390	13390	13390	0
156	20250311	175000	962585185	13390	13390	13390	13390	0
157	20250311	174900	962585185	13390	13390	13390	13390	0
158	20250311	174800	962585185	13390	13390	13390	13390	0
159	20250311	174700	962585185	13390	13390	13390	13390	0
160	20250311	174600	962585185	13390	13390	13390	13390	0
161	20250311	174500	962585185	13390	13390	13390	13390	0
162	20250311	174400	962585185	13390	13390	13390	13390	0
163	20250311	174300	962585185	13390	13390	13390	13390	0
164	20250311	174200	962585185	13390	13390	13390	13390	0
165	20250311	174100	962585185	13390	13390	13390	13390	0
166	20250311	174000	962585185	13390	13390	13390	13390	0
167	20250311	173900	962585185	13390	13390	13390	13390	0
168	20250311	173800	962585185	13390	13390	13390	13390	0
169	20250311	173700	962585185	13390	13390	13390	13390	0
170	20250311	173600	962585185	13390	13390	13390	13390	0
171	20250311	173500	962585185	13390	13390	13390	13390	0
172	20250311	173400	962585185	13390	13390	13390	13390	0
173	20250311	173300	962585185	13390	13390	13390	13390	0
174	20250311	173200	962585185	13390	13390	13390	13390	0
175	20250311	173100	962585185	13390	13390	13390	13390	0
176	20250311	173000	962585185	13390	13390	13390	13390	0
177	20250311	172900	962585185	13390	13390	13390	13390	0
178	20250311	172800	962585185	13390	13390	13390	13390	0
179	20250311	172700	962585185	13390	13390	13390	13390	0
180	20250311	172600	962585185	13390	13390	13390	13390	0
181	20250311	172500	962585185	13390	13390	13390	13390	0
182	20250311	172400	962585185	13390	13390	13390	13390	3538
183	20250311	172300	962585185	13390	13390	13390	13390	0
184	20250311	172200	962585185	13390	13390	13390	13390	0
185	20250311	172100	962585185	13390	13390	13390	13390	0
186	20250311	172000	962585185	13390	13390	13390	13390	0
187	20250311	171900	962585185	13390	13390	13390	13390	0
188	20250311	171800	962585185	13390	13390	13390	13390	0
189	20250311	171700	962585185	13390	13390	13390	13390	0
190	20250311	171600	962585185	13390	13390	13390	13390	0
191	20250311	171500	962585185	13390	13390	13390	13390	0
192	20250311	171400	962585185	13390	13390	13390	13390	0
193	20250311	171300	962585185	13390	13390	13390	13390	0
194	20250311	171200	962585185	13390	13390	13390	13390	0
195	20250311	171100	962585185	13390	13390	13390	13390	0
196	20250311	171000	962585185	13390	13390	13390	13390	0
197	20250311	170900	962585185	13390	13390	13390	13390	0
198	20250311	170800	962585185	13390	13390	13390	13390	0
199	20250311	170700	962585185	13390	13390	13390	13390	0
200	20250311	170600	962585185	13390	13390	13390	13390	0
201	20250311	170500	962585185	13390	13390	13390	13390	0
202	20250311	170400	962585185	13390	13390	13390	13390	0
203	20250311	170300	962585185	13390	13390	13390	13390	0
204	20250311	170200	962585185	13390	13390	13390	13390	0
205	20250311	170100	962585185	13390	13390	13390	13390	0
206	20250311	170000	962585185	13390	13390	13390	13390	0
207	20250311	165900	962585185	13390	13390	13390	13390	0
208	20250311	165800	962585185	13390	13390	13390	13390	0
209	20250311	165700	962585185	13390	13390	13390	13390	0
210	20250311	165600	962585185	13390	13390	13390	13390	0
211	20250311	165500	962585185	13390	13390	13390	13390	0
212	20250311	165400	962585185	13390	13390	13390	13390	3538
213	20250311	165300	962585185	13390	13390	13390	13390	0
214	20250311	165200	962585185	13390	13390	13390	13390	0
215	20250311	165100	962585185	13390	13390	13390	13390	0
216	20250311	165000	962585185	13390	13390	13390	13390	0
217	20250311	164900	962585185	13390	13390	13390	13390	0
218	20250311	164800	962585185	13390	13390	13390	13390	0
219	20250311	164700	962585185	13390	13390	13390	13390	0
220	20250311	164600	962585185	13390	13390	13390	13390	0
221	20250311	164500	962585185	13390	13390	13390	13390	0
222	20250311	164400	962585185	13390	13390	13390	13390	0
