KissMeData/016610/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	190400	1061945295	5920	5920	5920	5920	1683
3	20250311	190300	1061945295	5920	5920	5920	5920	0
4	20250311	190200	1061945295	5920	5920	5920	5920	0
5	20250311	190100	1061945295	5920	5920	5920	5920	0
6	20250311	190000	1061945295	5920	5920	5920	5920	0
7	20250311	185900	1061945295	5920	5920	5920	5920	0
8	20250311	185800	1061945295	5920	5920	5920	5920	0
9	20250311	185700	1061945295	5920	5920	5920	5920	0
10	20250311	185600	1061945295	5920	5920	5920	5920	0
11	20250311	185500	1061945295	5920	5920	5920	5920	0
12	20250311	185400	1061945295	5920	5920	5920	5920	0
13	20250311	185300	1061945295	5920	5920	5920	5920	0
14	20250311	185200	1061945295	5920	5920	5920	5920	0
15	20250311	185100	1061945295	5920	5920	5920	5920	0
16	20250311	185000	1061945295	5920	5920	5920	5920	0
17	20250311	184900	1061945295	5920	5920	5920	5920	0
18	20250311	184800	1061945295	5920	5920	5920	5920	0
19	20250311	184700	1061945295	5920	5920	5920	5920	0
20	20250311	184600	1061945295	5920	5920	5920	5920	0
21	20250311	184500	1061945295	5920	5920	5920	5920	0
22	20250311	184400	1061945295	5920	5920	5920	5920	0
23	20250311	184300	1061945295	5920	5920	5920	5920	0
24	20250311	184200	1061945295	5920	5920	5920	5920	0
25	20250311	184100	1061945295	5920	5920	5920	5920	0
26	20250311	184000	1061945295	5920	5920	5920	5920	0
27	20250311	183900	1061945295	5920	5920	5920	5920	0
28	20250311	183800	1061945295	5920	5920	5920	5920	0
29	20250311	183700	1061945295	5920	5920	5920	5920	0
30	20250311	183600	1061945295	5920	5920	5920	5920	0
31	20250311	183500	1061945295	5920	5920	5920	5920	0
32	20250311	183400	1061945295	5920	5920	5920	5920	1683
33	20250311	183300	1061945295	5920	5920	5920	5920	0
34	20250311	183200	1061945295	5920	5920	5920	5920	0
35	20250311	183100	1061945295	5920	5920	5920	5920	0
36	20250311	183000	1061945295	5920	5920	5920	5920	0
37	20250311	182900	1061945295	5920	5920	5920	5920	0
38	20250311	182800	1061945295	5920	5920	5920	5920	0
39	20250311	182700	1061945295	5920	5920	5920	5920	0
40	20250311	182600	1061945295	5920	5920	5920	5920	0
41	20250311	182500	1061945295	5920	5920	5920	5920	0
42	20250311	182400	1061945295	5920	5920	5920	5920	0
43	20250311	182300	1061945295	5920	5920	5920	5920	0
44	20250311	182200	1061945295	5920	5920	5920	5920	0
45	20250311	182100	1061945295	5920	5920	5920	5920	0
46	20250311	182000	1061945295	5920	5920	5920	5920	0
47	20250311	181900	1061945295	5920	5920	5920	5920	0
48	20250311	181800	1061945295	5920	5920	5920	5920	0
49	20250311	181700	1061945295	5920	5920	5920	5920	0
50	20250311	181600	1061945295	5920	5920	5920	5920	0
51	20250311	181500	1061945295	5920	5920	5920	5920	0
52	20250311	181400	1061945295	5920	5920	5920	5920	0
53	20250311	181300	1061945295	5920	5920	5920	5920	0
54	20250311	181200	1061945295	5920	5920	5920	5920	0
55	20250311	181100	1061945295	5920	5920	5920	5920	0
56	20250311	181000	1061945295	5920	5920	5920	5920	0
57	20250311	180900	1061945295	5920	5920	5920	5920	0
58	20250311	180800	1061945295	5920	5920	5920	5920	0
59	20250311	180700	1061945295	5920	5920	5920	5920	0
60	20250311	180600	1061945295	5920	5920	5920	5920	0
61	20250311	180500	1061945295	5920	5920	5920	5920	0
62	20250311	180400	1061945295	5920	5920	5920	5920	1683
63	20250311	180300	1061945295	5920	5920	5920	5920	0
64	20250311	180200	1061945295	5920	5920	5920	5920	0
65	20250311	180100	1061945295	5920	5920	5920	5920	0
66	20250311	180000	1061945295	5920	5920	5920	5920	0
67	20250311	175900	1061945295	5920	5920	5920	5920	0
68	20250311	175800	1061945295	5920	5920	5920	5920	0
69	20250311	175700	1061945295	5920	5920	5920	5920	0
70	20250311	175600	1061945295	5920	5920	5920	5920	0
71	20250311	175500	1061945295	5920	5920	5920	5920	0
72	20250311	175400	1061945295	5920	5920	5920	5920	0
73	20250311	175300	1061945295	5920	5920	5920	5920	0
74	20250311	175200	1061945295	5920	5920	5920	5920	0
75	20250311	175100	1061945295	5920	5920	5920	5920	0
76	20250311	175000	1061945295	5920	5920	5920	5920	0
77	20250311	174900	1061945295	5920	5920	5920	5920	0
