KissMeData/282720/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	211200	376276900	8680	8680	8680	8680	376
3	20250311	211100	376276900	8680	8680	8680	8680	0
4	20250311	211000	376276900	8680	8680	8680	8680	0
5	20250311	210900	376276900	8680	8680	8680	8680	0
6	20250311	210800	376276900	8680	8680	8680	8680	0
7	20250311	210700	376276900	8680	8680	8680	8680	0
8	20250311	210600	376276900	8680	8680	8680	8680	0
9	20250311	210500	376276900	8680	8680	8680	8680	0
10	20250311	210400	376276900	8680	8680	8680	8680	0
11	20250311	210300	376276900	8680	8680	8680	8680	0
12	20250311	210200	376276900	8680	8680	8680	8680	0
13	20250311	210100	376276900	8680	8680	8680	8680	0
14	20250311	210000	376276900	8680	8680	8680	8680	0
15	20250311	205900	376276900	8680	8680	8680	8680	0
16	20250311	205800	376276900	8680	8680	8680	8680	0
17	20250311	205700	376276900	8680	8680	8680	8680	0
18	20250311	205600	376276900	8680	8680	8680	8680	0
19	20250311	205500	376276900	8680	8680	8680	8680	0
20	20250311	205400	376276900	8680	8680	8680	8680	0
21	20250311	205300	376276900	8680	8680	8680	8680	0
22	20250311	205200	376276900	8680	8680	8680	8680	0
23	20250311	205100	376276900	8680	8680	8680	8680	0
24	20250311	205000	376276900	8680	8680	8680	8680	0
25	20250311	204900	376276900	8680	8680	8680	8680	0
26	20250311	204800	376276900	8680	8680	8680	8680	0
27	20250311	204700	376276900	8680	8680	8680	8680	0
28	20250311	204600	376276900	8680	8680	8680	8680	0
29	20250311	204500	376276900	8680	8680	8680	8680	0
30	20250311	204400	376276900	8680	8680	8680	8680	0
31	20250311	204300	376276900	8680	8680	8680	8680	0
32	20250311	204200	376276900	8680	8680	8680	8680	376
33	20250311	204100	376276900	8680	8680	8680	8680	0
34	20250311	204000	376276900	8680	8680	8680	8680	0
35	20250311	203900	376276900	8680	8680	8680	8680	0
36	20250311	203800	376276900	8680	8680	8680	8680	0
37	20250311	203700	376276900	8680	8680	8680	8680	0
38	20250311	203600	376276900	8680	8680	8680	8680	0
39	20250311	203500	376276900	8680	8680	8680	8680	0
40	20250311	203400	376276900	8680	8680	8680	8680	0
41	20250311	203300	376276900	8680	8680	8680	8680	0
42	20250311	203200	376276900	8680	8680	8680	8680	0
43	20250311	203100	376276900	8680	8680	8680	8680	0
44	20250311	203000	376276900	8680	8680	8680	8680	0
45	20250311	202900	376276900	8680	8680	8680	8680	0
46	20250311	202800	376276900	8680	8680	8680	8680	0
47	20250311	202700	376276900	8680	8680	8680	8680	0
48	20250311	202600	376276900	8680	8680	8680	8680	0
49	20250311	202500	376276900	8680	8680	8680	8680	0
50	20250311	202400	376276900	8680	8680	8680	8680	0
51	20250311	202300	376276900	8680	8680	8680	8680	0
52	20250311	202200	376276900	8680	8680	8680	8680	0
53	20250311	202100	376276900	8680	8680	8680	8680	0
54	20250311	202000	376276900	8680	8680	8680	8680	0
55	20250311	201900	376276900	8680	8680	8680	8680	0
56	20250311	201800	376276900	8680	8680	8680	8680	0
57	20250311	201700	376276900	8680	8680	8680	8680	0
58	20250311	201600	376276900	8680	8680	8680	8680	0
59	20250311	201500	376276900	8680	8680	8680	8680	0
60	20250311	201400	376276900	8680	8680	8680	8680	0
61	20250311	201300	376276900	8680	8680	8680	8680	0
62	20250311	201200	376276900	8680	8680	8680	8680	376
63	20250311	201100	376276900	8680	8680	8680	8680	0
64	20250311	201000	376276900	8680	8680	8680	8680	0
65	20250311	200900	376276900	8680	8680	8680	8680	0
66	20250311	200800	376276900	8680	8680	8680	8680	0
67	20250311	200700	376276900	8680	8680	8680	8680	0
68	20250311	200600	376276900	8680	8680	8680	8680	0
69	20250311	200500	376276900	8680	8680	8680	8680	0
70	20250311	200400	376276900	8680	8680	8680	8680	0
71	20250311	200300	376276900	8680	8680	8680	8680	0
72	20250311	200200	376276900	8680	8680	8680	8680	0
73	20250311	200100	376276900	8680	8680	8680	8680	0
74	20250311	200000	376276900	8680	8680	8680	8680	0
75	20250311	195900	376276900	8680	8680	8680	8680	0
76	20250311	195800	376276900	8680	8680	8680	8680	0
77	20250311	195700	376276900	8680	8680	8680	8680	0
78	20250311	195600	376276900	8680	8680	8680	8680	0
79	20250311	195500	376276900	8680	8680	8680	8680	0
80	20250311	195400	376276900	8680	8680	8680	8680	0
81	20250311	195300	376276900	8680	8680	8680	8680	0
82	20250311	195200	376276900	8680	8680	8680	8680	0
83	20250311	195100	376276900	8680	8680	8680	8680	0
84	20250311	195000	376276900	8680	8680	8680	8680	0
85	20250311	194900	376276900	8680	8680	8680	8680	0
86	20250311	194800	376276900	8680	8680	8680	8680	0
87	20250311	194700	376276900	8680	8680	8680	8680	0
88	20250311	194600	376276900	8680	8680	8680	8680	0
89	20250311	194500	376276900	8680	8680	8680	8680	0
90	20250311	194400	376276900	8680	8680	8680	8680	0
91	20250311	194300	376276900	8680	8680	8680	8680	0
92	20250311	194200	376276900	8680	8680	8680	8680	376
93	20250311	194100	376276900	8680	8680	8680	8680	0
94	20250311	194000	376276900	8680	8680	8680	8680	0
