KissMeData/042370/min/candle-20250313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250313	192800	1124376060	7960	7960	7960	7960	6795
3	20250313	192700	1124376060	7960	7960	7960	7960	0
4	20250313	192600	1124376060	7960	7960	7960	7960	0
5	20250313	192500	1124376060	7960	7960	7960	7960	0
6	20250313	192400	1124376060	7960	7960	7960	7960	0
7	20250313	192300	1124376060	7960	7960	7960	7960	0
8	20250313	192200	1124376060	7960	7960	7960	7960	0
9	20250313	192100	1124376060	7960	7960	7960	7960	0
10	20250313	192000	1124376060	7960	7960	7960	7960	0
11	20250313	191900	1124376060	7960	7960	7960	7960	0
12	20250313	191800	1124376060	7960	7960	7960	7960	0
13	20250313	191700	1124376060	7960	7960	7960	7960	0
14	20250313	191600	1124376060	7960	7960	7960	7960	0
15	20250313	191500	1124376060	7960	7960	7960	7960	0
16	20250313	191400	1124376060	7960	7960	7960	7960	0
17	20250313	191300	1124376060	7960	7960	7960	7960	0
18	20250313	191200	1124376060	7960	7960	7960	7960	0
19	20250313	191100	1124376060	7960	7960	7960	7960	0
20	20250313	191000	1124376060	7960	7960	7960	7960	0
21	20250313	190900	1124376060	7960	7960	7960	7960	0
22	20250313	190800	1124376060	7960	7960	7960	7960	0
23	20250313	190700	1124376060	7960	7960	7960	7960	0
24	20250313	190600	1124376060	7960	7960	7960	7960	0
25	20250313	190500	1124376060	7960	7960	7960	7960	0
26	20250313	190400	1124376060	7960	7960	7960	7960	0
27	20250313	190300	1124376060	7960	7960	7960	7960	0
28	20250313	190200	1124376060	7960	7960	7960	7960	0
29	20250313	190100	1124376060	7960	7960	7960	7960	0
30	20250313	190000	1124376060	7960	7960	7960	7960	0
31	20250313	185900	1124376060	7960	7960	7960	7960	0
32	20250313	185800	1124376060	7960	7960	7960	7960	6795
33	20250313	185700	1124376060	7960	7960	7960	7960	0
34	20250313	185600	1124376060	7960	7960	7960	7960	0
35	20250313	185500	1124376060	7960	7960	7960	7960	0
36	20250313	185400	1124376060	7960	7960	7960	7960	0
37	20250313	185300	1124376060	7960	7960	7960	7960	0
38	20250313	185200	1124376060	7960	7960	7960	7960	0
39	20250313	185100	1124376060	7960	7960	7960	7960	0
40	20250313	185000	1124376060	7960	7960	7960	7960	0
41	20250313	184900	1124376060	7960	7960	7960	7960	0
42	20250313	184800	1124376060	7960	7960	7960	7960	0
43	20250313	184700	1124376060	7960	7960	7960	7960	0
44	20250313	184600	1124376060	7960	7960	7960	7960	0
45	20250313	184500	1124376060	7960	7960	7960	7960	0
46	20250313	184400	1124376060	7960	7960	7960	7960	0
47	20250313	184300	1124376060	7960	7960	7960	7960	0
48	20250313	184200	1124376060	7960	7960	7960	7960	0
49	20250313	184100	1124376060	7960	7960	7960	7960	0
50	20250313	184000	1124376060	7960	7960	7960	7960	0
51	20250313	183900	1124376060	7960	7960	7960	7960	0
52	20250313	183800	1124376060	7960	7960	7960	7960	0
53	20250313	183700	1124376060	7960	7960	7960	7960	0
54	20250313	183600	1124376060	7960	7960	7960	7960	0
55	20250313	183500	1124376060	7960	7960	7960	7960	0
56	20250313	183400	1124376060	7960	7960	7960	7960	0
57	20250313	183300	1124376060	7960	7960	7960	7960	0
58	20250313	183200	1124376060	7960	7960	7960	7960	0
59	20250313	183100	1124376060	7960	7960	7960	7960	0
60	20250313	183000	1124376060	7960	7960	7960	7960	0
61	20250313	182900	1124376060	7960	7960	7960	7960	0
62	20250313	182800	1124376060	7960	7960	7960	7960	6795
63	20250313	182700	1124376060	7960	7960	7960	7960	0
64	20250313	182600	1124376060	7960	7960	7960	7960	0
65	20250313	182500	1124376060	7960	7960	7960	7960	0
66	20250313	182400	1124376060	7960	7960	7960	7960	0
67	20250313	182300	1124376060	7960	7960	7960	7960	0
68	20250313	182200	1124376060	7960	7960	7960	7960	0
69	20250313	182100	1124376060	7960	7960	7960	7960	0
70	20250313	182000	1124376060	7960	7960	7960	7960	0
71	20250313	181900	1124376060	7960	7960	7960	7960	0
72	20250313	181800	1124376060	7960	7960	7960	7960	0
73	20250313	181700	1124376060	7960	7960	7960	7960	0