78	20250311	174800	1061945295	5920	5920	5920	5920	0
79	20250311	174700	1061945295	5920	5920	5920	5920	0
80	20250311	174600	1061945295	5920	5920	5920	5920	0
81	20250311	174500	1061945295	5920	5920	5920	5920	0
82	20250311	174400	1061945295	5920	5920	5920	5920	0
83	20250311	174300	1061945295	5920	5920	5920	5920	0
84	20250311	174200	1061945295	5920	5920	5920	5920	0
85	20250311	174100	1061945295	5920	5920	5920	5920	0
86	20250311	174000	1061945295	5920	5920	5920	5920	0
87	20250311	173900	1061945295	5920	5920	5920	5920	0
88	20250311	173800	1061945295	5920	5920	5920	5920	0
89	20250311	173700	1061945295	5920	5920	5920	5920	0
90	20250311	173600	1061945295	5920	5920	5920	5920	0
91	20250311	173500	1061945295	5920	5920	5920	5920	0
92	20250311	173400	1061945295	5920	5920	5920	5920	1683
93	20250311	173300	1061945295	5920	5920	5920	5920	0
94	20250311	173200	1061945295	5920	5920	5920	5920	0
95	20250311	173100	1061945295	5920	5920	5920	5920	0
96	20250311	173000	1061945295	5920	5920	5920	5920	0
97	20250311	172900	1061945295	5920	5920	5920	5920	0
98	20250311	172800	1061945295	5920	5920	5920	5920	0
99	20250311	172700	1061945295	5920	5920	5920	5920	0
100	20250311	172600	1061945295	5920	5920	5920	5920	0
101	20250311	172500	1061945295	5920	5920	5920	5920	0
102	20250311	172400	1061945295	5920	5920	5920	5920	0
103	20250311	172300	1061945295	5920	5920	5920	5920	0
104	20250311	172200	1061945295	5920	5920	5920	5920	0
105	20250311	172100	1061945295	5920	5920	5920	5920	0
106	20250311	172000	1061945295	5920	5920	5920	5920	0
107	20250311	171900	1061945295	5920	5920	5920	5920	0
108	20250311	171800	1061945295	5920	5920	5920	5920	0
109	20250311	171700	1061945295	5920	5920	5920	5920	0
110	20250311	171600	1061945295	5920	5920	5920	5920	0
111	20250311	171500	1061945295	5920	5920	5920	5920	0
112	20250311	171400	1061945295	5920	5920	5920	5920	0
113	20250311	171300	1061945295	5920	5920	5920	5920	0
114	20250311	171200	1061945295	5920	5920	5920	5920	0
115	20250311	171100	1061945295	5920	5920	5920	5920	0
116	20250311	171000	1061945295	5920	5920	5920	5920	0
117	20250311	170900	1061945295	5920	5920	5920	5920	0
118	20250311	170800	1061945295	5920	5920	5920	5920	0
119	20250311	170700	1061945295	5920	5920	5920	5920	0
120	20250311	170600	1061945295	5920	5920	5920	5920	0
121	20250311	170500	1061945295	5920	5920	5920	5920	0
122	20250311	170400	1061945295	5920	5920	5920	5920	1683
123	20250311	170300	1061945295	5920	5920	5920	5920	0
124	20250311	170200	1061945295	5920	5920	5920	5920	0
125	20250311	170100	1061945295	5920	5920	5920	5920	0
126	20250311	170000	1061945295	5920	5920	5920	5920	0
127	20250311	165900	1061945295	5920	5920	5920	5920	0
128	20250311	165800	1061945295	5920	5920	5920	5920	0
129	20250311	165700	1061945295	5920	5920	5920	5920	0
130	20250311	165600	1061945295	5920	5920	5920	5920	0
131	20250311	165500	1061945295	5920	5920	5920	5920	0
132	20250311	165400	1061945295	5920	5920	5920	5920	0
133	20250311	165300	1061945295	5920	5920	5920	5920	0
134	20250311	165200	1061945295	5920	5920	5920	5920	0
135	20250311	165100	1061945295	5920	5920	5920	5920	0
136	20250311	165000	1061945295	5920	5920	5920	5920	0
137	20250311	164900	1061945295	5920	5920	5920	5920	0
138	20250311	164800	1061945295	5920	5920	5920	5920	0
139	20250311	164700	1061945295	5920	5920	5920	5920	0
140	20250311	164600	1061945295	5920	5920	5920	5920	0
141	20250311	164500	1061945295	5920	5920	5920	5920	0
142	20250311	164400	1061945295	5920	5920	5920	5920	0
143	20250311	164300	1061945295	5920	5920	5920	5920	0
144	20250311	164200	1061945295	5920	5920	5920	5920	0
145	20250311	164100	1061945295	5920	5920	5920	5920	0
146	20250311	164000	1061945295	5920	5920	5920	5920	0
147	20250311	163900	1061945295	5920	5920	5920	5920	0
148	20250311	163800	1061945295	5920	5920	5920	5920	0
149	20250311	163700	1061945295	5920	5920	5920	5920	0
150	20250311	163600	1061945295	5920	5920	5920	5920	0
151	20250311	163500	1061945295	5920	5920	5920	5920	0
152	20250311	163400	1061945295	5920	5920	5920	5920	1683
153	20250311	163300	1061945295	5920	5920	5920	5920	0
154	20250311	163200	1061945295	5920	5920	5920	5920	0
