KissMeData/208370/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	204700	843803449	4375	4375	4375	4375	1776
3	20250311	204600	843803449	4375	4375	4375	4375	0
4	20250311	204500	843803449	4375	4375	4375	4375	0
5	20250311	204400	843803449	4375	4375	4375	4375	0
6	20250311	204300	843803449	4375	4375	4375	4375	0
7	20250311	204200	843803449	4375	4375	4375	4375	0
8	20250311	204100	843803449	4375	4375	4375	4375	0
9	20250311	204000	843803449	4375	4375	4375	4375	0
10	20250311	203900	843803449	4375	4375	4375	4375	0
11	20250311	203800	843803449	4375	4375	4375	4375	0
12	20250311	203700	843803449	4375	4375	4375	4375	0
13	20250311	203600	843803449	4375	4375	4375	4375	0
14	20250311	203500	843803449	4375	4375	4375	4375	0
15	20250311	203400	843803449	4375	4375	4375	4375	0
16	20250311	203300	843803449	4375	4375	4375	4375	0
17	20250311	203200	843803449	4375	4375	4375	4375	0
18	20250311	203100	843803449	4375	4375	4375	4375	0
19	20250311	203000	843803449	4375	4375	4375	4375	0
20	20250311	202900	843803449	4375	4375	4375	4375	0
21	20250311	202800	843803449	4375	4375	4375	4375	0
22	20250311	202700	843803449	4375	4375	4375	4375	0
23	20250311	202600	843803449	4375	4375	4375	4375	0
24	20250311	202500	843803449	4375	4375	4375	4375	0
25	20250311	202400	843803449	4375	4375	4375	4375	0
26	20250311	202300	843803449	4375	4375	4375	4375	0
27	20250311	202200	843803449	4375	4375	4375	4375	0
28	20250311	202100	843803449	4375	4375	4375	4375	0
29	20250311	202000	843803449	4375	4375	4375	4375	0
30	20250311	201900	843803449	4375	4375	4375	4375	0
31	20250311	201800	843803449	4375	4375	4375	4375	0
32	20250311	201700	843803449	4375	4375	4375	4375	1776
33	20250311	201600	843803449	4375	4375	4375	4375	0
34	20250311	201500	843803449	4375	4375	4375	4375	0
35	20250311	201400	843803449	4375	4375	4375	4375	0
36	20250311	201300	843803449	4375	4375	4375	4375	0
37	20250311	201200	843803449	4375	4375	4375	4375	0
38	20250311	201100	843803449	4375	4375	4375	4375	0
39	20250311	201000	843803449	4375	4375	4375	4375	0
40	20250311	200900	843803449	4375	4375	4375	4375	0
41	20250311	200800	843803449	4375	4375	4375	4375	0
42	20250311	200700	843803449	4375	4375	4375	4375	0
43	20250311	200600	843803449	4375	4375	4375	4375	0
44	20250311	200500	843803449	4375	4375	4375	4375	0
45	20250311	200400	843803449	4375	4375	4375	4375	0
46	20250311	200300	843803449	4375	4375	4375	4375	0
47	20250311	200200	843803449	4375	4375	4375	4375	0
48	20250311	200100	843803449	4375	4375	4375	4375	0
49	20250311	200000	843803449	4375	4375	4375	4375	0
50	20250311	195900	843803449	4375	4375	4375	4375	0
51	20250311	195800	843803449	4375	4375	4375	4375	0
52	20250311	195700	843803449	4375	4375	4375	4375	0
53	20250311	195600	843803449	4375	4375	4375	4375	0
54	20250311	195500	843803449	4375	4375	4375	4375	0
55	20250311	195400	843803449	4375	4375	4375	4375	0
56	20250311	195300	843803449	4375	4375	4375	4375	0
57	20250311	195200	843803449	4375	4375	4375	4375	0
58	20250311	195100	843803449	4375	4375	4375	4375	0
59	20250311	195000	843803449	4375	4375	4375	4375	0
60	20250311	194900	843803449	4375	4375	4375	4375	0
61	20250311	194800	843803449	4375	4375	4375	4375	0
62	20250311	194700	843803449	4375	4375	4375	4375	1776
63	20250311	194600	843803449	4375	4375	4375	4375	0
64	20250311	194500	843803449	4375	4375	4375	4375	0
65	20250311	194400	843803449	4375	4375	4375	4375	0
66	20250311	194300	843803449	4375	4375	4375	4375	0
67	20250311	194200	843803449	4375	4375	4375	4375	0
68	20250311	194100	843803449	4375	4375	4375	4375	0
69	20250311	194000	843803449	4375	4375	4375	4375	0
70	20250311	193900	843803449	4375	4375	4375	4375	0
71	20250311	193800	843803449	4375	4375	4375	4375	0
72	20250311	193700	843803449	4375	4375	4375	4375	0
73	20250311	193600	843803449	4375	4375	4375	4375	0
74	20250311	193500	843803449	4375	4375	4375	4375	0
75	20250311	193400	843803449	4375	4375	4375	4375	0
76	20250311	193300	843803449	4375	4375	4375	4375	0
77	20250311	193200	843803449	4375	4375	4375	4375	0
78	20250311	193100	843803449	4375	4375	4375	4375	0
79	20250311	193000	843803449	4375	4375	4375	4375	0
80	20250311	192900	843803449	4375	4375	4375	4375	0
81	20250311	192800	843803449	4375	4375	4375	4375	0
82	20250311	192700	843803449	4375	4375	4375	4375	0
83	20250311	192600	843803449	4375	4375	4375	4375	0
84	20250311	192500	843803449	4375	4375	4375	4375	0
85	20250311	192400	843803449	4375	4375	4375	4375	0
86	20250311	192300	843803449	4375	4375	4375	4375	0
87	20250311	192200	843803449	4375	4375	4375	4375	0
88	20250311	192100	843803449	4375	4375	4375	4375	0
89	20250311	192000	843803449	4375	4375	4375	4375	0
90	20250311	191900	843803449	4375	4375	4375	4375	0
91	20250311	191800	843803449	4375	4375	4375	4375	0