95	20250311	193900	376276900	8680	8680	8680	8680	0
96	20250311	193800	376276900	8680	8680	8680	8680	0
97	20250311	193700	376276900	8680	8680	8680	8680	0
98	20250311	193600	376276900	8680	8680	8680	8680	0
99	20250311	193500	376276900	8680	8680	8680	8680	0
100	20250311	193400	376276900	8680	8680	8680	8680	0
101	20250311	193300	376276900	8680	8680	8680	8680	0
102	20250311	193200	376276900	8680	8680	8680	8680	0
103	20250311	193100	376276900	8680	8680	8680	8680	0
104	20250311	193000	376276900	8680	8680	8680	8680	0
105	20250311	192900	376276900	8680	8680	8680	8680	0
106	20250311	192800	376276900	8680	8680	8680	8680	0
107	20250311	192700	376276900	8680	8680	8680	8680	0
108	20250311	192600	376276900	8680	8680	8680	8680	0
109	20250311	192500	376276900	8680	8680	8680	8680	0
110	20250311	192400	376276900	8680	8680	8680	8680	0
111	20250311	192300	376276900	8680	8680	8680	8680	0
112	20250311	192200	376276900	8680	8680	8680	8680	0
113	20250311	192100	376276900	8680	8680	8680	8680	0
114	20250311	192000	376276900	8680	8680	8680	8680	0
115	20250311	191900	376276900	8680	8680	8680	8680	0
116	20250311	191800	376276900	8680	8680	8680	8680	0
117	20250311	191700	376276900	8680	8680	8680	8680	0
118	20250311	191600	376276900	8680	8680	8680	8680	0
119	20250311	191500	376276900	8680	8680	8680	8680	0
120	20250311	191400	376276900	8680	8680	8680	8680	0
121	20250311	191300	376276900	8680	8680	8680	8680	0
122	20250311	191200	376276900	8680	8680	8680	8680	376
123	20250311	191100	376276900	8680	8680	8680	8680	0
124	20250311	191000	376276900	8680	8680	8680	8680	0
125	20250311	190900	376276900	8680	8680	8680	8680	0
126	20250311	190800	376276900	8680	8680	8680	8680	0
127	20250311	190700	376276900	8680	8680	8680	8680	0
128	20250311	190600	376276900	8680	8680	8680	8680	0
129	20250311	190500	376276900	8680	8680	8680	8680	0
130	20250311	190400	376276900	8680	8680	8680	8680	0
131	20250311	190300	376276900	8680	8680	8680	8680	0
132	20250311	190200	376276900	8680	8680	8680	8680	0
133	20250311	190100	376276900	8680	8680	8680	8680	0
134	20250311	190000	376276900	8680	8680	8680	8680	0
135	20250311	185900	376276900	8680	8680	8680	8680	0
136	20250311	185800	376276900	8680	8680	8680	8680	0
137	20250311	185700	376276900	8680	8680	8680	8680	0
138	20250311	185600	376276900	8680	8680	8680	8680	0
139	20250311	185500	376276900	8680	8680	8680	8680	0
140	20250311	185400	376276900	8680	8680	8680	8680	0
141	20250311	185300	376276900	8680	8680	8680	8680	0
142	20250311	185200	376276900	8680	8680	8680	8680	0
143	20250311	185100	376276900	8680	8680	8680	8680	0
144	20250311	185000	376276900	8680	8680	8680	8680	0
145	20250311	184900	376276900	8680	8680	8680	8680	0
146	20250311	184800	376276900	8680	8680	8680	8680	0
147	20250311	184700	376276900	8680	8680	8680	8680	0
148	20250311	184600	376276900	8680	8680	8680	8680	0
149	20250311	184500	376276900	8680	8680	8680	8680	0
150	20250311	184400	376276900	8680	8680	8680	8680	0
151	20250311	184300	376276900	8680	8680	8680	8680	0
152	20250311	184200	376276900	8680	8680	8680	8680	376
153	20250311	184100	376276900	8680	8680	8680	8680	0
154	20250311	184000	376276900	8680	8680	8680	8680	0
155	20250311	183900	376276900	8680	8680	8680	8680	0
156	20250311	183800	376276900	8680	8680	8680	8680	0
157	20250311	183700	376276900	8680	8680	8680	8680	0
158	20250311	183600	376276900	8680	8680	8680	8680	0
159	20250311	183500	376276900	8680	8680	8680	8680	0
160	20250311	183400	376276900	8680	8680	8680	8680	0
161	20250311	183300	376276900	8680	8680	8680	8680	0
162	20250311	183200	376276900	8680	8680	8680	8680	0
163	20250311	183100	376276900	8680	8680	8680	8680	0
164	20250311	183000	376276900	8680	8680	8680	8680	0
165	20250311	182900	376276900	8680	8680	8680	8680	0
166	20250311	182800	376276900	8680	8680	8680	8680	0
167	20250311	182700	376276900	8680	8680	8680	8680	0
168	20250311	182600	376276900	8680	8680	8680	8680	0
169	20250311	182500	376276900	8680	8680	8680	8680	0
170	20250311	182400	376276900	8680	8680	8680	8680	0
171	20250311	182300	376276900	8680	8680	8680	8680	0
172	20250311	182200	376276900	8680	8680	8680	8680	0
173	20250311	182100	376276900	8680	8680	8680	8680	0
174	20250311	182000	376276900	8680	8680	8680	8680	0
175	20250311	181900	376276900	8680	8680	8680	8680	0
176	20250311	181800	376276900	8680	8680	8680	8680	0
177	20250311	181700	376276900	8680	8680	8680	8680	0
178	20250311	181600	376276900	8680	8680	8680	8680	0
179	20250311	181500	376276900	8680	8680	8680	8680	0
180	20250311	181400	376276900	8680	8680	8680	8680	0
181	20250311	181300	376276900	8680	8680	8680	8680	0
182	20250311	181200	376276900	8680	8680	8680	8680	376
183	20250311	181100	376276900	8680	8680	8680	8680	0
184	20250311	181000	376276900	8680	8680	8680	8680	0
185	20250311	180900	376276900	8680	8680	8680	8680	0
186	20250311	180800	376276900	8680	8680	8680	8680	0