155	20250311	163100	1061945295	5920	5920	5920	5920	0
156	20250311	163000	1061945295	5920	5920	5920	5920	0
157	20250311	162900	1061945295	5920	5920	5920	5920	0
158	20250311	162800	1061945295	5920	5920	5920	5920	0
159	20250311	162700	1061945295	5920	5920	5920	5920	0
160	20250311	162600	1061945295	5920	5920	5920	5920	0
161	20250311	162500	1061945295	5920	5920	5920	5920	0
162	20250311	162400	1061945295	5920	5920	5920	5920	0
163	20250311	162300	1061945295	5920	5920	5920	5920	0
164	20250311	162200	1061945295	5920	5920	5920	5920	0
165	20250311	162100	1061945295	5920	5920	5920	5920	0
166	20250311	162000	1061945295	5920	5920	5920	5920	0
167	20250311	161900	1061945295	5920	5920	5920	5920	0
168	20250311	161800	1061945295	5920	5920	5920	5920	0
169	20250311	161700	1061945295	5920	5920	5920	5920	0
170	20250311	161600	1061945295	5920	5920	5920	5920	0
171	20250311	161500	1061945295	5920	5920	5920	5920	0
172	20250311	161400	1061945295	5920	5920	5920	5920	0
173	20250311	161300	1061945295	5920	5920	5920	5920	0
174	20250311	161200	1061945295	5920	5920	5920	5920	0
175	20250311	161100	1061945295	5920	5920	5920	5920	0
176	20250311	161000	1061945295	5920	5920	5920	5920	0
177	20250311	160900	1061945295	5920	5920	5920	5920	0
178	20250311	160800	1061945295	5920	5920	5920	5920	0
179	20250311	160700	1061945295	5920	5920	5920	5920	0
180	20250311	160600	1061945295	5920	5920	5920	5920	0
181	20250311	160500	1061945295	5920	5920	5920	5920	0
182	20250311	160400	1061945295	5920	5920	5920	5920	1683
183	20250311	160300	1061945295	5920	5920	5920	5920	0
184	20250311	160200	1061945295	5920	5920	5920	5920	0
185	20250311	160100	1061945295	5920	5920	5920	5920	0
186	20250311	160000	1061945295	5920	5920	5920	5920	0
187	20250311	155900	1061945295	5920	5920	5920	5920	0
188	20250311	155800	1061945295	5920	5920	5920	5920	0
189	20250311	155700	1061945295	5920	5920	5920	5920	0
190	20250311	155600	1061945295	5920	5920	5920	5920	0
191	20250311	155500	1061945295	5920	5920	5920	5920	0
192	20250311	155400	1061945295	5920	5920	5920	5920	0
193	20250311	155300	1061945295	5920	5920	5920	5920	0
194	20250311	155200	1061945295	5920	5920	5920	5920	0
195	20250311	155100	1061945295	5920	5920	5920	5920	0
196	20250311	155000	1061945295	5920	5920	5920	5920	0
197	20250311	154900	1061945295	5920	5920	5920	5920	0
198	20250311	154800	1061945295	5920	5920	5920	5920	0
199	20250311	154700	1061945295	5920	5920	5920	5920	0
200	20250311	154600	1061945295	5920	5920	5920	5920	0
201	20250311	154500	1061945295	5920	5920	5920	5920	0
202	20250311	154400	1061945295	5920	5920	5920	5920	0
203	20250311	154300	1061945295	5920	5920	5920	5920	0
204	20250311	154200	1061945295	5920	5920	5920	5920	0
205	20250311	154100	1061945295	5920	5920	5920	5920	0
206	20250311	154000	1061945295	5920	5920	5920	5920	0
207	20250311	153900	1061945295	5920	5920	5920	5920	0
208	20250311	153800	1061945295	5920	5920	5920	5920	0
209	20250311	153700	1061945295	5920	5920	5920	5920	0
210	20250311	153600	1061945295	5920	5920	5920	5920	0
211	20250311	153500	1061945295	5920	5920	5920	5920	0
212	20250311	153400	1061945295	5920	5920	5920	5920	1683
213	20250311	153300	1061945295	5920	5920	5920	5920	0
214	20250311	153200	1061945295	5920	5920	5920	5920	0
215	20250311	153100	1061945295	5920	5920	5920	5920	0
216	20250311	153000	1061945295	5920	5920	5920	5920	1683
217	20250311	152900	1051981935	5930	5930	5930	5930	0
218	20250311	152800	1051981935	5930	5930	5930	5930	0
219	20250311	152700	1051981935	5930	5930	5930	5930	0
220	20250311	152600	1051981935	5930	5930	5930	5930	0
221	20250311	152500	1051981935	5930	5930	5930	5930	0
222	20250311	152400	1051981935	5930	5930	5930	5930	0
223	20250311	152300	1051981935	5930	5930	5930	5930	0
224	20250311	152200	1051981935	5930	5930	5930	5930	0
225	20250311	152100	1051981935	5930	5930	5930	5930	0
226	20250311	152000	1051981935	5930	5930	5930	5930	0
227	20250311	151900	1051981935	5930	5930	5930	5930	0
228	20250311	151800	1051981935	5930	5930	5930	5930	35
229	20250311	151700	1051774385	5930	5930	5930	5930	0