92	20250311	191700	843803449	4375	4375	4375	4375	1776
93	20250311	191600	843803449	4375	4375	4375	4375	0
94	20250311	191500	843803449	4375	4375	4375	4375	0
95	20250311	191400	843803449	4375	4375	4375	4375	0
96	20250311	191300	843803449	4375	4375	4375	4375	0
97	20250311	191200	843803449	4375	4375	4375	4375	0
98	20250311	191100	843803449	4375	4375	4375	4375	0
99	20250311	191000	843803449	4375	4375	4375	4375	0
100	20250311	190900	843803449	4375	4375	4375	4375	0
101	20250311	190800	843803449	4375	4375	4375	4375	0
102	20250311	190700	843803449	4375	4375	4375	4375	0
103	20250311	190600	843803449	4375	4375	4375	4375	0
104	20250311	190500	843803449	4375	4375	4375	4375	0
105	20250311	190400	843803449	4375	4375	4375	4375	0
106	20250311	190300	843803449	4375	4375	4375	4375	0
107	20250311	190200	843803449	4375	4375	4375	4375	0
108	20250311	190100	843803449	4375	4375	4375	4375	0
109	20250311	190000	843803449	4375	4375	4375	4375	0
110	20250311	185900	843803449	4375	4375	4375	4375	0
111	20250311	185800	843803449	4375	4375	4375	4375	0
112	20250311	185700	843803449	4375	4375	4375	4375	0
113	20250311	185600	843803449	4375	4375	4375	4375	0
114	20250311	185500	843803449	4375	4375	4375	4375	0
115	20250311	185400	843803449	4375	4375	4375	4375	0
116	20250311	185300	843803449	4375	4375	4375	4375	0
117	20250311	185200	843803449	4375	4375	4375	4375	0
118	20250311	185100	843803449	4375	4375	4375	4375	0
119	20250311	185000	843803449	4375	4375	4375	4375	0
120	20250311	184900	843803449	4375	4375	4375	4375	0
121	20250311	184800	843803449	4375	4375	4375	4375	0
122	20250311	184700	843803449	4375	4375	4375	4375	1776
123	20250311	184600	843803449	4375	4375	4375	4375	0
124	20250311	184500	843803449	4375	4375	4375	4375	0
125	20250311	184400	843803449	4375	4375	4375	4375	0
126	20250311	184300	843803449	4375	4375	4375	4375	0
127	20250311	184200	843803449	4375	4375	4375	4375	0
128	20250311	184100	843803449	4375	4375	4375	4375	0
129	20250311	184000	843803449	4375	4375	4375	4375	0
130	20250311	183900	843803449	4375	4375	4375	4375	0
131	20250311	183800	843803449	4375	4375	4375	4375	0
132	20250311	183700	843803449	4375	4375	4375	4375	0
133	20250311	183600	843803449	4375	4375	4375	4375	0
134	20250311	183500	843803449	4375	4375	4375	4375	0
135	20250311	183400	843803449	4375	4375	4375	4375	0
136	20250311	183300	843803449	4375	4375	4375	4375	0
137	20250311	183200	843803449	4375	4375	4375	4375	0
138	20250311	183100	843803449	4375	4375	4375	4375	0
139	20250311	183000	843803449	4375	4375	4375	4375	0
140	20250311	182900	843803449	4375	4375	4375	4375	0
141	20250311	182800	843803449	4375	4375	4375	4375	0
142	20250311	182700	843803449	4375	4375	4375	4375	0
143	20250311	182600	843803449	4375	4375	4375	4375	0
144	20250311	182500	843803449	4375	4375	4375	4375	0
145	20250311	182400	843803449	4375	4375	4375	4375	0
146	20250311	182300	843803449	4375	4375	4375	4375	0
147	20250311	182200	843803449	4375	4375	4375	4375	0
148	20250311	182100	843803449	4375	4375	4375	4375	0
149	20250311	182000	843803449	4375	4375	4375	4375	0
150	20250311	181900	843803449	4375	4375	4375	4375	0
151	20250311	181800	843803449	4375	4375	4375	4375	0
152	20250311	181700	843803449	4375	4375	4375	4375	1776
153	20250311	181600	843803449	4375	4375	4375	4375	0
154	20250311	181500	843803449	4375	4375	4375	4375	0
155	20250311	181400	843803449	4375	4375	4375	4375	0
156	20250311	181300	843803449	4375	4375	4375	4375	0
157	20250311	181200	843803449	4375	4375	4375	4375	0
158	20250311	181100	843803449	4375	4375	4375	4375	0
159	20250311	181000	843803449	4375	4375	4375	4375	0
160	20250311	180900	843803449	4375	4375	4375	4375	0
161	20250311	180800	843803449	4375	4375	4375	4375	0
162	20250311	180700	843803449	4375	4375	4375	4375	0
163	20250311	180600	843803449	4375	4375	4375	4375	0
164	20250311	180500	843803449	4375	4375	4375	4375	0
165	20250311	180400	843803449	4375	4375	4375	4375	0
166	20250311	180300	843803449	4375	4375	4375	4375	0
167	20250311	180200	843803449	4375	4375	4375	4375	0
168	20250311	180100	843803449	4375	4375	4375	4375	0
169	20250311	180000	843803449	4375	4375	4375	4375	0
170	20250311	175900	843803449	4375	4375	4375	4375	0
171	20250311	175800	843803449	4375	4375	4375	4375	0
172	20250311	175700	843803449	4375	4375	4375	4375	0
173	20250311	175600	843803449	4375	4375	4375	4375	0
174	20250311	175500	843803449	4375	4375	4375	4375	0
175	20250311	175400	843803449	4375	4375	4375	4375	0
176	20250311	175300	843803449	4375	4375	4375	4375	0
177	20250311	175200	843803449	4375	4375	4375	4375	0
178	20250311	175100	843803449	4375	4375	4375	4375	0
179	20250311	175000	843803449	4375	4375	4375	4375	0
180	20250311	174900	843803449	4375	4375	4375	4375	0