187	20250311	180700	376276900	8680	8680	8680	8680	0
188	20250311	180600	376276900	8680	8680	8680	8680	0
189	20250311	180500	376276900	8680	8680	8680	8680	0
190	20250311	180400	376276900	8680	8680	8680	8680	0
191	20250311	180300	376276900	8680	8680	8680	8680	0
192	20250311	180200	376276900	8680	8680	8680	8680	0
193	20250311	180100	376276900	8680	8680	8680	8680	0
194	20250311	180000	376276900	8680	8680	8680	8680	0
195	20250311	175900	376276900	8680	8680	8680	8680	0
196	20250311	175800	376276900	8680	8680	8680	8680	0
197	20250311	175700	376276900	8680	8680	8680	8680	0
198	20250311	175600	376276900	8680	8680	8680	8680	0
199	20250311	175500	376276900	8680	8680	8680	8680	0
200	20250311	175400	376276900	8680	8680	8680	8680	0
201	20250311	175300	376276900	8680	8680	8680	8680	0
202	20250311	175200	376276900	8680	8680	8680	8680	0
203	20250311	175100	376276900	8680	8680	8680	8680	0
204	20250311	175000	376276900	8680	8680	8680	8680	0
205	20250311	174900	376276900	8680	8680	8680	8680	0
206	20250311	174800	376276900	8680	8680	8680	8680	0
207	20250311	174700	376276900	8680	8680	8680	8680	0
208	20250311	174600	376276900	8680	8680	8680	8680	0
209	20250311	174500	376276900	8680	8680	8680	8680	0
210	20250311	174400	376276900	8680	8680	8680	8680	0
211	20250311	174300	376276900	8680	8680	8680	8680	0
212	20250311	174200	376276900	8680	8680	8680	8680	376
213	20250311	174100	376276900	8680	8680	8680	8680	0
214	20250311	174000	376276900	8680	8680	8680	8680	0
215	20250311	173900	376276900	8680	8680	8680	8680	0
216	20250311	173800	376276900	8680	8680	8680	8680	0
217	20250311	173700	376276900	8680	8680	8680	8680	0
218	20250311	173600	376276900	8680	8680	8680	8680	0
219	20250311	173500	376276900	8680	8680	8680	8680	0
220	20250311	173400	376276900	8680	8680	8680	8680	0
221	20250311	173300	376276900	8680	8680	8680	8680	0
222	20250311	173200	376276900	8680	8680	8680	8680	0
223	20250311	173100	376276900	8680	8680	8680	8680	0
224	20250311	173000	376276900	8680	8680	8680	8680	0
225	20250311	172900	376276900	8680	8680	8680	8680	0
226	20250311	172800	376276900	8680	8680	8680	8680	0
227	20250311	172700	376276900	8680	8680	8680	8680	0
228	20250311	172600	376276900	8680	8680	8680	8680	0
229	20250311	172500	376276900	8680	8680	8680	8680	0
230	20250311	172400	376276900	8680	8680	8680	8680	0
231	20250311	172300	376276900	8680	8680	8680	8680	0
232	20250311	172200	376276900	8680	8680	8680	8680	0
233	20250311	172100	376276900	8680	8680	8680	8680	0
234	20250311	172000	376276900	8680	8680	8680	8680	0
235	20250311	171900	376276900	8680	8680	8680	8680	0
236	20250311	171800	376276900	8680	8680	8680	8680	0
237	20250311	171700	376276900	8680	8680	8680	8680	0
238	20250311	171600	376276900	8680	8680	8680	8680	0
239	20250311	171500	376276900	8680	8680	8680	8680	0
240	20250311	171400	376276900	8680	8680	8680	8680	0
241	20250311	171300	376276900	8680	8680	8680	8680	0
242	20250311	171200	376276900	8680	8680	8680	8680	376
243	20250311	171100	376276900	8680	8680	8680	8680	0
244	20250311	171000	376276900	8680	8680	8680	8680	0
245	20250311	170900	376276900	8680	8680	8680	8680	0
246	20250311	170800	376276900	8680	8680	8680	8680	0
247	20250311	170700	376276900	8680	8680	8680	8680	0
248	20250311	170600	376276900	8680	8680	8680	8680	0
249	20250311	170500	376276900	8680	8680	8680	8680	0
250	20250311	170400	376276900	8680	8680	8680	8680	0
251	20250311	170300	376276900	8680	8680	8680	8680	0
252	20250311	170200	376276900	8680	8680	8680	8680	0
253	20250311	170100	376276900	8680	8680	8680	8680	0
254	20250311	170000	376276900	8680	8680	8680	8680	0
255	20250311	165900	376276900	8680	8680	8680	8680	0
256	20250311	165800	376276900	8680	8680	8680	8680	0
257	20250311	165700	376276900	8680	8680	8680	8680	0
258	20250311	165600	376276900	8680	8680	8680	8680	0
259	20250311	165500	376276900	8680	8680	8680	8680	0
260	20250311	165400	376276900	8680	8680	8680	8680	0
261	20250311	165300	376276900	8680	8680	8680	8680	0
262	20250311	165200	376276900	8680	8680	8680	8680	0
263	20250311	165100	376276900	8680	8680	8680	8680	0
264	20250311	165000	376276900	8680	8680	8680	8680	0
265	20250311	164900	376276900	8680	8680	8680	8680	0
266	20250311	164800	376276900	8680	8680	8680	8680	0
267	20250311	164700	376276900	8680	8680	8680	8680	0
268	20250311	164600	376276900	8680	8680	8680	8680	0
269	20250311	164500	376276900	8680	8680	8680	8680	0
270	20250311	164400	376276900	8680	8680	8680	8680	0
271	20250311	164300	376276900	8680	8680	8680	8680	0
272	20250311	164200	376276900	8680	8680	8680	8680	376
273	20250311	164100	376276900	8680	8680	8680	8680	0
274	20250311	164000	376276900	8680	8680	8680	8680	0
275	20250311	163900	376276900	8680	8680	8680	8680	0
276	20250311	163800	376276900	8680	8680	8680	8680	0
277	20250311	163700	376276900	8680	8680	8680	8680	0