223	20250311	164300	962585185	13390	13390	13390	13390	0
224	20250311	164200	962585185	13390	13390	13390	13390	0
225	20250311	164100	962585185	13390	13390	13390	13390	0
226	20250311	164000	962585185	13390	13390	13390	13390	0
227	20250311	163900	962585185	13390	13390	13390	13390	0
228	20250311	163800	962585185	13390	13390	13390	13390	0
229	20250311	163700	962585185	13390	13390	13390	13390	0
230	20250311	163600	962585185	13390	13390	13390	13390	0
231	20250311	163500	962585185	13390	13390	13390	13390	0
232	20250311	163400	962585185	13390	13390	13390	13390	0
233	20250311	163300	962585185	13390	13390	13390	13390	0
234	20250311	163200	962585185	13390	13390	13390	13390	0
235	20250311	163100	962585185	13390	13390	13390	13390	0
236	20250311	163000	962585185	13390	13390	13390	13390	0
237	20250311	162900	962585185	13390	13390	13390	13390	0
238	20250311	162800	962585185	13390	13390	13390	13390	0
239	20250311	162700	962585185	13390	13390	13390	13390	0
240	20250311	162600	962585185	13390	13390	13390	13390	0
241	20250311	162500	962585185	13390	13390	13390	13390	0
242	20250311	162400	962585185	13390	13390	13390	13390	3538
243	20250311	162300	962585185	13390	13390	13390	13390	0
244	20250311	162200	962585185	13390	13390	13390	13390	0
245	20250311	162100	962585185	13390	13390	13390	13390	0
246	20250311	162000	962585185	13390	13390	13390	13390	0
247	20250311	161900	962585185	13390	13390	13390	13390	0
248	20250311	161800	962585185	13390	13390	13390	13390	0
249	20250311	161700	962585185	13390	13390	13390	13390	0
250	20250311	161600	962585185	13390	13390	13390	13390	0
251	20250311	161500	962585185	13390	13390	13390	13390	0
252	20250311	161400	962585185	13390	13390	13390	13390	0
253	20250311	161300	962585185	13390	13390	13390	13390	0
254	20250311	161200	962585185	13390	13390	13390	13390	0
255	20250311	161100	962585185	13390	13390	13390	13390	0
256	20250311	161000	962585185	13390	13390	13390	13390	0
257	20250311	160900	962585185	13390	13390	13390	13390	0
258	20250311	160800	962585185	13390	13390	13390	13390	0
259	20250311	160700	962585185	13390	13390	13390	13390	0
260	20250311	160600	962585185	13390	13390	13390	13390	0
261	20250311	160500	962585185	13390	13390	13390	13390	0
262	20250311	160400	962585185	13390	13390	13390	13390	0
263	20250311	160300	962585185	13390	13390	13390	13390	0
264	20250311	160200	962585185	13390	13390	13390	13390	0
265	20250311	160100	962585185	13390	13390	13390	13390	0
266	20250311	160000	962585185	13390	13390	13390	13390	0
267	20250311	155900	962585185	13390	13390	13390	13390	0
268	20250311	155800	962585185	13390	13390	13390	13390	0
269	20250311	155700	962585185	13390	13390	13390	13390	0
270	20250311	155600	962585185	13390	13390	13390	13390	0
271	20250311	155500	962585185	13390	13390	13390	13390	0
272	20250311	155400	962585185	13390	13390	13390	13390	3538
273	20250311	155300	962585185	13390	13390	13390	13390	0
274	20250311	155200	962585185	13390	13390	13390	13390	0
275	20250311	155100	962585185	13390	13390	13390	13390	0
276	20250311	155000	962585185	13390	13390	13390	13390	0
277	20250311	154900	962585185	13390	13390	13390	13390	0
278	20250311	154800	962585185	13390	13390	13390	13390	0
279	20250311	154700	962585185	13390	13390	13390	13390	0
280	20250311	154600	962585185	13390	13390	13390	13390	0
281	20250311	154500	962585185	13390	13390	13390	13390	0
282	20250311	154400	962585185	13390	13390	13390	13390	0
283	20250311	154300	962585185	13390	13390	13390	13390	0
284	20250311	154200	962585185	13390	13390	13390	13390	0
285	20250311	154100	962585185	13390	13390	13390	13390	0
286	20250311	154000	962585185	13390	13390	13390	13390	0
287	20250311	153900	962585185	13390	13390	13390	13390	0
288	20250311	153800	962585185	13390	13390	13390	13390	0
289	20250311	153700	962585185	13390	13390	13390	13390	0