181	20250311	174800	843803449	4375	4375	4375	4375	0
182	20250311	174700	843803449	4375	4375	4375	4375	1776
183	20250311	174600	843803449	4375	4375	4375	4375	0
184	20250311	174500	843803449	4375	4375	4375	4375	0
185	20250311	174400	843803449	4375	4375	4375	4375	0
186	20250311	174300	843803449	4375	4375	4375	4375	0
187	20250311	174200	843803449	4375	4375	4375	4375	0
188	20250311	174100	843803449	4375	4375	4375	4375	0
189	20250311	174000	843803449	4375	4375	4375	4375	0
190	20250311	173900	843803449	4375	4375	4375	4375	0
191	20250311	173800	843803449	4375	4375	4375	4375	0
192	20250311	173700	843803449	4375	4375	4375	4375	0
193	20250311	173600	843803449	4375	4375	4375	4375	0
194	20250311	173500	843803449	4375	4375	4375	4375	0
195	20250311	173400	843803449	4375	4375	4375	4375	0
196	20250311	173300	843803449	4375	4375	4375	4375	0
197	20250311	173200	843803449	4375	4375	4375	4375	0
198	20250311	173100	843803449	4375	4375	4375	4375	0
199	20250311	173000	843803449	4375	4375	4375	4375	0
200	20250311	172900	843803449	4375	4375	4375	4375	0
201	20250311	172800	843803449	4375	4375	4375	4375	0
202	20250311	172700	843803449	4375	4375	4375	4375	0
203	20250311	172600	843803449	4375	4375	4375	4375	0
204	20250311	172500	843803449	4375	4375	4375	4375	0
205	20250311	172400	843803449	4375	4375	4375	4375	0
206	20250311	172300	843803449	4375	4375	4375	4375	0
207	20250311	172200	843803449	4375	4375	4375	4375	0
208	20250311	172100	843803449	4375	4375	4375	4375	0
209	20250311	172000	843803449	4375	4375	4375	4375	0
210	20250311	171900	843803449	4375	4375	4375	4375	0
211	20250311	171800	843803449	4375	4375	4375	4375	0
212	20250311	171700	843803449	4375	4375	4375	4375	1776
213	20250311	171600	843803449	4375	4375	4375	4375	0
214	20250311	171500	843803449	4375	4375	4375	4375	0
215	20250311	171400	843803449	4375	4375	4375	4375	0
216	20250311	171300	843803449	4375	4375	4375	4375	0
217	20250311	171200	843803449	4375	4375	4375	4375	0
218	20250311	171100	843803449	4375	4375	4375	4375	0
219	20250311	171000	843803449	4375	4375	4375	4375	0
220	20250311	170900	843803449	4375	4375	4375	4375	0
221	20250311	170800	843803449	4375	4375	4375	4375	0
222	20250311	170700	843803449	4375	4375	4375	4375	0
223	20250311	170600	843803449	4375	4375	4375	4375	0
224	20250311	170500	843803449	4375	4375	4375	4375	0
225	20250311	170400	843803449	4375	4375	4375	4375	0
226	20250311	170300	843803449	4375	4375	4375	4375	0
227	20250311	170200	843803449	4375	4375	4375	4375	0
228	20250311	170100	843803449	4375	4375	4375	4375	0
229	20250311	170000	843803449	4375	4375	4375	4375	0
230	20250311	165900	843803449	4375	4375	4375	4375	0
231	20250311	165800	843803449	4375	4375	4375	4375	0
232	20250311	165700	843803449	4375	4375	4375	4375	0
233	20250311	165600	843803449	4375	4375	4375	4375	0
234	20250311	165500	843803449	4375	4375	4375	4375	0
235	20250311	165400	843803449	4375	4375	4375	4375	0
236	20250311	165300	843803449	4375	4375	4375	4375	0
237	20250311	165200	843803449	4375	4375	4375	4375	0
238	20250311	165100	843803449	4375	4375	4375	4375	0
239	20250311	165000	843803449	4375	4375	4375	4375	0
240	20250311	164900	843803449	4375	4375	4375	4375	0
241	20250311	164800	843803449	4375	4375	4375	4375	0
242	20250311	164700	843803449	4375	4375	4375	4375	1776
243	20250311	164600	843803449	4375	4375	4375	4375	0
244	20250311	164500	843803449	4375	4375	4375	4375	0
245	20250311	164400	843803449	4375	4375	4375	4375	0
246	20250311	164300	843803449	4375	4375	4375	4375	0
247	20250311	164200	843803449	4375	4375	4375	4375	0
248	20250311	164100	843803449	4375	4375	4375	4375	0
249	20250311	164000	843803449	4375	4375	4375	4375	0
250	20250311	163900	843803449	4375	4375	4375	4375	0
251	20250311	163800	843803449	4375	4375	4375	4375	0
252	20250311	163700	843803449	4375	4375	4375	4375	0
253	20250311	163600	843803449	4375	4375	4375	4375	0
254	20250311	163500	843803449	4375	4375	4375	4375	0
255	20250311	163400	843803449	4375	4375	4375	4375	0
256	20250311	163300	843803449	4375	4375	4375	4375	0
257	20250311	163200	843803449	4375	4375	4375	4375	0
258	20250311	163100	843803449	4375	4375	4375	4375	0
259	20250311	163000	843803449	4375	4375	4375	4375	0
260	20250311	162900	843803449	4375	4375	4375	4375	0
261	20250311	162800	843803449	4375	4375	4375	4375	0
262	20250311	162700	843803449	4375	4375	4375	4375	0
263	20250311	162600	843803449	4375	4375	4375	4375	0
264	20250311	162500	843803449	4375	4375	4375	4375	0
265	20250311	162400	843803449	4375	4375	4375	4375	0
266	20250311	162300	843803449	4375	4375	4375	4375	0
267	20250311	162200	843803449	4375	4375	4375	4375	0
268	20250311	162100	843803449	4375	4375	4375	4375	0
269	20250311	162000	843803449	4375	4375	4375	4375	0
270	20250311	161900	843803449	4375	4375	4375	4375	0