278	20250311	163600	376276900	8680	8680	8680	8680	0
279	20250311	163500	376276900	8680	8680	8680	8680	0
280	20250311	163400	376276900	8680	8680	8680	8680	0
281	20250311	163300	376276900	8680	8680	8680	8680	0
282	20250311	163200	376276900	8680	8680	8680	8680	0
283	20250311	163100	376276900	8680	8680	8680	8680	0
284	20250311	163000	376276900	8680	8680	8680	8680	0
285	20250311	162900	376276900	8680	8680	8680	8680	0
286	20250311	162800	376276900	8680	8680	8680	8680	0
287	20250311	162700	376276900	8680	8680	8680	8680	0
288	20250311	162600	376276900	8680	8680	8680	8680	0
289	20250311	162500	376276900	8680	8680	8680	8680	0
290	20250311	162400	376276900	8680	8680	8680	8680	0
291	20250311	162300	376276900	8680	8680	8680	8680	0
292	20250311	162200	376276900	8680	8680	8680	8680	0
293	20250311	162100	376276900	8680	8680	8680	8680	0
294	20250311	162000	376276900	8680	8680	8680	8680	0
295	20250311	161900	376276900	8680	8680	8680	8680	0
296	20250311	161800	376276900	8680	8680	8680	8680	0
297	20250311	161700	376276900	8680	8680	8680	8680	0
298	20250311	161600	376276900	8680	8680	8680	8680	0
299	20250311	161500	376276900	8680	8680	8680	8680	0
300	20250311	161400	376276900	8680	8680	8680	8680	0
301	20250311	161300	376276900	8680	8680	8680	8680	0
302	20250311	161200	376276900	8680	8680	8680	8680	376
303	20250311	161100	376276900	8680	8680	8680	8680	0
304	20250311	161000	376276900	8680	8680	8680	8680	0
305	20250311	160900	376276900	8680	8680	8680	8680	0
306	20250311	160800	376276900	8680	8680	8680	8680	0
307	20250311	160700	376276900	8680	8680	8680	8680	0
308	20250311	160600	376276900	8680	8680	8680	8680	0
309	20250311	160500	376276900	8680	8680	8680	8680	0
310	20250311	160400	376276900	8680	8680	8680	8680	0
311	20250311	160300	376276900	8680	8680	8680	8680	0
312	20250311	160200	376276900	8680	8680	8680	8680	0
313	20250311	160100	376276900	8680	8680	8680	8680	0
314	20250311	160000	376276900	8680	8680	8680	8680	0
315	20250311	155900	376276900	8680	8680	8680	8680	0
316	20250311	155800	376276900	8680	8680	8680	8680	0
317	20250311	155700	376276900	8680	8680	8680	8680	0
318	20250311	155600	376276900	8680	8680	8680	8680	0
319	20250311	155500	376276900	8680	8680	8680	8680	0
320	20250311	155400	376276900	8680	8680	8680	8680	0
321	20250311	155300	376276900	8680	8680	8680	8680	0
322	20250311	155200	376276900	8680	8680	8680	8680	0
323	20250311	155100	376276900	8680	8680	8680	8680	0
324	20250311	155000	376276900	8680	8680	8680	8680	0
325	20250311	154900	376276900	8680	8680	8680	8680	0
326	20250311	154800	376276900	8680	8680	8680	8680	0
327	20250311	154700	376276900	8680	8680	8680	8680	0
328	20250311	154600	376276900	8680	8680	8680	8680	0
329	20250311	154500	376276900	8680	8680	8680	8680	0
330	20250311	154400	376276900	8680	8680	8680	8680	0
331	20250311	154300	376276900	8680	8680	8680	8680	0
332	20250311	154200	376276900	8680	8680	8680	8680	376
333	20250311	154100	376276900	8680	8680	8680	8680	0
334	20250311	154000	376276900	8680	8680	8680	8680	0
335	20250311	153900	376276900	8680	8680	8680	8680	0
336	20250311	153800	376276900	8680	8680	8680	8680	0
337	20250311	153700	376276900	8680	8680	8680	8680	0
338	20250311	153600	376276900	8680	8680	8680	8680	0
339	20250311	153500	376276900	8680	8680	8680	8680	0
340	20250311	153400	376276900	8680	8680	8680	8680	0
341	20250311	153300	376276900	8680	8680	8680	8680	0
342	20250311	153200	376276900	8680	8680	8680	8680	0
343	20250311	153100	376276900	8680	8680	8680	8680	0
344	20250311	153000	376276900	8680	8680	8680	8680	376
345	20250311	152900	373013220	8680	8680	8680	8680	0
346	20250311	152800	373013220	8680	8680	8680	8680	0
347	20250311	152700	373013220	8680	8680	8680	8680	0
348	20250311	152600	373013220	8680	8680	8680	8680	0
349	20250311	152500	373013220	8680	8680	8680	8680	0
350	20250311	152400	373013220	8680	8680	8680	8680	0
351	20250311	152300	373013220	8680	8680	8680	8680	0
352	20250311	152200	373013220	8680	8680	8680	8680	0
353	20250311	152100	373013220	8680	8680	8680	8680	0
354	20250311	152000	373013220	8680	8680	8680	8680	0
355	20250311	151900	373013220	8680	8680	8680	8680	100
356	20250311	151800	372145220	8700	8700	8700	8700	0
357	20250311	151700	372145220	8700	8700	8700	8700	0
358	20250311	151600	372145220	8700	8700	8700	8700	0
359	20250311	151500	372145220	8700	8640	8700	8640	148
360	20250311	151400	370866020	8640	8640	8640	8640	93
361	20250311	151300	370062500	8640	8640	8640	8640	0
362	20250311	151200	370062500	8640	8640	8640	8640	3
363	20250311	151100	370036580	8640	8640	8640	8640	1
364	20250311	151000	370027940	8640	8640	8640	8640	0
365	20250311	150900	370027940	8640	8640	8640	8640	0
366	20250311	150800	370027940	8640	8640	8640	8640	2
367	20250311	150700	370010660	8630	8630	8630	8630	0
368	20250311	150600	370010660	8630	8630	8630	8630	0
369	20250311	150500	370010660	8630	8630	8630	8630	0