230	20250311	151600	1051774385	5930	5930	5930	5930	1
231	20250311	151500	1051768455	5910	5920	5930	5910	236
232	20250311	151400	1050372635	5940	5940	5940	5940	0
233	20250311	151300	1050372635	5940	5940	5940	5940	134
234	20250311	151200	1049576675	5940	5940	5940	5940	27
235	20250311	151100	1049416295	5940	5940	5940	5940	0
236	20250311	151000	1049416295	5940	5930	5940	5930	103
237	20250311	150900	1048805495	5930	5930	5930	5930	0
238	20250311	150800	1048805495	5930	5930	5930	5930	100
239	20250311	150700	1048212495	5910	5930	5940	5910	53
240	20250311	150600	1047899175	5930	5930	5930	5930	1
241	20250311	150500	1047893245	5930	5920	5940	5890	3147
242	20250311	150400	1029325505	5920	5920	5920	5920	0
243	20250311	150300	1029325505	5920	5940	5940	5910	2023
244	20250311	150200	1017349545	5940	5940	5940	5940	41
245	20250311	150100	1017106005	5940	5940	5940	5940	4
246	20250311	150000	1017082245	5940	5940	5940	5940	135
247	20250311	145900	1016280345	5940	5940	5940	5940	1
248	20250311	145800	1016274405	5930	5935	5940	5930	151
249	20250311	145700	1015378940	5940	5940	5940	5940	37
250	20250311	145600	1015159160	5940	5940	5940	5940	104
251	20250311	145500	1014541400	5940	5940	5940	5940	35
252	20250311	145400	1014333500	5940	5940	5940	5940	0
253	20250311	145300	1014333500	5940	5940	5940	5940	112
254	20250311	145200	1013668220	5940	5940	5940	5940	584
255	20250311	145100	1010199260	5940	5940	5940	5940	5
256	20250311	145000	1010169560	5940	5940	5940	5940	104
257	20250311	144900	1009551800	5940	5940	5940	5940	35
258	20250311	144800	1009343900	5940	5940	5940	5940	0
259	20250311	144700	1009343900	5940	5940	5940	5940	138
260	20250311	144600	1008524180	5940	5940	5940	5940	4
261	20250311	144500	1008500420	5940	5940	5940	5940	0
262	20250311	144400	1008500420	5940	5940	5940	5940	34
263	20250311	144300	1008298460	5940	5940	5940	5940	124
264	20250311	144200	1007561900	5940	5940	5940	5940	35
265	20250311	144100	1007354000	5940	5930	5940	5930	105
266	20250311	144000	1006731300	5940	5940	5940	5940	100
267	20250311	143900	1006137300	5940	5940	5940	5940	35
268	20250311	143800	1005929400	5940	5940	5940	5940	0
269	20250311	143700	1005929400	5940	5940	5940	5940	137
270	20250311	143600	1005115620	5940	5940	5940	5940	563
271	20250311	143500	1001771400	5950	5950	5950	5950	23
272	20250311	143400	1001634550	5950	5950	5950	5950	154
273	20250311	143300	1000718250	5950	5950	5950	5950	1
274	20250311	143200	1000712300	5950	5950	5950	5950	50
275	20250311	143100	1000414800	5950	5950	5950	5950	316
276	20250311	143000	998534600	5940	5940	5940	5940	124
277	20250311	142900	997798040	5940	5940	5940	5940	35
278	20250311	142800	997590140	5940	5940	5940	5940	5
279	20250311	142700	997560440	5940	5940	5940	5940	136
280	20250311	142600	996752600	5940	5940	5940	5940	4
281	20250311	142500	996728840	5940	5940	5940	5940	0
282	20250311	142400	996728840	5940	5930	5940	5930	140
283	20250311	142300	995897290	5940	5940	5940	5940	1
284	20250311	142200	995891350	5940	5940	5940	5940	35
285	20250311	142100	995683450	5940	5940	5940	5940	104
286	20250311	142000	995065690	5940	5940	5940	5940	2
287	20250311	141900	995053810	5940	5940	5940	5940	34
288	20250311	141800	994851850	5950	5950	5950	5950	100
289	20250311	141700	994256850	5950	5940	5950	5940	239
290	20250311	141600	992837150	5950	5950	5950	5950	1164
291	20250311	141500	985911350	5950	5950	5950	5950	100
292	20250311	141400	985316350	5940	5940	5940	5940	117
293	20250311	141300	984621370	5940	5940	5940	5940	0
294	20250311	141200	984621370	5940	5940	5950	5940	55
295	20250311	141100	984294570	5950	5950	5950	5950	107
296	20250311	141000	983657920	5930	5930	5930	5930	1
297	20250311	140900	983651990	5950	5940	5950	5940	35
298	20250311	140800	983444080	5940	5940	5950	5940	356
299	20250311	140700	981328440	5940	5940	5940	5940	2
300	20250311	140600	981316560	5940	5940	5940	5940	38
301	20250311	140500	981090840	5940	5940	5940	5940	817
302	20250311	140400	976237860	5940	5940	5940	5940	35
303	20250311	140300	976029960	5940	5940	5940	5940	2
304	20250311	140200	976018080	5940	5940	5940	5940	230