271	20250311	161800	843803449	4375	4375	4375	4375	0
272	20250311	161700	843803449	4375	4375	4375	4375	1776
273	20250311	161600	843803449	4375	4375	4375	4375	0
274	20250311	161500	843803449	4375	4375	4375	4375	0
275	20250311	161400	843803449	4375	4375	4375	4375	0
276	20250311	161300	843803449	4375	4375	4375	4375	0
277	20250311	161200	843803449	4375	4375	4375	4375	0
278	20250311	161100	843803449	4375	4375	4375	4375	0
279	20250311	161000	843803449	4375	4375	4375	4375	0
280	20250311	160900	843803449	4375	4375	4375	4375	0
281	20250311	160800	843803449	4375	4375	4375	4375	0
282	20250311	160700	843803449	4375	4375	4375	4375	0
283	20250311	160600	843803449	4375	4375	4375	4375	0
284	20250311	160500	843803449	4375	4375	4375	4375	0
285	20250311	160400	843803449	4375	4375	4375	4375	0
286	20250311	160300	843803449	4375	4375	4375	4375	0
287	20250311	160200	843803449	4375	4375	4375	4375	0
288	20250311	160100	843803449	4375	4375	4375	4375	0
289	20250311	160000	843803449	4375	4375	4375	4375	0
290	20250311	155900	843803449	4375	4375	4375	4375	0
291	20250311	155800	843803449	4375	4375	4375	4375	0
292	20250311	155700	843803449	4375	4375	4375	4375	0
293	20250311	155600	843803449	4375	4375	4375	4375	0
294	20250311	155500	843803449	4375	4375	4375	4375	0
295	20250311	155400	843803449	4375	4375	4375	4375	0
296	20250311	155300	843803449	4375	4375	4375	4375	0
297	20250311	155200	843803449	4375	4375	4375	4375	0
298	20250311	155100	843803449	4375	4375	4375	4375	0
299	20250311	155000	843803449	4375	4375	4375	4375	0
300	20250311	154900	843803449	4375	4375	4375	4375	0
301	20250311	154800	843803449	4375	4375	4375	4375	0
302	20250311	154700	843803449	4375	4375	4375	4375	1776
303	20250311	154600	843803449	4375	4375	4375	4375	0
304	20250311	154500	843803449	4375	4375	4375	4375	0
305	20250311	154400	843803449	4375	4375	4375	4375	0
306	20250311	154300	843803449	4375	4375	4375	4375	0
307	20250311	154200	843803449	4375	4375	4375	4375	0
308	20250311	154100	843803449	4375	4375	4375	4375	0
309	20250311	154000	843803449	4375	4375	4375	4375	0
310	20250311	153900	843803449	4375	4375	4375	4375	0
311	20250311	153800	843803449	4375	4375	4375	4375	0
312	20250311	153700	843803449	4375	4375	4375	4375	0
313	20250311	153600	843803449	4375	4375	4375	4375	0
314	20250311	153500	843803449	4375	4375	4375	4375	0
315	20250311	153400	843803449	4375	4375	4375	4375	0
316	20250311	153300	843803449	4375	4375	4375	4375	0
317	20250311	153200	843803449	4375	4375	4375	4375	0
318	20250311	153100	843803449	4375	4375	4375	4375	0
319	20250311	153000	843803449	4375	4375	4375	4375	1776
320	20250311	152900	836033449	4370	4370	4370	4370	0
321	20250311	152800	836033449	4370	4370	4370	4370	0
322	20250311	152700	836033449	4370	4370	4370	4370	0
323	20250311	152600	836033449	4370	4370	4370	4370	0
324	20250311	152500	836033449	4370	4370	4370	4370	0
325	20250311	152400	836033449	4370	4370	4370	4370	0
326	20250311	152300	836033449	4370	4370	4370	4370	0
327	20250311	152200	836033449	4370	4370	4370	4370	0
328	20250311	152100	836033449	4370	4370	4370	4370	0
329	20250311	152000	836033449	4370	4370	4370	4370	0
330	20250311	151900	836033449	4370	4370	4375	4370	125
331	20250311	151800	835487194	4375	4375	4375	4375	0
332	20250311	151700	835487194	4375	4375	4375	4375	0
333	20250311	151600	835487194	4375	4375	4375	4375	30
334	20250311	151500	835355944	4375	4375	4380	4355	2841
335	20250311	151400	822968259	4365	4380	4380	4365	333
336	20250311	151300	821514669	4380	4380	4380	4380	70
337	20250311	151200	821208069	4380	4365	4380	4365	59
338	20250311	151100	820949904	4365	4385	4385	4365	101
339	20250311	151000	820509019	4370	4390	4390	4370	201
340	20250311	150900	819630629	4385	4365	4385	4365	2030
341	20250311	150800	810747029	4365	4365	4365	4365	100
342	20250311	150700	810310529	4370	4370	4370	4370	169
343	20250311	150600	809571999	4370	4370	4370	4370	0
344	20250311	150500	809571999	4370	4360	4370	4350	60
345	20250311	150400	809310664	4350	4360	4360	4350	1685
346	20250311	150300	801976799	4375	4360	4375	4360	455
347	20250311	150200	799992984	4360	4380	4380	4360	1164
348	20250311	150100	794912284	4385	4385	4385	4385	45
349	20250311	150000	794714959	4390	4390	4390	4390	0
350	20250311	145900	794714959	4390	4390	4390	4390	0
351	20250311	145800	794714959	4390	4365	4390	4365	2
352	20250311	145700	794706204	4365	4365	4365	4365	2
353	20250311	145600	794697474	4365	4390	4390	4365	2039
354	20250311	145500	785792804	4395	4390	4395	4390	32
355	20250311	145400	785652319	4395	4395	4395	4390	110
356	20250311	145300	785169369	4395	4395	4395	4395	11
357	20250311	145200	785121024	4390	4380	4390	4380	1138
358	20250311	145100	780125374	4380	4380	4380	4380	0