290	20250311	153600	962585185	13390	13390	13390	13390	0
291	20250311	153500	962585185	13390	13390	13390	13390	0
292	20250311	153400	962585185	13390	13390	13390	13390	0
293	20250311	153300	962585185	13390	13390	13390	13390	0
294	20250311	153200	962585185	13390	13390	13390	13390	0
295	20250311	153100	962585185	13390	13390	13390	13390	0
296	20250311	153000	962585185	13390	13390	13390	13390	3538
297	20250311	152900	915211365	13110	13110	13110	13110	0
298	20250311	152800	915211365	13110	13110	13110	13110	0
299	20250311	152700	915211365	13110	13110	13110	13110	0
300	20250311	152600	915211365	13110	13110	13110	13110	0
301	20250311	152500	915211365	13110	13110	13110	13110	0
302	20250311	152400	915211365	13110	13110	13110	13110	0
303	20250311	152300	915211365	13110	13110	13110	13110	0
304	20250311	152200	915211365	13110	13110	13110	13110	0
305	20250311	152100	915211365	13110	13110	13110	13110	0
306	20250311	152000	915211365	13110	13110	13110	13110	0
307	20250311	151900	915211365	13110	13160	13230	13110	228
308	20250311	151800	912212625	13160	13180	13180	13160	48
309	20250311	151700	911580905	13200	13250	13280	13200	120
310	20250311	151600	909995655	13470	13100	13500	13010	2890
311	20250311	151500	871786585	13100	13090	13100	13090	733
312	20250311	151400	862186015	13090	13090	13090	13090	342
313	20250311	151300	857709235	13090	13090	13100	13090	228
314	20250311	151200	854724635	13050	13050	13050	13050	101
315	20250311	151100	853406585	13050	13050	13050	13050	17
316	20250311	151000	853184735	13050	13050	13050	13050	7
317	20250311	150900	853093385	13050	13050	13050	13050	16
318	20250311	150800	852884585	13060	13060	13060	13060	17
319	20250311	150700	852662565	13060	13060	13060	13060	0
320	20250311	150600	852662565	13060	13060	13060	13060	16
321	20250311	150500	852453605	13060	13060	13060	13060	17
322	20250311	150400	852231585	13060	13060	13060	13060	0
323	20250311	150300	852231585	13060	13060	13060	13060	16
324	20250311	150200	852022625	13060	13060	13060	13060	17
325	20250311	150100	851800605	13060	13060	13060	13060	0
326	20250311	150000	851800605	13060	13060	13060	13060	16
327	20250311	145900	851591645	13100	13060	13100	13060	166
328	20250311	145800	849417685	13040	13040	13040	13040	0
329	20250311	145700	849417685	13040	13100	13100	13020	50
330	20250311	145600	848766165	13100	13090	13100	13010	49
331	20250311	145500	848126025	13010	13010	13010	13010	0
332	20250311	145400	848126025	13010	13090	13090	13010	18
333	20250311	145300	847891765	13090	13020	13090	13010	217
334	20250311	145200	845067355	13110	13030	13110	13030	1643
335	20250311	145100	823590115	12970	12970	12970	12970	17
336	20250311	145000	823369625	13030	12970	13030	12970	20
337	20250311	144900	823110165	12970	13030	13030	12970	2
338	20250311	144800	823084165	13030	12960	13030	12960	18
339	20250311	144700	822850815	12940	12940	13010	12940	111
340	20250311	144600	821409925	12940	12940	12940	12940	0
341	20250311	144500	821409925	12940	13030	13030	12940	36
342	20250311	144400	820942375	12940	12940	12940	12940	16
343	20250311	144300	820735335	12940	12940	12940	12940	0
344	20250311	144200	820735335	12940	13040	13040	12940	79
345	20250311	144100	819706875	13000	13040	13040	13000	83
346	20250311	144000	818625195	13000	12990	13000	12990	248
347	20250311	143900	815402685	12910	12920	12920	12910	175
348	20250311	143800	813141695	12920	12920	12920	12920	16
349	20250311	143700	812934975	12910	12910	12910	12910	0
350	20250311	143600	812934975	12910	12910	12910	12910	17
351	20250311	143500	812715505	12990	12910	12990	12910	36
352	20250311	143400	812249265	12910	12910	12910	12910	0
353	20250311	143300	812249265	12910	12970	12980	12910	82
354	20250311	143200	811186185	12910	12910	12910	12910	17
355	20250311	143100	810966715	12920	12970	12970	12920	60