305	20250311	140100	974651880	5940	5940	5940	5940	1876
306	20250311	140000	963508440	5940	5940	5940	5940	1
307	20250311	135900	963502500	5940	5940	5940	5940	135
308	20250311	135800	962700600	5940	5940	5940	5940	0
309	20250311	135700	962700600	5940	5930	5940	5930	98
310	20250311	135600	962118530	5930	5930	5930	5930	139
311	20250311	135500	961294260	5930	5930	5930	5930	100
312	20250311	135400	960701260	5930	5930	5930	5930	38
313	20250311	135300	960475920	5930	5930	5930	5930	1
314	20250311	135200	960469990	5940	5940	5940	5930	221
315	20250311	135100	959158450	5930	5930	5930	5930	40
316	20250311	135000	958921250	5920	5920	5920	5920	1
317	20250311	134900	958915330	5920	5920	5920	5920	43
318	20250311	134800	958660770	5920	5920	5920	5920	20
319	20250311	134700	958542370	5920	5930	5930	5920	2137
320	20250311	134600	945890990	5940	5935	5940	5935	139
321	20250311	134500	945065335	5940	5940	5940	5940	0
322	20250311	134400	945065335	5940	5940	5940	5940	1
323	20250311	134300	945059395	5940	5930	5940	5930	102
324	20250311	134200	944454515	5920	5930	5930	5920	745
325	20250311	134100	940041775	5930	5930	5940	5930	40
326	20250311	134000	939804530	5925	5930	5930	5925	2
327	20250311	133900	939792675	5930	5930	5930	5930	135
328	20250311	133800	938992125	5930	5930	5930	5930	25
329	20250311	133700	938843875	5930	5930	5930	5930	3
330	20250311	133600	938826085	5930	5930	5930	5930	138
331	20250311	133500	938007745	5930	5930	5930	5930	113
332	20250311	133400	937337655	5930	5935	5935	5930	99
333	20250311	133300	936750410	5935	5940	5940	5935	101
334	20250311	133200	936150475	5930	5930	5930	5930	24
335	20250311	133100	936008155	5930	5940	5940	5930	347
336	20250311	133000	933950435	5930	5930	5930	5930	100
337	20250311	132900	933357435	5930	5930	5930	5930	0
338	20250311	132800	933357435	5930	5930	5930	5930	155
339	20250311	132700	932438285	5930	5930	5930	5930	3
340	20250311	132600	932420495	5930	5930	5930	5930	138
341	20250311	132500	931602155	5920	5920	5920	5920	0
342	20250311	132400	931602155	5920	5920	5920	5920	20
343	20250311	132300	931483755	5930	5930	5930	5930	135
344	20250311	132200	930683205	5920	5920	5920	5920	0
345	20250311	132100	930683205	5920	5910	5920	5910	540
346	20250311	132000	927488405	5920	5920	5920	5920	100
347	20250311	131900	926896405	5920	5920	5920	5920	0
348	20250311	131800	926896405	5920	5930	5930	5910	2620
349	20250311	131700	911406755	5940	5940	5940	5940	102
350	20250311	131600	910800875	5940	5930	5940	5930	7
351	20250311	131500	910759325	5920	5920	5920	5920	0
352	20250311	131400	910759325	5920	5940	5940	5920	1200
353	20250311	131300	903651865	5940	5930	5940	5930	66
354	20250311	131200	903259835	5940	5940	5940	5940	120
355	20250311	131100	902547035	5940	5940	5940	5940	40
356	20250311	131000	902309435	5940	5940	5940	5940	100
357	20250311	130900	901715435	5950	5950	5950	5950	0
358	20250311	130800	901715435	5950	5940	5950	5940	55
359	20250311	130700	901388725	5950	5950	5950	5950	102
360	20250311	130600	900781825	5950	5940	5950	5930	329
361	20250311	130500	898830405	5940	5940	5940	5940	0
362	20250311	130400	898830405	5940	5940	5940	5940	114
363	20250311	130300	898153245	5920	5930	5930	5920	229
364	20250311	130200	896796335	5940	5940	5940	5940	120
365	20250311	130100	896083535	5950	5940	5950	5940	153
366	20250311	130000	895174565	5940	5940	5940	5940	0
367	20250311	125900	895174565	5940	5940	5940	5940	0
368	20250311	125800	895174565	5940	5940	5940	5940	159
369	20250311	125700	894230105	5940	5940	5940	5940	3
370	20250311	125600	894212285	5940	5940	5940	5940	38
371	20250311	125500	893986565	5950	5950	5950	5950	0
372	20250311	125400	893986565	5950	5950	5950	5950	100
373	20250311	125300	893391565	5950	5940	5950	5940	35
374	20250311	125200	893183655	5940	5940	5940	5940	0
375	20250311	125100	893183655	5940	5950	5950	5930	2448
376	20250311	125000	878650775	5950	5950	5950	5950	0
377	20250311	124900	878650775	5950	5950	5950	5950	0
378	20250311	124800	878650775	5950	5940	5950	5940	163
379	20250311	124700	877682495	5950	5940	5950	5940	805
380	20250311	124600	872900755	5940	5940	5940	5940	4