74	20250313	181600	1124376060	7960	7960	7960	7960	0
75	20250313	181500	1124376060	7960	7960	7960	7960	0
76	20250313	181400	1124376060	7960	7960	7960	7960	0
77	20250313	181300	1124376060	7960	7960	7960	7960	0
78	20250313	181200	1124376060	7960	7960	7960	7960	0
79	20250313	181100	1124376060	7960	7960	7960	7960	0
80	20250313	181000	1124376060	7960	7960	7960	7960	0
81	20250313	180900	1124376060	7960	7960	7960	7960	0
82	20250313	180800	1124376060	7960	7960	7960	7960	0
83	20250313	180700	1124376060	7960	7960	7960	7960	0
84	20250313	180600	1124376060	7960	7960	7960	7960	0
85	20250313	180500	1124376060	7960	7960	7960	7960	0
86	20250313	180400	1124376060	7960	7960	7960	7960	0
87	20250313	180300	1124376060	7960	7960	7960	7960	0
88	20250313	180200	1124376060	7960	7960	7960	7960	0
89	20250313	180100	1124376060	7960	7960	7960	7960	0
90	20250313	180000	1124376060	7960	7960	7960	7960	0
91	20250313	175900	1124376060	7960	7960	7960	7960	0
92	20250313	175800	1124376060	7960	7960	7960	7960	6795
93	20250313	175700	1124376060	7960	7960	7960	7960	0
94	20250313	175600	1124376060	7960	7960	7960	7960	0
95	20250313	175500	1124376060	7960	7960	7960	7960	0
96	20250313	175400	1124376060	7960	7960	7960	7960	0
97	20250313	175300	1124376060	7960	7960	7960	7960	0
98	20250313	175200	1124376060	7960	7960	7960	7960	0
99	20250313	175100	1124376060	7960	7960	7960	7960	0
100	20250313	175000	1124376060	7960	7960	7960	7960	0
101	20250313	174900	1124376060	7960	7960	7960	7960	0
102	20250313	174800	1124376060	7960	7960	7960	7960	0
103	20250313	174700	1124376060	7960	7960	7960	7960	0
104	20250313	174600	1124376060	7960	7960	7960	7960	0
105	20250313	174500	1124376060	7960	7960	7960	7960	0
106	20250313	174400	1124376060	7960	7960	7960	7960	0
107	20250313	174300	1124376060	7960	7960	7960	7960	0
108	20250313	174200	1124376060	7960	7960	7960	7960	0
109	20250313	174100	1124376060	7960	7960	7960	7960	0
110	20250313	174000	1124376060	7960	7960	7960	7960	0
111	20250313	173900	1124376060	7960	7960	7960	7960	0
112	20250313	173800	1124376060	7960	7960	7960	7960	0
113	20250313	173700	1124376060	7960	7960	7960	7960	0
114	20250313	173600	1124376060	7960	7960	7960	7960	0
115	20250313	173500	1124376060	7960	7960	7960	7960	0
116	20250313	173400	1124376060	7960	7960	7960	7960	0
117	20250313	173300	1124376060	7960	7960	7960	7960	0
118	20250313	173200	1124376060	7960	7960	7960	7960	0
119	20250313	173100	1124376060	7960	7960	7960	7960	0
120	20250313	173000	1124376060	7960	7960	7960	7960	0
121	20250313	172900	1124376060	7960	7960	7960	7960	0
122	20250313	172800	1124376060	7960	7960	7960	7960	6795
123	20250313	172700	1124376060	7960	7960	7960	7960	0
124	20250313	172600	1124376060	7960	7960	7960	7960	0
125	20250313	172500	1124376060	7960	7960	7960	7960	0
126	20250313	172400	1124376060	7960	7960	7960	7960	0
127	20250313	172300	1124376060	7960	7960	7960	7960	0
128	20250313	172200	1124376060	7960	7960	7960	7960	0
129	20250313	172100	1124376060	7960	7960	7960	7960	0
130	20250313	172000	1124376060	7960	7960	7960	7960	0
131	20250313	171900	1124376060	7960	7960	7960	7960	0
132	20250313	171800	1124376060	7960	7960	7960	7960	0
133	20250313	171700	1124376060	7960	7960	7960	7960	0
134	20250313	171600	1124376060	7960	7960	7960	7960	0
135	20250313	171500	1124376060	7960	7960	7960	7960	0
136	20250313	171400	1124376060	7960	7960	7960	7960	0
137	20250313	171300	1124376060	7960	7960	7960	7960	0
138	20250313	171200	1124376060	7960	7960	7960	7960	0
139	20250313	171100	1124376060	7960	7960	7960	7960	0
140	20250313	171000	1124376060	7960	7960	7960	7960	0
141	20250313	170900	1124376060	7960	7960	7960	7960	0
142	20250313	170800	1124376060	7960	7960	7960	7960	0
143	20250313	170700	1124376060	7960	7960	7960	7960	0
144	20250313	170600	1124376060	7960	7960	7960	7960	0
145	20250313	170500	1124376060	7960	7960	7960	7960	0