359	20250311	145000	780125374	4380	4375	4380	4370	714
360	20250311	144900	777005024	4380	4380	4380	4380	0
361	20250311	144800	777005024	4380	4375	4380	4370	95
362	20250311	144700	776589539	4380	4375	4380	4370	19
363	20250311	144600	776506479	4390	4390	4390	4390	0
364	20250311	144500	776506479	4390	4380	4390	4375	38
365	20250311	144400	776339879	4390	4380	4390	4375	117
366	20250311	144300	775827474	4375	4390	4390	4375	220
367	20250311	144200	774864674	4390	4390	4390	4375	367
368	20250311	144100	773256644	4390	4390	4390	4390	70
369	20250311	144000	772949344	4390	4390	4390	4390	259
370	20250311	143900	771812334	4395	4395	4395	4395	235
371	20250311	143800	770779509	4395	4395	4395	4395	20
372	20250311	143700	770691609	4395	4395	4395	4395	0
373	20250311	143600	770691609	4395	4395	4395	4395	110
374	20250311	143500	770208159	4395	4395	4395	4395	0
375	20250311	143400	770208159	4395	4395	4395	4395	0
376	20250311	143300	770208159	4395	4395	4395	4395	0
377	20250311	143200	770208159	4395	4395	4395	4395	11
378	20250311	143100	770159814	4395	4395	4395	4395	6
379	20250311	143000	770133444	4395	4395	4395	4395	0
380	20250311	142900	770133444	4395	4395	4395	4395	0
381	20250311	142800	770133444	4395	4380	4395	4380	101
382	20250311	142700	769691049	4380	4395	4395	4380	60
383	20250311	142600	769428094	4395	4395	4395	4395	5
384	20250311	142500	769406119	4395	4395	4395	4395	0
385	20250311	142400	769406119	4395	4395	4395	4395	0
386	20250311	142300	769406119	4395	4395	4395	4395	0
387	20250311	142200	769406119	4395	4395	4395	4395	65
388	20250311	142100	769120444	4390	4380	4395	4380	239
389	20250311	142000	768073484	4400	4400	4400	4400	0
390	20250311	141900	768073484	4400	4400	4400	4400	0
391	20250311	141800	768073484	4400	4400	4400	4400	0
392	20250311	141700	768073484	4400	4400	4400	4400	0
393	20250311	141600	768073484	4400	4375	4400	4375	2
394	20250311	141500	768064709	4400	4400	4400	4400	1
395	20250311	141400	768060309	4400	4400	4400	4400	0
396	20250311	141300	768060309	4400	4385	4400	4375	443
397	20250311	141200	766116174	4400	4400	4400	4400	0
398	20250311	141100	766116174	4400	4400	4400	4380	6
399	20250311	141000	766089814	4380	4380	4380	4380	25
400	20250311	140900	765980314	4400	4400	4400	4400	0
401	20250311	140800	765980314	4400	4395	4410	4385	2159
402	20250311	140700	756494669	4410	4410	4410	4410	13
403	20250311	140600	756437339	4400	4400	4400	4400	0
404	20250311	140500	756437339	4400	4400	4400	4400	11
405	20250311	140400	756388939	4410	4410	4410	4410	0
406	20250311	140300	756388939	4410	4410	4410	4410	0
407	20250311	140200	756388939	4410	4410	4410	4410	0
408	20250311	140100	756388939	4410	4410	4410	4410	11
409	20250311	140000	756340429	4400	4400	4400	4400	170
410	20250311	135900	755592429	4415	4415	4415	4415	0
411	20250311	135800	755592429	4415	4415	4415	4415	0
412	20250311	135700	755592429	4415	4415	4415	4400	437
413	20250311	135600	753668754	4405	4405	4405	4405	28
414	20250311	135500	753545414	4415	4415	4415	4415	0
415	20250311	135400	753545414	4415	4415	4415	4415	0
416	20250311	135300	753545414	4415	4415	4415	4415	11
417	20250311	135200	753496849	4405	4415	4415	4405	23
418	20250311	135100	753395524	4415	4415	4415	4415	0
419	20250311	135000	753395524	4415	4410	4415	4410	532
420	20250311	134900	751049399	4415	4415	4415	4415	0
421	20250311	134800	751049399	4415	4415	4415	4415	0
422	20250311	134700	751049399	4415	4415	4415	4415	10
423	20250311	134600	751005249	4415	4415	4415	4415	1
424	20250311	134500	751000834	4415	4415	4415	4415	10
425	20250311	134400	750956684	4415	4415	4415	4405	43
426	20250311	134300	750766939	4420	4420	4420	4420	0
427	20250311	134200	750766939	4420	4420	4420	4420	3
428	20250311	134100	750753679	4420	4420	4420	4420	0
429	20250311	134000	750753679	4420	4415	4420	4415	35
430	20250311	133900	750599009	4420	4420	4420	4420	0
431	20250311	133800	750599009	4420	4420	4420	4420	0
432	20250311	133700	750599009	4420	4420	4420	4420	17
433	20250311	133600	750523869	4420	4420	4420	4420	0
434	20250311	133500	750523869	4420	4420	4420	4420	0
435	20250311	133400	750523869	4420	4415	4420	4415	13
436	20250311	133300	750466454	4415	4415	4415	4415	1
437	20250311	133200	750462039	4415	4395	4415	4395	94
438	20250311	133100	750048809	4415	4415	4415	4415	0
439	20250311	133000	750048809	4415	4415	4415	4415	1
440	20250311	132900	750044394	4415	4415	4420	4395	552
441	20250311	132800	747616014	4415	4415	4415	4415	0
442	20250311	132700	747616014	4415	4415	4415	4415	0
443	20250311	132600	747616014	4415	4415	4415	4415	0
444	20250311	132500	747616014	4415	4415	4415	4415	0
445	20250311	132400	747616014	4415	4415	4415	4415	0
446	20250311	132300	747616014	4415	4415	4415	4415	1