356	20250311	143000	810191465	12920	12920	12920	12920	16
357	20250311	142900	809984745	12910	12910	12910	12910	17
358	20250311	142800	809765275	12910	12910	12910	12910	0
359	20250311	142700	809765275	12910	12910	12910	12910	16
360	20250311	142600	809558715	12910	12910	12910	12910	17
361	20250311	142500	809339245	12910	12910	12910	12910	0
362	20250311	142400	809339245	12910	12910	12910	12910	16
363	20250311	142300	809132685	12910	12910	12910	12910	17
364	20250311	142200	808913215	12910	12910	12910	12910	0
365	20250311	142100	808913215	12910	12910	12910	12910	16
366	20250311	142000	808706655	12910	12910	12910	12910	17
367	20250311	141900	808487185	12910	12910	12910	12910	0
368	20250311	141800	808487185	12910	12910	12910	12910	16
369	20250311	141700	808280625	12910	12910	12910	12910	17
370	20250311	141600	808061155	13000	13000	13000	13000	16
371	20250311	141500	807853155	12900	12900	12900	12900	16
372	20250311	141400	807646755	12910	12910	12910	12910	17
373	20250311	141300	807427285	12920	12920	12920	12920	0
374	20250311	141200	807427285	12920	12920	12920	12920	16
375	20250311	141100	807220565	12940	12920	12940	12920	48
376	20250311	141000	806599785	12930	12930	12930	12930	0
377	20250311	140900	806599785	12930	12930	12930	12930	77
378	20250311	140800	805604175	12930	12950	12950	12930	317
379	20250311	140700	801501355	12940	12940	12940	12940	0
380	20250311	140600	801501355	12940	12950	12950	12940	1091
381	20250311	140500	787381835	12950	12970	12970	12950	57
382	20250311	140400	786642865	12950	12950	12950	12950	759
383	20250311	140300	776813815	12950	12940	12950	12930	595
384	20250311	140200	769118215	12940	12940	12940	12940	16
385	20250311	140100	768911175	12940	12940	12940	12940	40
386	20250311	140000	768393575	12940	12940	12940	12940	17
387	20250311	135900	768173595	12940	12940	12940	12940	17
388	20250311	135800	767953615	12940	12940	12940	12940	100
389	20250311	135700	766659615	12950	12940	12950	12940	1017
390	20250311	135600	753489635	12940	12950	12950	12940	385
391	20250311	135500	748505565	12970	12970	12970	12970	301
392	20250311	135400	744601595	12970	12970	12970	12970	199
393	20250311	135300	742020565	12970	12970	12970	12970	2
394	20250311	135200	741994625	12970	12970	12970	12970	463
395	20250311	135100	735989515	12970	12970	12970	12970	19
396	20250311	135000	735743085	12990	12990	12990	12980	30
397	20250311	134900	735353545	13000	13000	13000	13000	370
398	20250311	134800	730543545	12990	12990	12990	12990	17
399	20250311	134700	730322715	12990	12990	12990	12990	16
400	20250311	134600	730114875	12990	12990	12990	12990	0
401	20250311	134500	730114875	12990	12990	12990	12990	17
402	20250311	134400	729894045	12970	12970	12970	12970	16
403	20250311	134300	729686525	12950	12950	12950	12950	0
404	20250311	134200	729686525	12950	12950	13000	12950	462
405	20250311	134100	723695325	13000	13000	13000	13000	502
406	20250311	134000	717169325	13000	13000	13000	13000	20
407	20250311	133900	716909325	13000	12940	13000	12940	33
408	20250311	133800	716481285	13000	12920	13000	12920	2017
409	20250311	133700	690261645	13000	13000	13000	13000	0
410	20250311	133600	690261645	13000	12880	13000	12880	2403
411	20250311	133500	659133715	12900	12900	12900	12900	251
412	20250311	133400	655895815	12880	12900	12900	12880	786
413	20250311	133300	645756755	12900	12900	12900	12900	16
414	20250311	133200	645550355	12900	12900	12900	12900	0
415	20250311	133100	645550355	12900	12940	12940	12900	18
416	20250311	133000	645318115	12940	12940	12940	12940	4
417	20250311	132900	645266355	12950	12950	12950	12950	0
418	20250311	132800	645266355	12950	12950	12950	12950	2
419	20250311	132700	645240455	12950	12920	12950	12920	76
420	20250311	132600	644257295	12920	12920	12920	12920	35
421	20250311	132500	643805095	12920	12920	12920	12920	26