370	20250311	150400	370010660	8630	8630	8630	8630	0
371	20250311	150300	370010660	8630	8630	8630	8630	0
372	20250311	150200	370010660	8630	8630	8630	8630	0
373	20250311	150100	370010660	8630	8630	8630	8630	31
374	20250311	150000	369743130	8630	8630	8630	8630	0
375	20250311	145900	369743130	8630	8630	8630	8630	0
376	20250311	145800	369743130	8630	8640	8640	8630	70
377	20250311	145700	369138830	8640	8640	8640	8640	5
378	20250311	145600	369095630	8640	8640	8640	8640	26
379	20250311	145500	368870990	8640	8650	8650	8640	450
380	20250311	145400	364981060	8660	8660	8660	8660	0
381	20250311	145300	364981060	8660	8660	8660	8660	0
382	20250311	145200	364981060	8660	8660	8660	8660	0
383	20250311	145100	364981060	8660	8660	8660	8660	80
384	20250311	145000	364288260	8660	8660	8660	8660	68
385	20250311	144900	363699380	8660	8660	8660	8660	63
386	20250311	144800	363153800	8670	8670	8670	8670	5
387	20250311	144700	363110450	8700	8700	8700	8700	0
388	20250311	144600	363110450	8700	8700	8700	8700	6
389	20250311	144500	363058250	8700	8700	8700	8700	0
390	20250311	144400	363058250	8700	8700	8700	8700	5
391	20250311	144300	363014750	8700	8700	8700	8700	0
392	20250311	144200	363014750	8700	8700	8700	8700	0
393	20250311	144100	363014750	8700	8700	8700	8700	0
394	20250311	144000	363014750	8700	8700	8700	8700	0
395	20250311	143900	363014750	8700	8700	8700	8700	0
396	20250311	143800	363014750	8700	8700	8700	8700	0
397	20250311	143700	363014750	8700	8700	8700	8700	8
398	20250311	143600	362945150	8700	8700	8700	8700	0
399	20250311	143500	362945150	8700	8700	8700	8700	0
400	20250311	143400	362945150	8700	8700	8700	8700	0
401	20250311	143300	362945150	8700	8670	8700	8670	113
402	20250311	143200	361964930	8670	8670	8670	8670	0
403	20250311	143100	361964930	8670	8670	8670	8670	0
404	20250311	143000	361964930	8670	8670	8670	8670	10
405	20250311	142900	361878230	8690	8690	8690	8690	115
406	20250311	142800	360878880	8700	8710	8710	8700	637
407	20250311	142700	355336950	8730	8730	8730	8730	0
408	20250311	142600	355336950	8730	8730	8730	8730	0
409	20250311	142500	355336950	8730	8730	8730	8730	0
410	20250311	142400	355336950	8730	8730	8730	8730	0
411	20250311	142300	355336950	8730	8730	8730	8730	1
412	20250311	142200	355328220	8710	8710	8710	8710	0
413	20250311	142100	355328220	8710	8710	8710	8710	0
414	20250311	142000	355328220	8710	8710	8710	8710	0
415	20250311	141900	355328220	8710	8710	8710	8710	114
416	20250311	141800	354335280	8700	8720	8720	8700	30
417	20250311	141700	354074260	8750	8750	8750	8750	1
418	20250311	141600	354065510	8790	8790	8790	8790	1
419	20250311	141500	354056720	8790	8790	8790	8790	0
420	20250311	141400	354056720	8790	8700	8790	8700	611
421	20250311	141300	348740930	8700	8700	8700	8700	17
422	20250311	141200	348593030	8700	8720	8720	8700	279
423	20250311	141100	346165690	8790	8790	8790	8790	0
424	20250311	141000	346165690	8790	8790	8790	8790	0
425	20250311	140900	346165690	8790	8790	8790	8790	0
426	20250311	140800	346165690	8790	8790	8790	8790	0
427	20250311	140700	346165690	8790	8780	8790	8780	142
428	20250311	140600	344918110	8700	8700	8700	8700	0
429	20250311	140500	344918110	8700	8700	8700	8700	197
430	20250311	140400	343204210	8720	8720	8720	8720	3
431	20250311	140300	343178050	8720	8730	8730	8720	59
432	20250311	140200	342662990	8790	8790	8790	8790	0
433	20250311	140100	342662990	8790	8790	8790	8790	0
434	20250311	140000	342662990	8790	8790	8790	8790	1
435	20250311	135900	342654200	8780	8780	8780	8780	0
436	20250311	135800	342654200	8780	8750	8780	8750	53
437	20250311	135700	342190290	8750	8750	8750	8750	0
438	20250311	135600	342190290	8750	8750	8750	8750	0
439	20250311	135500	342190290	8750	8750	8750	8750	0
440	20250311	135400	342190290	8750	8750	8750	8750	0
441	20250311	135300	342190290	8750	8750	8750	8750	0
442	20250311	135200	342190290	8750	8750	8750	8750	0
443	20250311	135100	342190290	8750	8750	8750	8750	8
444	20250311	135000	342120290	8750	8750	8750	8750	0
445	20250311	134900	342120290	8750	8750	8750	8750	1
446	20250311	134800	342111540	8750	8750	8750	8750	0
447	20250311	134700	342111540	8750	8740	8750	8740	114
448	20250311	134600	341114650	8670	8670	8670	8670	0
449	20250311	134500	341114650	8670	8670	8670	8670	0
450	20250311	134400	341114650	8670	8730	8740	8670	11
451	20250311	134300	341019090	8740	8740	8740	8740	0
452	20250311	134200	341019090	8740	8740	8740	8740	0
453	20250311	134100	341019090	8740	8740	8740	8740	0
454	20250311	134000	341019090	8740	8740	8740	8740	0
455	20250311	133900	341019090	8740	8740	8740	8740	0
456	20250311	133800	341019090	8740	8670	8740	8670	46
457	20250311	133700	340620200	8670	8670	8670	8670	0
458	20250311	133600	340620200	8670	8680	8680	8670	250
459	20250311	133500	338452680	8670	8670	8670	8670	0
460	20250311	133400	338452680	8670	8670	8670	8670	0
461	20250311	133300	338452680	8670	8670	8670	8670	0