447	20250311	132200	747611599	4415	4415	4415	4415	1
448	20250311	132100	747607184	4410	4415	4415	4410	2
449	20250311	132000	747598359	4415	4415	4415	4415	0
450	20250311	131900	747598359	4415	4410	4415	4395	249
451	20250311	131800	746502874	4410	4410	4410	4410	0
452	20250311	131700	746502874	4410	4410	4410	4410	20
453	20250311	131600	746414674	4410	4410	4410	4410	1
454	20250311	131500	746410264	4410	4410	4410	4410	0
455	20250311	131400	746410264	4410	4410	4410	4410	0
456	20250311	131300	746410264	4410	4410	4410	4410	0
457	20250311	131200	746410264	4410	4410	4410	4410	0
458	20250311	131100	746410264	4410	4410	4410	4410	0
459	20250311	131000	746410264	4410	4410	4410	4400	3
460	20250311	130900	746397044	4395	4400	4400	4395	2500
461	20250311	130800	735409534	4410	4410	4410	4410	14
462	20250311	130700	735347794	4410	4410	4410	4410	0
463	20250311	130600	735347794	4410	4410	4410	4410	15
464	20250311	130500	735281644	4400	4400	4400	4400	0
465	20250311	130400	735281644	4400	4400	4400	4400	0
466	20250311	130300	735281644	4400	4400	4400	4400	0
467	20250311	130200	735281644	4400	4400	4400	4400	1
468	20250311	130100	735277244	4395	4395	4395	4395	1
469	20250311	130000	735272849	4395	4395	4395	4395	3
470	20250311	125900	735259664	4420	4420	4420	4420	0
471	20250311	125800	735259664	4420	4420	4420	4420	1
472	20250311	125700	735255244	4420	4395	4420	4395	7
473	20250311	125600	735224454	4420	4400	4420	4400	277
474	20250311	125500	734005584	4425	4405	4425	4405	26
475	20250311	125400	733891019	4430	4390	4500	4390	6032
476	20250311	125300	707201859	4385	4385	4385	4385	0
477	20250311	125200	707201859	4385	4375	4385	4375	2
478	20250311	125100	707193099	4375	4375	4375	4375	0
479	20250311	125000	707193099	4375	4375	4375	4375	193
480	20250311	124900	706348724	4385	4385	4385	4385	0
481	20250311	124800	706348724	4385	4385	4385	4385	10
482	20250311	124700	706304874	4390	4375	4390	4375	9
483	20250311	124600	706265469	4395	4395	4395	4395	0
484	20250311	124500	706265469	4395	4395	4395	4395	0
485	20250311	124400	706265469	4395	4395	4395	4395	5
486	20250311	124300	706243494	4395	4380	4395	4370	4119
487	20250311	124200	688221979	4380	4395	4395	4380	31
488	20250311	124100	688086184	4385	4385	4385	4385	7
489	20250311	124000	688055489	4385	4385	4385	4385	241
490	20250311	123900	686998704	4385	4390	4390	4385	5
491	20250311	123800	686976769	4395	4395	4395	4395	0
492	20250311	123700	686976769	4395	4385	4395	4385	12
493	20250311	123600	686924139	4385	4390	4390	4385	34
494	20250311	123500	686775024	4395	4395	4395	4395	0
495	20250311	123400	686775024	4395	4395	4395	4395	0
496	20250311	123300	686775024	4395	4385	4395	4385	16
497	20250311	123200	686704854	4400	4400	4400	4400	0
498	20250311	123100	686704854	4400	4400	4400	4400	1
499	20250311	123000	686700454	4385	4385	4385	4385	0
500	20250311	122900	686700454	4385	4400	4400	4385	26
501	20250311	122800	686586384	4390	4390	4390	4390	0
502	20250311	122700	686586384	4390	4390	4390	4390	0
503	20250311	122600	686586384	4390	4390	4390	4390	0
504	20250311	122500	686586384	4390	4390	4390	4390	0
505	20250311	122400	686586384	4390	4390	4390	4390	500
506	20250311	122300	684391384	4400	4400	4400	4400	1
507	20250311	122200	684386984	4395	4395	4395	4395	0
508	20250311	122100	684386984	4395	4395	4395	4395	1
509	20250311	122000	684382589	4395	4395	4395	4395	0
510	20250311	121900	684382589	4395	4390	4395	4385	980
511	20250311	121800	680084574	4390	4390	4390	4390	0
512	20250311	121700	680084574	4390	4390	4390	4390	0
513	20250311	121600	680084574	4390	4395	4400	4385	388
514	20250311	121500	678382904	4390	4400	4400	4390	2
515	20250311	121400	678374114	4385	4385	4385	4385	0
516	20250311	121300	678374114	4385	4385	4385	4385	1
517	20250311	121200	678369729	4400	4400	4400	4400	153
518	20250311	121100	677696529	4400	4400	4400	4400	0
519	20250311	121000	677696529	4400	4400	4400	4400	1
520	20250311	120900	677692129	4385	4385	4385	4385	0
521	20250311	120800	677692129	4385	4385	4385	4385	0
522	20250311	120700	677692129	4385	4385	4385	4385	0
523	20250311	120600	677692129	4385	4395	4395	4385	18
524	20250311	120500	677613179	4395	4395	4395	4395	14
525	20250311	120400	677551649	4395	4385	4395	4385	1612
526	20250311	120300	670480129	4370	4375	4375	4370	790
527	20250311	120200	667027364	4370	4370	4370	4370	0
528	20250311	120100	667027364	4370	4370	4370	4370	170
529	20250311	120000	666284464	4370	4370	4370	4370	0
530	20250311	115900	666284464	4370	4370	4370	4370	700
531	20250311	115800	663225464	4375	4375	4375	4375	55
532	20250311	115700	662984839	4380	4380	4380	4380	238
533	20250311	115600	661942399	4380	4380	4380	4370	208
534	20250311	115500	661031389	4380	4380	4380	4380	175
535	20250311	115400	660264889	4380	4380	4380	4380	0