422	20250311	132400	643469175	12920	12920	12920	12920	0
423	20250311	132300	643469175	12920	12920	12920	12920	0
424	20250311	132200	643469175	12920	12920	12920	12920	10
425	20250311	132100	643339975	12920	12920	12920	12920	0
426	20250311	132000	643339975	12920	12880	12920	12880	300
427	20250311	131900	639469975	12950	12950	12950	12950	0
428	20250311	131800	639469975	12950	12950	12950	12950	0
429	20250311	131700	639469975	12950	12950	12950	12950	0
430	20250311	131600	639469975	12950	12950	12950	12950	0
431	20250311	131500	639469975	12950	12950	12950	12950	0
432	20250311	131400	639469975	12950	12950	12950	12950	0
433	20250311	131300	639469975	12950	12950	12950	12950	0
434	20250311	131200	639469975	12950	12950	12950	12950	1
435	20250311	131100	639457025	12890	12890	12890	12890	0
436	20250311	131000	639457025	12890	12890	12890	12890	0
437	20250311	130900	639457025	12890	12890	12890	12890	37
438	20250311	130800	638980095	12890	12890	12890	12890	90
439	20250311	130700	637819995	12880	12870	12880	12870	95
440	20250311	130600	636596415	12880	12880	12880	12880	124
441	20250311	130500	634999295	12880	12880	12880	12880	130
442	20250311	130400	633324895	12890	12890	12890	12890	32
443	20250311	130300	632912415	12890	12910	12910	12890	57
444	20250311	130200	632177085	12910	12910	12910	12910	0
445	20250311	130100	632177085	12910	12920	12950	12900	1802
446	20250311	130000	608921625	12930	12930	12930	12930	0
447	20250311	125900	608921625	12930	12930	12930	12930	0
448	20250311	125800	608921625	12930	12940	12940	12930	55
449	20250311	125700	608210465	12950	12950	12950	12950	500
450	20250311	125600	601735465	13000	13000	13000	13000	0
451	20250311	125500	601735465	13000	13000	13000	13000	269
452	20250311	125400	598238465	12990	12990	12990	12990	0
453	20250311	125300	598238465	12990	12990	12990	12990	0
454	20250311	125200	598238465	12990	12990	12990	12990	227
455	20250311	125100	595289735	12950	12950	12950	12950	0
456	20250311	125000	595289735	12950	12950	12950	12950	1
457	20250311	124900	595276785	12930	12980	12980	12930	4
458	20250311	124800	595225015	12920	12920	12920	12920	0
459	20250311	124700	595225015	12920	12920	12920	12920	0
460	20250311	124600	595225015	12920	12920	12920	12920	0
461	20250311	124500	595225015	12920	12920	12920	12920	0
462	20250311	124400	595225015	12920	12920	12920	12920	0
463	20250311	124300	595225015	12920	12920	12920	12920	0
464	20250311	124200	595225015	12920	13000	13000	12920	30
465	20250311	124100	594835095	13000	13000	13000	13000	0
466	20250311	124000	594835095	13000	13000	13000	13000	0
467	20250311	123900	594835095	13000	13000	13000	13000	0
468	20250311	123800	594835095	13000	13000	13000	13000	127
469	20250311	123700	593184095	13000	13000	13000	13000	188
470	20250311	123600	590740095	12970	12930	12970	12930	294
471	20250311	123500	586934615	12930	12925	12930	12925	134
472	20250311	123400	585202095	12880	12880	12880	12880	0
473	20250311	123300	585202095	12880	12880	12880	12880	0
474	20250311	123200	585202095	12880	12880	12880	12880	0
475	20250311	123100	585202095	12880	12880	12880	12880	0
476	20250311	123000	585202095	12880	12890	12890	12880	1100
477	20250311	122900	571033935	12890	12900	12900	12890	100
478	20250311	122800	569744885	12900	12900	12900	12900	0
479	20250311	122700	569744885	12900	12900	12900	12900	0
480	20250311	122600	569744885	12900	12910	12910	12900	475
481	20250311	122500	563617245	13000	12980	13000	12980	786
482	20250311	122400	553400485	12900	12900	12900	12900	0
483	20250311	122300	553400485	12900	12900	12900	12900	0
484	20250311	122200	553400485	12900	12900	12900	12900	0
485	20250311	122100	553400485	12900	12900	12900	12900	0
486	20250311	122000	553400485	12900	12930	12930	12900	68
487	20250311	121900	552522475	12900	12900	12900	12900	0