381	20250311	124500	872876995	5940	5940	5940	5940	135
382	20250311	124400	872075095	5940	5950	5950	5940	139
383	20250311	124300	871249425	5950	5950	5950	5950	35
384	20250311	124200	871041175	5950	5950	5950	5950	100
385	20250311	124100	870446175	5950	5940	5950	5930	75
386	20250311	124000	870000955	5940	5950	5950	5940	37
387	20250311	123900	869780825	5950	5950	5950	5950	2
388	20250311	123800	869768925	5950	5950	5950	5950	155
389	20250311	123700	868846675	5950	5950	5950	5950	2
390	20250311	123600	868834775	5950	5950	5950	5950	3
391	20250311	123500	868816925	5950	5950	5950	5950	100
392	20250311	123400	868221925	5930	5940	5940	5930	78
393	20250311	123300	867759285	5950	5960	5960	5950	161
394	20250311	123200	866800985	5960	5960	5960	5960	537
395	20250311	123100	863600465	5960	5960	5960	5960	4
396	20250311	123000	863576625	5960	5960	5960	5960	53
397	20250311	122900	863260745	5960	5960	5960	5960	100
398	20250311	122800	862664745	5960	5960	5960	5960	55
399	20250311	122700	862336945	5960	5960	5960	5960	2
400	20250311	122600	862325025	5960	5960	5960	5960	104
401	20250311	122500	861705185	5960	5950	5960	5950	35
402	20250311	122400	861496595	5960	5960	5960	5960	0
403	20250311	122300	861496595	5960	5960	5960	5960	36
404	20250311	122200	861282035	5960	5960	5960	5960	232
405	20250311	122100	859899315	5960	5960	5960	5960	5
406	20250311	122000	859869515	5960	5950	5960	5950	37
407	20250311	121900	859649015	5960	5960	5960	5960	100
408	20250311	121800	859053015	5960	5960	5960	5960	54
409	20250311	121700	858731175	5960	5960	5960	5960	3
410	20250311	121600	858713295	5950	5950	5950	5950	101
411	20250311	121500	858112345	5950	5950	5950	5950	35
412	20250311	121400	857904095	5950	5950	5950	5950	0
413	20250311	121300	857904095	5950	5950	5960	5950	136
414	20250311	121200	857093895	5950	5940	5950	5940	1816
415	20250311	121100	846296115	5940	5940	5940	5940	6
416	20250311	121000	846260475	5940	5940	5940	5940	34
417	20250311	120900	846058515	5940	5940	5940	5940	100
418	20250311	120800	845464515	5940	5940	5940	5940	21
419	20250311	120700	845339775	5920	5930	5940	5920	302
420	20250311	120600	843550295	5930	5930	5930	5930	103
421	20250311	120500	842939505	5930	5930	5930	5930	86
422	20250311	120400	842429525	5930	5930	5930	5930	0
423	20250311	120300	842429525	5930	5930	5930	5930	109
424	20250311	120200	841783155	5930	5930	5930	5930	545
425	20250311	120100	838551305	5930	5930	5930	5930	4
426	20250311	120000	838527585	5930	5930	5930	5930	134
427	20250311	115900	837732965	5930	5930	5930	5930	0
428	20250311	115800	837732965	5930	5940	5940	5930	448
429	20250311	115700	835076145	5940	5940	5940	5940	141
430	20250311	115600	834238605	5940	5940	5940	5940	11
431	20250311	115500	834173265	5940	5940	5940	5940	42
432	20250311	115400	833923785	5940	5940	5940	5940	9
433	20250311	115300	833870325	5940	5940	5940	5940	101
434	20250311	115200	833270385	5940	5940	5940	5940	177
435	20250311	115100	832219005	5940	5940	5940	5940	7
436	20250311	115000	832177425	5940	5940	5940	5940	136
437	20250311	114900	831369585	5940	5940	5940	5940	0
438	20250311	114800	831369585	5940	5940	5940	5940	32
439	20250311	114700	831179505	5930	5930	5930	5930	117
440	20250311	114600	830485695	5930	5930	5930	5930	4
441	20250311	114500	830461975	5920	5940	5940	5920	371
442	20250311	114400	828264915	5940	5940	5940	5940	100
443	20250311	114300	827670915	5940	5940	5940	5940	0
444	20250311	114200	827670915	5940	5940	5940	5940	154
445	20250311	114100	826756155	5940	5940	5940	5940	105
446	20250311	114000	826132455	5940	5930	5940	5930	399
447	20250311	113900	823762725	5920	5930	5930	5920	331
448	20250311	113800	821803195	5930	5930	5930	5930	143
449	20250311	113700	820955205	5930	5930	5930	5930	138
450	20250311	113600	820136865	5930	5930	5930	5930	4
451	20250311	113500	820113145	5930	5940	5940	5930	223
452	20250311	113400	818790405	5930	5930	5930	5930	163
453	20250311	113300	817823815	5930	5930	5930	5930	2
454	20250311	113200	817811955	5930	5940	5940	5930	502
455	20250311	113100	814833665	5940	5940	5940	5940	106
456	20250311	113000	814204025	5940	5940	5940	5940	0