536	20250311	115300	660264889	4380	4380	4380	4380	9
537	20250311	115200	660225469	4380	4375	4380	4375	499
538	20250311	115100	658040449	4375	4375	4375	4375	0
539	20250311	115000	658040449	4375	4375	4375	4370	135
540	20250311	114900	657449864	4375	4370	4375	4370	15
541	20250311	114800	657384289	4370	4370	4370	4370	0
542	20250311	114700	657384289	4370	4370	4370	4370	100
543	20250311	114600	656947289	4375	4375	4375	4375	0
544	20250311	114500	656947289	4375	4375	4375	4375	0
545	20250311	114400	656947289	4375	4375	4375	4375	4
546	20250311	114300	656929789	4375	4375	4375	4375	10
547	20250311	114200	656886039	4375	4375	4375	4375	4
548	20250311	114100	656868539	4375	4375	4375	4375	292
549	20250311	114000	655591039	4380	4380	4380	4380	0
550	20250311	113900	655591039	4380	4380	4380	4375	4
551	20250311	113800	655573529	4380	4380	4380	4380	2
552	20250311	113700	655564769	4380	4380	4380	4380	4
553	20250311	113600	655547249	4375	4380	4380	4375	32
554	20250311	113500	655407139	4380	4380	4380	4380	0
555	20250311	113400	655407139	4380	4375	4380	4375	34
556	20250311	113300	655258239	4370	4370	4370	4370	3
557	20250311	113200	655245129	4380	4380	4380	4380	0
558	20250311	113100	655245129	4380	4370	4380	4370	90
559	20250311	113000	654851424	4375	4375	4375	4375	68
560	20250311	112900	654553924	4375	4375	4375	4375	200
561	20250311	112800	653678924	4375	4370	4375	4370	538
562	20250311	112700	651325374	4375	4365	4375	4365	1520
563	20250311	112600	644688974	4340	4340	4340	4340	2
564	20250311	112500	644680294	4365	4365	4365	4365	0
565	20250311	112400	644680294	4365	4365	4365	4365	1
566	20250311	112300	644675929	4360	4330	4360	4330	670
567	20250311	112200	641769189	4330	4350	4365	4330	2048
568	20250311	112100	632883444	4375	4360	4375	4360	607
569	20250311	112000	630235114	4360	4375	4375	4360	1042
570	20250311	111900	625688994	4375	4375	4375	4370	952
571	20250311	111800	621525304	4375	4375	4375	4375	0
572	20250311	111700	621525304	4375	4370	4375	4370	235
573	20250311	111600	620497774	4370	4370	4370	4370	77
574	20250311	111500	620161284	4370	4370	4370	4370	0
575	20250311	111400	620161284	4370	4370	4370	4370	0
576	20250311	111300	620161284	4370	4370	4370	4370	0
577	20250311	111200	620161284	4370	4365	4370	4365	1248
578	20250311	111100	614713614	4360	4360	4360	4360	87
579	20250311	111000	614334294	4360	4360	4360	4360	10
580	20250311	110900	614290694	4360	4360	4360	4360	0
581	20250311	110800	614290694	4360	4360	4360	4360	10
582	20250311	110700	614247094	4355	4355	4355	4355	594
583	20250311	110600	611660224	4350	4350	4350	4350	230
584	20250311	110500	610659724	4330	4345	4350	4330	1539
585	20250311	110400	603975269	4330	4345	4345	4330	4
586	20250311	110300	603957914	4345	4345	4345	4345	1678
587	20250311	110200	596667004	4330	4330	4330	4330	0
588	20250311	110100	596667004	4330	4340	4345	4330	1011
589	20250311	110000	592287499	4345	4335	4345	4335	3
590	20250311	105900	592274474	4345	4345	4345	4335	252
591	20250311	105800	591181509	4342	4342	4342	4342	1
592	20250311	105700	591177167	4345	4345	4345	4345	0
593	20250311	105600	591177167	4345	4345	4345	4345	152
594	20250311	105500	590516727	4355	4355	4355	4355	0
595	20250311	105400	590516727	4355	4355	4355	4355	0
596	20250311	105300	590516727	4355	4350	4355	4345	1178
597	20250311	105200	585393652	4350	4350	4350	4350	0
598	20250311	105100	585393652	4350	4350	4350	4350	0
599	20250311	105000	585393652	4350	4350	4350	4350	400
600	20250311	104900	583653652	4355	4355	4355	4355	0
601	20250311	104800	583653652	4355	4355	4355	4355	100
602	20250311	104700	583218152	4355	4345	4355	4345	101
603	20250311	104600	582779297	4345	4345	4345	4345	1
604	20250311	104500	582774952	4340	4340	4340	4340	16
605	20250311	104400	582705512	4355	4355	4355	4355	1
606	20250311	104300	582701157	4355	4335	4355	4335	2
607	20250311	104200	582692467	4355	4350	4355	4350	56
608	20250311	104100	582448597	4350	4345	4350	4345	230
609	20250311	104000	581448102	4345	4345	4345	4345	100
610	20250311	103900	581013602	4345	4345	4345	4345	20
611	20250311	103800	580926702	4325	4325	4325	4325	0
612	20250311	103700	580926702	4325	4330	4330	4315	115
613	20250311	103600	580428772	4330	4320	4330	4320	2
614	20250311	103500	580420122	4310	4310	4310	4310	0
615	20250311	103400	580420122	4310	4310	4330	4310	103
616	20250311	103300	579976162	4310	4330	4330	4310	2062
617	20250311	103200	571081192	4345	4340	4345	4330	130
618	20250311	103100	570517317	4345	4340	4350	4340	376
619	20250311	103000	568882967	4340	4350	4350	4330	200
620	20250311	102900	568015007	4350	4350	4350	4350	0
621	20250311	102800	568015007	4350	4350	4350	4350	35
622	20250311	102700	567862757	4350	4345	4350	4345	119