488	20250311	121800	552522475	12900	12900	12900	12900	11
489	20250311	121700	552380575	12920	12920	12920	12920	5
490	20250311	121600	552315975	12930	12930	12930	12930	1
491	20250311	121500	552303045	12980	12980	12980	12980	0
492	20250311	121400	552303045	12980	12980	12980	12980	0
493	20250311	121300	552303045	12980	12980	12980	12980	7
494	20250311	121200	552212185	12980	12980	12980	12980	0
495	20250311	121100	552212185	12980	12980	12980	12980	8
496	20250311	121000	552108345	12980	12980	12980	12980	0
497	20250311	120900	552108345	12980	12980	12980	12980	393
498	20250311	120800	547007205	12970	12970	12970	12970	0
499	20250311	120700	547007205	12970	12970	12970	12970	45
500	20250311	120600	546423555	12960	12960	12960	12960	11
501	20250311	120500	546280995	12870	12940	12970	12870	52
502	20250311	120400	545610015	12940	12910	12940	12910	503
503	20250311	120300	539115045	12900	12900	12900	12900	0
504	20250311	120200	539115045	12900	12900	12900	12900	0
505	20250311	120100	539115045	12900	12870	12900	12870	2172
506	20250311	120000	511138985	12870	12870	12870	12870	150
507	20250311	115900	509208485	12870	12840	12870	12840	1732
508	20250311	115800	486941545	12770	12770	12770	12770	0
509	20250311	115700	486941545	12770	12770	12770	12770	0
510	20250311	115600	486941545	12770	12770	12770	12770	26
511	20250311	115500	486609525	12840	12840	12840	12840	14
512	20250311	115400	486429765	12760	12760	12760	12760	0
513	20250311	115300	486429765	12760	12760	12760	12760	0
514	20250311	115200	486429765	12760	12760	12760	12760	0
515	20250311	115100	486429765	12760	12760	12760	12760	0
516	20250311	115000	486429765	12760	12760	12760	12760	0
517	20250311	114900	486429765	12760	12760	12760	12760	0
518	20250311	114800	486429765	12760	12760	12760	12760	0
519	20250311	114700	486429765	12760	12760	12760	12760	0
520	20250311	114600	486429765	12760	12760	12760	12760	0
521	20250311	114500	486429765	12760	12760	12760	12760	0
522	20250311	114400	486429765	12760	12800	12800	12760	84
523	20250311	114300	485355685	12780	12780	12780	12780	0
524	20250311	114200	485355685	12780	12780	12780	12780	0
525	20250311	114100	485355685	12780	12780	12780	12780	25
526	20250311	114000	485036185	12800	12850	12850	12800	11
527	20250311	113900	484894885	12850	12850	12850	12850	0
528	20250311	113800	484894885	12850	12850	12850	12850	0
529	20250311	113700	484894885	12850	12850	12850	12850	0
530	20250311	113600	484894885	12850	12850	12850	12850	3
531	20250311	113500	484856335	12850	12850	12850	12850	0
532	20250311	113400	484856335	12850	12850	12850	12850	0
533	20250311	113300	484856335	12850	12850	12850	12850	2000
534	20250311	113200	459156335	12850	12850	12850	12850	100
535	20250311	113100	457871335	12850	12850	12850	12850	21
536	20250311	113000	457601485	12850	12850	12850	12850	0
537	20250311	112900	457601485	12850	12850	12850	12850	15
538	20250311	112800	457408735	12850	12850	12850	12850	63
539	20250311	112700	456599185	12850	12850	12850	12850	0
540	20250311	112600	456599185	12850	12840	12850	12840	314
541	20250311	112500	452566375	12840	12800	12840	12800	1126
542	20250311	112400	438120835	12800	12800	12800	12800	287
543	20250311	112300	434447235	12820	12830	12830	12820	511
544	20250311	112200	427896105	12820	12790	12820	12790	582
545	20250311	112100	420438955	12790	12790	12790	12790	0
546	20250311	112000	420438955	12790	12760	12790	12760	40
547	20250311	111900	419927895	12760	12760	12760	12760	35
548	20250311	111800	419481295	12720	12720	12720	12720	12
549	20250311	111700	419328655	12760	12760	12760	12760	43
550	20250311	111600	418779975	12760	12760	12760	12760	13
551	20250311	111500	418614095	12760	12760	12760	12760	0
552	20250311	111400	418614095	12760	12730	12760	12710	251
553	20250311	111300	415423515	12760	12760	12760	12730	205
554	20250311	111200	412807865	12730	12740	12740	12730	17