457	20250311	112900	814204025	5940	5940	5940	5940	35
458	20250311	112800	813996125	5940	5950	5950	5940	1134
459	20250311	112700	807259045	5950	5940	5950	5940	38
460	20250311	112600	807033315	5930	5950	5950	5930	1101
461	20250311	112500	800503125	5950	5940	5950	5940	620
462	20250311	112400	796818685	5940	5940	5940	5940	170
463	20250311	112300	795808885	5940	5940	5940	5930	509
464	20250311	112200	792785495	5940	5940	5940	5940	170
465	20250311	112100	791775695	5940	5940	5940	5940	104
466	20250311	112000	791157935	5940	5940	5940	5940	12
467	20250311	111900	791086655	5940	5940	5940	5940	37
468	20250311	111800	790866875	5940	5940	5940	5940	124
469	20250311	111700	790130315	5940	5940	5940	5940	36
470	20250311	111600	789916475	5940	5940	5940	5940	4
471	20250311	111500	789892715	5940	5940	5940	5940	494
472	20250311	111400	786958355	5940	5940	5940	5940	35
473	20250311	111300	786750455	5940	5940	5940	5940	2
474	20250311	111200	786738575	5940	5940	5940	5940	556
475	20250311	111100	783435935	5940	5940	5940	5940	471
476	20250311	111000	780638195	5940	5940	5940	5940	168
477	20250311	110900	779640275	5940	5930	5940	5930	154
478	20250311	110800	778725715	5940	5940	5940	5940	1
479	20250311	110700	778719775	5940	5940	5940	5940	0
480	20250311	110600	778719775	5940	5940	5940	5940	6
481	20250311	110500	778684135	5940	5940	5940	5940	101
482	20250311	110400	778084195	5930	5930	5930	5930	156
483	20250311	110300	777159115	5940	5940	5940	5940	0
484	20250311	110200	777159115	5940	5930	5940	5930	136
485	20250311	110100	776351625	5930	5930	5930	5930	0
486	20250311	110000	776351625	5930	5920	5930	5920	81
487	20250311	105900	775872095	5930	5920	5940	5920	186
488	20250311	105800	774768635	5940	5940	5940	5940	0
489	20250311	105700	774768635	5940	5930	5940	5930	577
490	20250311	105600	771343665	5930	5930	5930	5930	100
491	20250311	105500	770750665	5930	5930	5930	5930	0
492	20250311	105400	770750665	5930	5930	5930	5930	2
493	20250311	105300	770738805	5910	5910	5910	5910	26
494	20250311	105200	770585145	5940	5940	5940	5920	2803
495	20250311	105100	753976995	5950	5940	5950	5940	59
496	20250311	105000	753626195	5940	5940	5940	5940	100
497	20250311	104900	753032195	5940	5940	5940	5940	255
498	20250311	104800	751517495	5940	5940	5940	5940	0
499	20250311	104700	751517495	5940	5940	5940	5940	0
500	20250311	104600	751517495	5940	5940	5940	5940	135
501	20250311	104500	750715595	5940	5940	5940	5940	0
502	20250311	104400	750715595	5940	5940	5940	5940	609
503	20250311	104300	747098135	5940	5935	5940	5935	100
504	20250311	104200	746504185	5930	5930	5930	5930	2
505	20250311	104100	746492325	5930	5940	5940	5930	855
506	20250311	104000	741422165	5940	5960	5960	5940	1994
507	20250311	103900	729572575	5960	5960	5960	5960	37
508	20250311	103800	729352055	5960	5965	5965	5960	108
509	20250311	103700	728708255	5970	5970	5970	5970	21
510	20250311	103600	728582885	5960	5950	5960	5950	848
511	20250311	103500	723536765	5950	5950	5950	5950	0
512	20250311	103400	723536765	5950	5950	5950	5950	51
513	20250311	103300	723233315	5950	5940	5950	5940	4666
514	20250311	103200	695515205	5940	5940	5940	5935	122
515	20250311	103100	694790675	5940	5940	5940	5940	35
516	20250311	103000	694582775	5940	5940	5940	5940	100
517	20250311	102900	693988775	5940	5940	5940	5940	35
518	20250311	102800	693780875	5930	5930	5930	5930	49
519	20250311	102700	693490305	5940	5935	5940	5935	100
520	20250311	102600	692896495	5940	5960	5960	5940	1405
521	20250311	102500	684548505	5960	5960	5960	5960	0
522	20250311	102400	684548505	5960	5960	5960	5960	135
523	20250311	102300	683743905	5950	5950	5950	5950	0
524	20250311	102200	683743905	5950	5950	5950	5950	50
525	20250311	102100	683446405	5950	5950	5950	5950	49
526	20250311	102000	683154855	5950	5950	5950	5950	102
527	20250311	101900	682547955	5940	5940	5940	5940	200
528	20250311	101800	681359955	5950	5950	5950	5950	1
529	20250311	101700	681354005	5940	5930	5940	5930	494
530	20250311	101600	678423585	5930	5940	5940	5930	1986
531	20250311	101500	666636705	5950	5950	5950	5950	0