623	20250311	102600	567345517	4345	4330	4345	4325	94
624	20250311	102500	566938787	4325	4330	4330	4325	52
625	20250311	102400	566713632	4325	4320	4325	4320	25
626	20250311	102300	566605622	4320	4355	4355	4320	1089
627	20250311	102200	561899677	4320	4300	4370	4285	5904
628	20250311	102100	536270062	4285	4290	4290	4285	318
629	20250311	102000	534905862	4290	4290	4290	4285	5009
630	20250311	101900	513417262	4290	4300	4300	4290	1845
631	20250311	101800	505492342	4300	4300	4300	4300	1404
632	20250311	101700	499455142	4300	4310	4310	4300	133
633	20250311	101600	498883117	4300	4300	4300	4300	1027
634	20250311	101500	494467017	4305	4300	4315	4300	600
635	20250311	101400	491886902	4300	4310	4310	4300	11454
636	20250311	101300	442581772	4325	4325	4325	4325	0
637	20250311	101200	442581772	4325	4325	4325	4325	1
638	20250311	101100	442577447	4325	4315	4325	4310	865
639	20250311	101000	438848632	4310	4325	4325	4310	175
640	20250311	100900	438094357	4325	4325	4325	4325	3
641	20250311	100800	438081382	4325	4325	4325	4310	367
642	20250311	100700	436499212	4315	4315	4315	4310	719
643	20250311	100600	433398992	4325	4340	4340	4315	4362
644	20250311	100500	414566232	4320	4340	4340	4320	603
645	20250311	100400	411961212	4340	4340	4340	4340	101
646	20250311	100300	411522872	4320	4325	4325	4320	611
647	20250311	100200	408880327	4345	4345	4345	4345	1
648	20250311	100100	408875982	4345	4345	4345	4345	0
649	20250311	100000	408875982	4345	4325	4345	4325	52
650	20250311	095900	408650842	4320	4325	4345	4320	818
651	20250311	095800	405116797	4325	4325	4325	4320	1577
652	20250311	095700	398299462	4325	4325	4325	4325	5
653	20250311	095600	398277837	4345	4345	4345	4345	0
654	20250311	095500	398277837	4345	4345	4345	4345	5
655	20250311	095400	398256112	4345	4335	4345	4320	13252
656	20250311	095300	340964527	4350	4340	4355	4335	2402
657	20250311	095200	330540957	4355	4355	4355	4355	0
658	20250311	095100	330540957	4355	4355	4355	4355	1
659	20250311	095000	330536602	4340	4350	4355	4340	3456
660	20250311	094900	315509782	4360	4360	4360	4350	909
661	20250311	094800	311555517	4360	4355	4360	4355	6
662	20250311	094700	311529382	4350	4360	4360	4350	3764
663	20250311	094600	295135652	4370	4370	4370	4365	183
664	20250311	094500	294336042	4365	4365	4370	4365	1654
665	20250311	094400	287115822	4365	4365	4365	4365	0
666	20250311	094300	287115822	4365	4355	4365	4355	7
667	20250311	094200	287085277	4350	4350	4350	4350	0
668	20250311	094100	287085277	4350	4367	4367	4350	987
669	20250311	094000	282785795	4370	4350	4370	4350	686
670	20250311	093900	279792110	4370	4370	4370	4350	3475
671	20250311	093800	264657860	4370	4365	4370	4365	3172
672	20250311	093700	250812075	4355	4355	4365	4355	211
673	20250311	093600	249892940	4360	4355	4365	4335	3440
674	20250311	093500	234939505	4365	4350	4365	4345	382
675	20250311	093400	233278930	4365	4365	4365	4360	115
676	20250311	093300	232777455	4350	4355	4360	4350	23
677	20250311	093200	232677290	4365	4365	4365	4365	0
678	20250311	093100	232677290	4365	4365	4365	4365	200
679	20250311	093000	231804290	4370	4365	4370	4365	1697
680	20250311	092900	224396855	4365	4365	4365	4345	951
681	20250311	092800	220263320	4365	4355	4370	4325	5523
682	20250311	092700	196186895	4350	4340	4350	4320	4970
683	20250311	092600	174585970	4340	4320	4345	4315	4944
684	20250311	092500	153231755	4325	4350	4350	4325	3302
685	20250311	092400	138924325	4350	4350	4350	4350	35
686	20250311	092300	138772075	4350	4350	4350	4330	30
687	20250311	092200	138641755	4350	4355	4355	4350	9
688	20250311	092100	138602600	4355	4335	4355	4325	2808
689	20250311	092000	126425790	4340	4340	4340	4340	252
690	20250311	091900	125332110	4325	4350	4355	4325	1438
691	20250311	091800	119081570	4350	4315	4350	4315	275
692	20250311	091700	117893020	4350	4335	4350	4315	574
693	20250311	091600	115414720	4315	4335	4335	4315	4830
694	20250311	091500	94554730	4320	4320	4320	4320	39
695	20250311	091400	94386250	4320	4325	4325	4320	1767
696	20250311	091300	86751005	4325	4325	4325	4320	2145
697	20250311	091200	77480555	4320	4320	4320	4320	715
698	20250311	091100	74391755	4325	4325	4325	4325	142
699	20250311	091000	73777605	4325	4340	4340	4320	399
700	20250311	090900	72051175	4332	4340	4340	4332	730
701	20250311	090800	68884975	4340	4320	4340	4320	1667
702	20250311	090700	61683515	4315	4320	4320	4315	2934
703	20250311	090600	49021275	4320	4330	4350	4320	2790
704	20250311	090500	36952650	4355	4335	4360	4335	254
705	20250311	090400	35851440	4330	4340	4370	4330	453
706	20250311	090300	33885500	4320	4370	4370	4320	1745
707	20250311	090200	26313930	4370	4335	4370	4335	1183
708	20250311	090100	21159670	4360	4375	4375	4305	715
709	20250311	090000	18075630	4375	4300	4390	4290	4199