462	20250311	133200	338452680	8670	8670	8670	8670	0
463	20250311	133100	338452680	8670	8670	8670	8670	0
464	20250311	133000	338452680	8670	8670	8670	8670	0
465	20250311	132900	338452680	8670	8730	8730	8670	431
466	20250311	132800	334712450	8690	8690	8690	8690	67
467	20250311	132700	334130220	8670	8670	8670	8670	0
468	20250311	132600	334130220	8670	8670	8670	8670	0
469	20250311	132500	334130220	8670	8670	8670	8670	0
470	20250311	132400	334130220	8670	8670	8670	8670	0
471	20250311	132300	334130220	8670	8670	8670	8670	20
472	20250311	132200	333956820	8670	8670	8670	8670	0
473	20250311	132100	333956820	8670	8680	8680	8670	10
474	20250311	132000	333870110	8690	8690	8690	8690	6
475	20250311	131900	333817970	8670	8670	8670	8670	0
476	20250311	131800	333817970	8670	8670	8670	8670	41
477	20250311	131700	333462500	8670	8670	8670	8670	0
478	20250311	131600	333462500	8670	8670	8670	8670	0
479	20250311	131500	333462500	8670	8670	8670	8670	0
480	20250311	131400	333462500	8670	8670	8670	8670	0
481	20250311	131300	333462500	8670	8670	8670	8670	112
482	20250311	131200	332491460	8670	8670	8670	8670	1
483	20250311	131100	332482790	8680	8680	8680	8680	0
484	20250311	131000	332482790	8680	8680	8680	8680	0
485	20250311	130900	332482790	8680	8680	8680	8680	0
486	20250311	130800	332482790	8680	8680	8680	8680	58
487	20250311	130700	331979350	8680	8680	8680	8680	58
488	20250311	130600	331475910	8680	8680	8680	8680	0
489	20250311	130500	331475910	8680	8680	8680	8680	9
490	20250311	130400	331397790	8670	8670	8670	8670	0
491	20250311	130300	331397790	8670	8670	8670	8670	0
492	20250311	130200	331397790	8670	8660	8670	8660	121
493	20250311	130100	330349010	8630	8630	8630	8630	0
494	20250311	130000	330349010	8630	8630	8630	8630	0
495	20250311	125900	330349010	8630	8630	8630	8630	0
496	20250311	125800	330349010	8630	8630	8630	8630	0
497	20250311	125700	330349010	8630	8630	8630	8630	0
498	20250311	125600	330349010	8630	8630	8630	8630	0
499	20250311	125500	330349010	8630	8630	8630	8630	3
500	20250311	125400	330323120	8630	8630	8630	8630	0
501	20250311	125300	330323120	8630	8630	8630	8630	0
502	20250311	125200	330323120	8630	8670	8670	8630	3
503	20250311	125100	330297190	8620	8620	8620	8620	0
504	20250311	125000	330297190	8620	8620	8620	8620	0
505	20250311	124900	330297190	8620	8620	8620	8620	0
506	20250311	124800	330297190	8620	8620	8620	8620	1
507	20250311	124700	330288570	8620	8620	8620	8620	0
508	20250311	124600	330288570	8620	8620	8620	8620	2
509	20250311	124500	330271330	8600	8600	8600	8600	0
510	20250311	124400	330271330	8600	8600	8600	8600	0
511	20250311	124300	330271330	8600	8600	8600	8600	0
512	20250311	124200	330271330	8600	8600	8600	8600	0
513	20250311	124100	330271330	8600	8600	8600	8600	0
514	20250311	124000	330271330	8600	8600	8600	8600	0
515	20250311	123900	330271330	8600	8600	8600	8600	0
516	20250311	123800	330271330	8600	8600	8600	8600	0
517	20250311	123700	330271330	8600	8600	8600	8600	0
518	20250311	123600	330271330	8600	8600	8600	8600	0
519	20250311	123500	330271330	8600	8600	8600	8600	0
520	20250311	123400	330271330	8600	8600	8600	8600	0
521	20250311	123300	330271330	8600	8600	8600	8600	0
522	20250311	123200	330271330	8600	8600	8600	8600	0
523	20250311	123100	330271330	8600	8600	8600	8600	0
524	20250311	123000	330271330	8600	8600	8600	8600	1
525	20250311	122900	330262730	8600	8600	8600	8600	0
526	20250311	122800	330262730	8600	8600	8600	8600	0
527	20250311	122700	330262730	8600	8610	8610	8600	92
528	20250311	122600	329471270	8580	8580	8580	8580	0
529	20250311	122500	329471270	8580	8620	8620	8580	500
530	20250311	122400	325172480	8620	8620	8620	8620	0
531	20250311	122300	325172480	8620	8620	8620	8620	0
532	20250311	122200	325172480	8620	8620	8620	8620	0
533	20250311	122100	325172480	8620	8620	8620	8620	0
534	20250311	122000	325172480	8620	8620	8620	8620	0
535	20250311	121900	325172480	8620	8620	8620	8620	13
536	20250311	121800	325060420	8620	8620	8620	8620	0
537	20250311	121700	325060420	8620	8620	8620	8620	0
538	20250311	121600	325060420	8620	8620	8620	8620	0
539	20250311	121500	325060420	8620	8620	8620	8620	0
540	20250311	121400	325060420	8620	8650	8650	8620	14
541	20250311	121300	324939590	8620	8620	8620	8620	0
542	20250311	121200	324939590	8620	8620	8620	8620	0
543	20250311	121100	324939590	8620	8620	8620	8620	0
544	20250311	121000	324939590	8620	8620	8620	8620	0
545	20250311	120900	324939590	8620	8620	8620	8620	0
546	20250311	120800	324939590	8620	8620	8620	8620	0
547	20250311	120700	324939590	8620	8620	8620	8620	0
548	20250311	120600	324939590	8620	8620	8620	8620	0
549	20250311	120500	324939590	8620	8620	8620	8620	0
550	20250311	120400	324939590	8620	8620	8620	8620	0
551	20250311	120300	324939590	8620	8620	8620	8620	0
552	20250311	120200	324939590	8620	8620	8620	8620	0