555	20250311	111100	412591435	12750	12750	12750	12750	0
556	20250311	111000	412591435	12750	12750	12750	12750	108
557	20250311	110900	411214435	12760	12760	12760	12760	3
558	20250311	110800	411176155	12760	12760	12760	12760	3
559	20250311	110700	411137875	12760	12760	12760	12760	0
560	20250311	110600	411137875	12760	12760	12760	12760	0
561	20250311	110500	411137875	12760	12760	12760	12760	0
562	20250311	110400	411137875	12760	12760	12760	12760	6
563	20250311	110300	411061315	12820	12820	12820	12820	0
564	20250311	110200	411061315	12820	12800	12820	12800	4
565	20250311	110100	411010075	12820	12820	12820	12820	0
566	20250311	110000	411010075	12820	12820	12820	12820	0
567	20250311	105900	411010075	12820	12820	12820	12820	0
568	20250311	105800	411010075	12820	12820	12820	12820	0
569	20250311	105700	411010075	12820	12820	12820	12820	3
570	20250311	105600	410971615	12820	12820	12820	12820	100
571	20250311	105500	409689615	12820	12820	12820	12820	0
572	20250311	105400	409689615	12820	12820	12820	12820	66
573	20250311	105300	408843495	12820	12820	12820	12820	58
574	20250311	105200	408099935	12820	12820	12820	12820	47
575	20250311	105100	407497395	12820	12820	12820	12820	0
576	20250311	105000	407497395	12820	12820	12820	12820	0
577	20250311	104900	407497395	12820	12820	12820	12820	55
578	20250311	104800	406792295	12820	12820	12820	12820	2
579	20250311	104700	406766655	12820	12820	12820	12820	0
580	20250311	104600	406766655	12820	12820	12820	12820	44
581	20250311	104500	406202575	12800	12800	12800	12800	0
582	20250311	104400	406202575	12800	12820	12820	12800	150
583	20250311	104300	404280135	12820	12810	12820	12810	14
584	20250311	104200	404100745	12810	12800	12810	12800	1015
585	20250311	104100	391108325	12800	12790	12800	12790	636
586	20250311	104000	382967635	12780	12780	12780	12780	0
587	20250311	103900	382967635	12780	12750	12780	12750	193
588	20250311	103800	380503195	12750	12750	12750	12750	0
589	20250311	103700	380503195	12750	12750	12750	12750	0
590	20250311	103600	380503195	12750	12750	12750	12750	40
591	20250311	103500	379993195	12780	12750	12780	12750	7
592	20250311	103400	379903915	12780	12780	12780	12780	2
593	20250311	103300	379878355	12760	12760	12770	12760	1448
594	20250311	103200	361389385	12710	12760	12760	12710	102
595	20250311	103100	360087965	12690	12690	12690	12690	0
596	20250311	103000	360087965	12690	12690	12690	12690	0
597	20250311	102900	360087965	12690	12690	12690	12690	0
598	20250311	102800	360087965	12690	12690	12690	12690	41
599	20250311	102700	359567675	12690	12700	12700	12690	210
600	20250311	102600	356900725	12700	12700	12700	12700	0
601	20250311	102500	356900725	12700	12700	12700	12700	0
602	20250311	102400	356900725	12700	12700	12700	12700	0
603	20250311	102300	356900725	12700	12750	12750	12700	3442
604	20250311	102200	313095825	12700	12700	12700	12700	0
605	20250311	102100	313095825	12700	12700	12700	12700	13
606	20250311	102000	312930725	12700	12730	12730	12700	808
607	20250311	101900	302663905	12720	12720	12720	12720	1
608	20250311	101800	302651185	12720	12720	12720	12720	0
609	20250311	101700	302651185	12720	12720	12750	12720	21
610	20250311	101600	302383975	12720	12720	12720	12720	40
611	20250311	101500	301875175	12720	12720	12720	12720	23
612	20250311	101400	301582615	12700	12700	12700	12700	0
613	20250311	101300	301582615	12700	12700	12700	12700	13
614	20250311	101200	301417515	12740	12740	12740	12740	0
615	20250311	101100	301417515	12740	12740	12740	12740	139
616	20250311	101000	299646655	12740	12740	12740	12740	315
617	20250311	100900	295633555	12740	12740	12740	12740	13
618	20250311	100800	295467935	12740	12740	12740	12740	13
619	20250311	100700	295302315	12740	12740	12740	12740	22
620	20250311	100600	295022035	12790	12790	12790	12790	1577