532	20250311	101400	666636705	5950	5940	5950	5940	109
533	20250311	101300	665988165	5950	5960	5960	5950	695
534	20250311	101200	661851575	5970	5970	5970	5970	162
535	20250311	101100	660884435	5970	5970	5970	5970	145
536	20250311	101000	660018785	5960	5960	5960	5960	31
537	20250311	100900	659834025	5970	5970	5970	5970	27
538	20250311	100800	659672835	5980	5980	5980	5980	107
539	20250311	100700	659032975	5980	5980	5980	5980	3
540	20250311	100600	659015035	5980	5970	5980	5940	6607
541	20250311	100500	619649145	5980	5990	5990	5980	867
542	20250311	100400	614464195	5990	5980	6000	5980	408
543	20250311	100300	612020495	5990	6000	6000	5990	39
544	20250311	100200	611786845	5990	5990	6000	5990	6351
545	20250311	100100	573699850	5990	5980	5990	5980	1960
546	20250311	100000	561978050	5980	5980	5980	5970	1019
547	20250311	095900	555885600	5980	5980	5980	5980	9
548	20250311	095800	555831780	5980	5990	5990	5980	134
549	20250311	095700	555029370	5990	5990	5990	5990	10
550	20250311	095600	554969470	5980	5980	5980	5980	119
551	20250311	095500	554257850	5980	5980	5980	5980	858
552	20250311	095400	549127010	5980	5980	5980	5980	10
553	20250311	095300	549067210	5980	5980	5980	5980	44
554	20250311	095200	548804090	5980	5980	5980	5980	101
555	20250311	095100	548200110	5980	5950	5980	5950	213
556	20250311	095000	546928370	5970	5970	6000	5960	9157
557	20250311	094900	492140600	5980	5980	5980	5980	191
558	20250311	094800	490998420	5980	5980	5980	5970	269
559	20250311	094700	489390150	5980	5980	5980	5980	271
560	20250311	094600	487769570	5980	5980	5980	5980	11
561	20250311	094500	487703790	5950	5970	5975	5950	334
562	20250311	094400	485712595	5965	5965	5965	5965	1
563	20250311	094300	485706630	5970	5960	5970	5960	53
564	20250311	094200	485390320	5960	5970	5970	5960	287
565	20250311	094100	483677130	5990	5980	5990	5980	12
566	20250311	094000	483605270	5990	5970	5990	5960	2005
567	20250311	093900	471629900	5960	5960	5960	5960	1
568	20250311	093800	471623940	5960	5990	5990	5960	678
569	20250311	093700	467582410	5990	5990	5990	5990	1
570	20250311	093600	467576420	5990	5970	5990	5970	751
571	20250311	093500	463092770	5970	5980	5980	5960	213
572	20250311	093400	461821610	5980	5990	5990	5980	56
573	20250311	093300	461486380	5990	6000	6000	5990	44
574	20250311	093200	461222770	6000	5990	6000	5990	146
575	20250311	093100	460348140	5990	6010	6010	5990	3057
576	20250311	093000	442004440	6010	6000	6010	5990	1751
577	20250311	092900	431498110	6000	5980	6000	5970	2947
578	20250311	092800	413838290	5970	5960	5990	5960	2943
579	20250311	092700	396251160	5970	5950	5970	5950	2343
580	20250311	092600	382284730	5950	5940	5950	5930	973
581	20250311	092500	376499490	5940	5940	5940	5940	149
582	20250311	092400	375614430	5940	5940	5940	5940	604
583	20250311	092300	372026670	5940	5930	5940	5930	827
584	20250311	092200	367115230	5930	5930	5940	5930	463
585	20250311	092100	364366670	5930	5930	5930	5930	110
586	20250311	092000	363714370	5930	5930	5940	5920	1637
587	20250311	091900	354013950	5940	5940	5940	5940	135
588	20250311	091800	353212050	5940	5940	5940	5940	175
589	20250311	091700	352172550	5940	5940	5940	5930	192
590	20250311	091600	351032390	5940	5930	5940	5930	161
591	20250311	091500	350076220	5920	5910	5930	5910	974
592	20250311	091400	344307850	5910	5940	5940	5910	2076
593	20250311	091300	332003590	5940	5940	5940	5930	234
594	20250311	091200	330614230	5950	5950	5960	5940	1674
595	20250311	091100	320661760	5960	5960	5960	5950	378
596	20250311	091000	318409130	5940	5930	5960	5920	4272
597	20250311	090900	293025890	5930	5920	5930	5920	453
598	20250311	090800	290344040	5920	5950	5950	5910	2618
599	20250311	090700	274827590	5950	5920	5950	5920	1126
600	20250311	090600	268146710	5930	5950	5950	5930	153
601	20250311	090500	267237400	5950	5920	5950	5920	1761
602	20250311	090400	256776250	5930	5960	5980	5920	5498
603	20250311	090300	224106030	5970	5940	6000	5940	1275
604	20250311	090200	216487170	6000	5920	6000	5920	2575
605	20250311	090100	201172010	5960	5960	6000	5870	16837
606	20250311	090000	100699500	5960	5940	6060	5940	16849