553	20250311	120100	324939590	8620	8680	8680	8620	351
554	20250311	120000	321910840	8670	8670	8670	8670	0
555	20250311	115900	321910840	8670	8670	8670	8670	0
556	20250311	115800	321910840	8670	8670	8670	8670	0
557	20250311	115700	321910840	8670	8670	8670	8670	0
558	20250311	115600	321910840	8670	8670	8670	8670	0
559	20250311	115500	321910840	8670	8670	8670	8670	87
560	20250311	115400	321156550	8670	8670	8670	8670	0
561	20250311	115300	321156550	8670	8670	8670	8670	0
562	20250311	115200	321156550	8670	8640	8670	8640	113
563	20250311	115100	320179840	8650	8650	8650	8650	734
564	20250311	115000	313830740	8650	8650	8650	8650	2
565	20250311	114900	313813440	8650	8650	8650	8650	0
566	20250311	114800	313813440	8650	8650	8650	8650	0
567	20250311	114700	313813440	8650	8650	8650	8650	0
568	20250311	114600	313813440	8650	8650	8650	8650	0
569	20250311	114500	313813440	8650	8650	8650	8650	0
570	20250311	114400	313813440	8650	8650	8650	8650	0
571	20250311	114300	313813440	8650	8650	8650	8650	0
572	20250311	114200	313813440	8650	8650	8650	8650	0
573	20250311	114100	313813440	8650	8650	8650	8650	0
574	20250311	114000	313813440	8650	8650	8650	8650	0
575	20250311	113900	313813440	8650	8650	8650	8650	50
576	20250311	113800	313380940	8650	8650	8650	8650	0
577	20250311	113700	313380940	8650	8650	8650	8650	0
578	20250311	113600	313380940	8650	8650	8650	8650	0
579	20250311	113500	313380940	8650	8650	8650	8650	5
580	20250311	113400	313337690	8650	8650	8650	8650	0
581	20250311	113300	313337690	8650	8650	8650	8650	100
582	20250311	113200	312472690	8650	8650	8650	8650	100
583	20250311	113100	311607690	8650	8650	8650	8650	0
584	20250311	113000	311607690	8650	8650	8650	8650	0
585	20250311	112900	311607690	8650	8650	8650	8650	4
586	20250311	112800	311573090	8650	8650	8650	8650	10
587	20250311	112700	311486590	8650	8650	8650	8650	0
588	20250311	112600	311486590	8650	8650	8650	8650	1
589	20250311	112500	311477940	8600	8600	8600	8600	0
590	20250311	112400	311477940	8600	8600	8600	8600	0
591	20250311	112300	311477940	8600	8600	8600	8600	0
592	20250311	112200	311477940	8600	8600	8600	8600	0
593	20250311	112100	311477940	8600	8600	8600	8600	2500
594	20250311	112000	289977940	8600	8590	8600	8590	3005
595	20250311	111900	264136670	8550	8550	8550	8550	0
596	20250311	111800	264136670	8550	8550	8550	8550	0
597	20250311	111700	264136670	8550	8550	8550	8550	0
598	20250311	111600	264136670	8550	8550	8550	8550	0
599	20250311	111500	264136670	8550	8550	8550	8550	0
600	20250311	111400	264136670	8550	8550	8550	8550	0
601	20250311	111300	264136670	8550	8550	8550	8550	250
602	20250311	111200	261999170	8550	8550	8550	8550	32
603	20250311	111100	261725570	8550	8550	8550	8550	47
604	20250311	111000	261323720	8590	8590	8590	8590	0
605	20250311	110900	261323720	8590	8590	8590	8590	1
606	20250311	110800	261315130	8540	8540	8540	8540	1
607	20250311	110700	261306590	8540	8540	8540	8540	0
608	20250311	110600	261306590	8540	8540	8540	8540	0
609	20250311	110500	261306590	8540	8540	8540	8540	16
610	20250311	110400	261169950	8590	8540	8590	8540	12
611	20250311	110300	261067420	8540	8550	8550	8540	487
612	20250311	110200	256904570	8550	8550	8550	8550	0
613	20250311	110100	256904570	8550	8550	8550	8550	0
614	20250311	110000	256904570	8550	8550	8550	8550	10
615	20250311	105900	256819070	8540	8540	8540	8540	0
616	20250311	105800	256819070	8540	8540	8540	8540	0
617	20250311	105700	256819070	8540	8540	8540	8540	0
618	20250311	105600	256819070	8540	8540	8540	8540	0
619	20250311	105500	256819070	8540	8540	8540	8540	0
620	20250311	105400	256819070	8540	8540	8540	8540	21
621	20250311	105300	256639730	8540	8550	8550	8540	422
622	20250311	105200	253035830	8550	8550	8550	8540	211
623	20250311	105100	251233850	8550	8550	8550	8550	0
624	20250311	105000	251233850	8550	8550	8550	8550	0
625	20250311	104900	251233850	8550	8550	8550	8550	1000
626	20250311	104800	242683850	8550	8550	8550	8550	0
627	20250311	104700	242683850	8550	8550	8550	8550	0
628	20250311	104600	242683850	8550	8550	8550	8550	0
629	20250311	104500	242683850	8550	8550	8550	8550	0
630	20250311	104400	242683850	8550	8550	8550	8550	0
631	20250311	104300	242683850	8550	8550	8550	8550	0
632	20250311	104200	242683850	8550	8550	8550	8550	0
633	20250311	104100	242683850	8550	8550	8550	8550	88
634	20250311	104000	241931450	8550	8550	8550	8550	45
635	20250311	103900	241546700	8550	8550	8550	8550	0
636	20250311	103800	241546700	8550	8550	8550	8550	0
637	20250311	103700	241546700	8550	8550	8550	8550	0
638	20250311	103600	241546700	8550	8550	8550	8550	0
639	20250311	103500	241546700	8550	8550	8550	8550	0
640	20250311	103400	241546700	8550	8560	8560	8550	1112
641	20250311	103300	232039090	8600	8580	8600	8580	2
642	20250311	103200	232021910	8600	8600	8600	8600	200
643	20250311	103100	230301910	8600	8590	8600	8590	50