621	20250311	100500	274852205	12790	12790	12790	12790	12
622	20250311	100400	274698725	12800	12800	12800	12800	0
623	20250311	100300	274698725	12800	12740	12800	12740	1436
624	20250311	100200	256320375	12790	12790	12790	12790	15
625	20250311	100100	256128525	12780	12730	12780	12730	369
626	20250311	100000	251426245	12680	12680	12680	12680	0
627	20250311	095900	251426245	12680	12680	12680	12680	567
628	20250311	095800	244236685	12680	12680	12680	12680	0
629	20250311	095700	244236685	12680	12680	12680	12680	0
630	20250311	095600	244236685	12680	12680	12680	12680	18
631	20250311	095500	244008445	12740	12740	12740	12740	5
632	20250311	095400	243944745	12740	12730	12740	12730	20
633	20250311	095300	243690115	12750	12750	12750	12750	0
634	20250311	095200	243690115	12750	12670	12750	12670	116
635	20250311	095100	242212395	12760	12690	12760	12690	3
636	20250311	095000	242174255	12670	12680	12680	12670	168
637	20250311	094900	240044425	12680	12680	12680	12680	17
638	20250311	094800	239828865	12690	12690	12690	12680	56
639	20250311	094700	239118575	12690	12690	12690	12690	71
640	20250311	094600	238217585	12690	12690	12690	12690	31
641	20250311	094500	237824195	12760	12700	12760	12700	70
642	20250311	094400	236934775	12780	12780	12780	12780	0
643	20250311	094300	236934775	12780	12780	12780	12780	0
644	20250311	094200	236934775	12780	12710	12780	12710	510
645	20250311	094100	230451975	12710	12710	12790	12710	34
646	20250311	094000	230018975	12840	12840	12840	12840	0
647	20250311	093900	230018975	12840	12780	12840	12780	30
648	20250311	093800	229635185	12670	12670	12670	12670	0
649	20250311	093700	229635185	12670	12670	12670	12670	0
650	20250311	093600	229635185	12670	12790	12790	12670	1094
651	20250311	093500	215755945	12740	12770	12770	12710	90
652	20250311	093400	214609115	12840	12800	12840	12800	100
653	20250311	093300	213328265	12810	12810	12810	12810	0
654	20250311	093200	213328265	12810	12780	12810	12780	13
655	20250311	093100	213161765	12790	12780	12790	12780	47
656	20250311	093000	212560945	12750	12730	12750	12730	85
657	20250311	092900	211478055	12730	12730	12730	12730	7
658	20250311	092800	211388945	12730	12730	12730	12730	6
659	20250311	092700	211312565	12750	12750	12750	12750	58
660	20250311	092600	210573065	12750	12750	12750	12750	93
661	20250311	092500	209387315	12700	12700	12700	12700	0
662	20250311	092400	209387315	12700	12730	12730	12700	77
663	20250311	092300	208408575	12730	12720	12730	12720	29
664	20250311	092200	208039665	12780	12720	12780	12720	41
665	20250311	092100	207518085	12720	12720	12720	12720	45
666	20250311	092000	206945685	12720	12720	12720	12720	7
667	20250311	091900	206856645	12700	12730	12730	12700	120
668	20250311	091800	205332135	12730	12700	12730	12700	280
669	20250311	091700	201769045	12700	12730	12730	12700	263
670	20250311	091600	198423705	12890	12680	12890	12680	549
671	20250311	091500	191405705	12700	12740	12740	12700	171
672	20250311	091400	189232245	12740	12740	12740	12740	48
673	20250311	091300	188620725	12740	12670	12740	12670	181
674	20250311	091200	186322535	12650	12640	12655	12640	175
675	20250311	091100	184109410	12640	12620	12640	12600	1059
676	20250311	091000	170764370	12600	12550	12600	12550	522
677	20250311	090900	164205450	12550	12570	12570	12550	207
678	20250311	090800	161606900	12560	12665	12680	12240	3543
679	20250311	090700	117485410	12665	12660	12665	12650	235
680	20250311	090600	114511950	12710	12680	12710	12660	571
681	20250311	090500	107277250	12740	12810	12820	12690	1511
682	20250311	090400	88077920	12730	12740	12890	12710	966
683	20250311	090300	75787910	12890	12890	12890	12730	59
684	20250311	090200	75027560	12890	12810	12890	12740	676
685	20250311	090100	66383870	12980	12980	12980	12980	10
686	20250311	090000	66254070	12980	12680	13150	12660	5231