644	20250311	103000	229872160	8600	8550	8600	8550	879
645	20250311	102900	222315260	8550	8550	8550	8550	0
646	20250311	102800	222315260	8550	8550	8550	8550	13
647	20250311	102700	222204110	8550	8550	8550	8550	25
648	20250311	102600	221990360	8550	8550	8550	8550	359
649	20250311	102500	218920910	8550	8550	8550	8550	0
650	20250311	102400	218920910	8550	8600	8600	8550	17
651	20250311	102300	218775460	8600	8600	8600	8600	0
652	20250311	102200	218775460	8600	8600	8600	8600	1
653	20250311	102100	218766860	8550	8550	8550	8550	0
654	20250311	102000	218766860	8550	8550	8550	8550	1000
655	20250311	101900	210216860	8550	8550	8550	8550	516
656	20250311	101800	205805060	8550	8550	8550	8550	11
657	20250311	101700	205711010	8600	8560	8600	8550	558
658	20250311	101600	200937500	8570	8570	8570	8570	0
659	20250311	101500	200937500	8570	8570	8570	8570	0
660	20250311	101400	200937500	8570	8580	8580	8570	34
661	20250311	101300	200645920	8590	8590	8590	8590	0
662	20250311	101200	200645920	8590	8590	8590	8590	100
663	20250311	101100	199786920	8590	8600	8600	8590	17
664	20250311	101000	199640880	8590	8590	8590	8590	0
665	20250311	100900	199640880	8590	8600	8600	8590	369
666	20250311	100800	196470950	8600	8600	8600	8600	1
667	20250311	100700	196462350	8590	8590	8590	8590	0
668	20250311	100600	196462350	8590	8600	8600	8590	945
669	20250311	100500	188343270	8590	8590	8590	8590	0
670	20250311	100400	188343270	8590	8590	8590	8590	0
671	20250311	100300	188343270	8590	8590	8590	8590	0
672	20250311	100200	188343270	8590	8590	8600	8590	1418
673	20250311	100100	176156830	8590	8590	8590	8590	20
674	20250311	100000	175985030	8550	8550	8550	8550	0
675	20250311	095900	175985030	8550	8550	8550	8550	0
676	20250311	095800	175985030	8550	8550	8550	8550	0
677	20250311	095700	175985030	8550	8550	8550	8550	0
678	20250311	095600	175985030	8550	8570	8570	8550	1000
679	20250311	095500	167427000	8580	8580	8580	8580	5
680	20250311	095400	167384100	8580	8580	8580	8580	0
681	20250311	095300	167384100	8580	8600	8600	8580	3944
682	20250311	095200	133472410	8610	8610	8610	8610	0
683	20250311	095100	133472410	8610	8610	8610	8610	0
684	20250311	095000	133472410	8610	8620	8620	8610	628
685	20250311	094900	128059540	8650	8650	8650	8650	231
686	20250311	094800	126061390	8610	8610	8610	8610	110
687	20250311	094700	125114290	8610	8620	8620	8610	23
688	20250311	094600	124916240	8610	8610	8610	8610	0
689	20250311	094500	124916240	8610	8650	8650	8610	324
690	20250311	094400	122120370	8650	8620	8650	8620	43
691	20250311	094300	121749590	8630	8630	8630	8630	33
692	20250311	094200	121464800	8630	8630	8630	8630	43
693	20250311	094100	121093710	8640	8640	8640	8640	0
694	20250311	094000	121093710	8640	8610	8640	8610	144
695	20250311	093900	119853750	8610	8610	8610	8610	0
696	20250311	093800	119853750	8610	8610	8610	8610	0
697	20250311	093700	119853750	8610	8610	8610	8610	80
698	20250311	093600	119164950	8620	8620	8620	8620	100
699	20250311	093500	118302950	8600	8600	8600	8600	0
700	20250311	093400	118302950	8600	8600	8600	8600	0
701	20250311	093300	118302950	8600	8610	8610	8600	800
702	20250311	093200	111422900	8600	8610	8610	8600	120
703	20250311	093100	110390890	8610	8610	8610	8610	500
704	20250311	093000	106085890	8610	8610	8610	8610	500
705	20250311	092900	101780890	8610	8610	8610	8610	0
706	20250311	092800	101780890	8610	8610	8610	8610	51
707	20250311	092700	101341780	8620	8620	8620	8620	26
708	20250311	092600	101117660	8640	8620	8640	8620	612
709	20250311	092500	95832220	8640	8640	8640	8640	101
710	20250311	092400	94959580	8660	8620	8660	8620	2
711	20250311	092300	94942300	8620	8620	8620	8620	104
712	20250311	092200	94045820	8620	8620	8620	8620	0
713	20250311	092100	94045820	8620	8650	8670	8620	2163
714	20250311	092000	75367730	8650	8630	8650	8620	158
715	20250311	091900	74004160	8650	8650	8650	8650	0
716	20250311	091800	74004160	8650	8630	8650	8630	800
717	20250311	091700	67088260	8610	8610	8610	8610	0
718	20250311	091600	67088260	8610	8610	8610	8610	0
719	20250311	091500	67088260	8610	8620	8620	8610	101
720	20250311	091400	66217650	8610	8620	8620	8610	68
721	20250311	091300	65632160	8610	8610	8610	8610	0
722	20250311	091200	65632160	8610	8650	8650	8610	68
723	20250311	091100	65045960	8650	8650	8650	8650	61
724	20250311	091000	64518310	8650	8640	8650	8610	974
725	20250311	090900	56114270	8650	8640	8650	8640	37
726	20250311	090800	55794530	8650	8650	8650	8650	650
727	20250311	090700	50172030	8630	8630	8630	8630	1
728	20250311	090600	50163400	8630	8630	8630	8630	345
729	20250311	090500	47186050	8680	8680	8680	8680	10
730	20250311	090400	47099250	8700	8700	8700	8700	887
731	20250311	090300	39382350	8700	8700	8700	8700	63
732	20250311	090200	38834250	8660	8600	8660	8570	398
733	20250311	090100	35406830	8600	8710	8710	8600	2330
734	20250311	090000	15211510	8780	8700	8800	8700	1748