146	20250313	170400	1124376060	7960	7960	7960	7960	0
147	20250313	170300	1124376060	7960	7960	7960	7960	0
148	20250313	170200	1124376060	7960	7960	7960	7960	0
149	20250313	170100	1124376060	7960	7960	7960	7960	0
150	20250313	170000	1124376060	7960	7960	7960	7960	0
151	20250313	165900	1124376060	7960	7960	7960	7960	0
152	20250313	165800	1124376060	7960	7960	7960	7960	6795
153	20250313	165700	1124376060	7960	7960	7960	7960	0
154	20250313	165600	1124376060	7960	7960	7960	7960	0
155	20250313	165500	1124376060	7960	7960	7960	7960	0
156	20250313	165400	1124376060	7960	7960	7960	7960	0
157	20250313	165300	1124376060	7960	7960	7960	7960	0
158	20250313	165200	1124376060	7960	7960	7960	7960	0
159	20250313	165100	1124376060	7960	7960	7960	7960	0
160	20250313	165000	1124376060	7960	7960	7960	7960	0
161	20250313	164900	1124376060	7960	7960	7960	7960	0
162	20250313	164800	1124376060	7960	7960	7960	7960	0
163	20250313	164700	1124376060	7960	7960	7960	7960	0
164	20250313	164600	1124376060	7960	7960	7960	7960	0
165	20250313	164500	1124376060	7960	7960	7960	7960	0
166	20250313	164400	1124376060	7960	7960	7960	7960	0
167	20250313	164300	1124376060	7960	7960	7960	7960	0
168	20250313	164200	1124376060	7960	7960	7960	7960	0
169	20250313	164100	1124376060	7960	7960	7960	7960	0
170	20250313	164000	1124376060	7960	7960	7960	7960	0
171	20250313	163900	1124376060	7960	7960	7960	7960	0
172	20250313	163800	1124376060	7960	7960	7960	7960	0
173	20250313	163700	1124376060	7960	7960	7960	7960	0
174	20250313	163600	1124376060	7960	7960	7960	7960	0
175	20250313	163500	1124376060	7960	7960	7960	7960	0
176	20250313	163400	1124376060	7960	7960	7960	7960	0
177	20250313	163300	1124376060	7960	7960	7960	7960	0
178	20250313	163200	1124376060	7960	7960	7960	7960	0
179	20250313	163100	1124376060	7960	7960	7960	7960	0
180	20250313	163000	1124376060	7960	7960	7960	7960	0
181	20250313	162900	1124376060	7960	7960	7960	7960	0
182	20250313	162800	1124376060	7960	7960	7960	7960	6795
183	20250313	162700	1124376060	7960	7960	7960	7960	0
184	20250313	162600	1124376060	7960	7960	7960	7960	0
185	20250313	162500	1124376060	7960	7960	7960	7960	0
186	20250313	162400	1124376060	7960	7960	7960	7960	0
187	20250313	162300	1124376060	7960	7960	7960	7960	0
188	20250313	162200	1124376060	7960	7960	7960	7960	0
189	20250313	162100	1124376060	7960	7960	7960	7960	0
190	20250313	162000	1124376060	7960	7960	7960	7960	0
191	20250313	161900	1124376060	7960	7960	7960	7960	0
192	20250313	161800	1124376060	7960	7960	7960	7960	0
193	20250313	161700	1124376060	7960	7960	7960	7960	0
194	20250313	161600	1124376060	7960	7960	7960	7960	0
195	20250313	161500	1124376060	7960	7960	7960	7960	0
196	20250313	161400	1124376060	7960	7960	7960	7960	0
197	20250313	161300	1124376060	7960	7960	7960	7960	0
198	20250313	161200	1124376060	7960	7960	7960	7960	0
199	20250313	161100	1124376060	7960	7960	7960	7960	0
200	20250313	161000	1124376060	7960	7960	7960	7960	0
201	20250313	160900	1124376060	7960	7960	7960	7960	0
202	20250313	160800	1124376060	7960	7960	7960	7960	0
203	20250313	160700	1124376060	7960	7960	7960	7960	0
204	20250313	160600	1124376060	7960	7960	7960	7960	0
205	20250313	160500	1124376060	7960	7960	7960	7960	0
206	20250313	160400	1124376060	7960	7960	7960	7960	0
207	20250313	160300	1124376060	7960	7960	7960	7960	0
208	20250313	160200	1124376060	7960	7960	7960	7960	0
209	20250313	160100	1124376060	7960	7960	7960	7960	0
210	20250313	160000	1124376060	7960	7960	7960	7960	0
211	20250313	155900	1124376060	7960	7960	7960	7960	0
212	20250313	155800	1124376060	7960	7960	7960	7960	6795
213	20250313	155700	1124376060	7960	7960	7960	7960	0
214	20250313	155600	1124376060	7960	7960	7960	7960	0
215	20250313	155500	1124376060	7960	7960	7960	7960	0
216	20250313	155400	1124376060	7960	7960	7960	7960	0
217	20250313	155300	1124376060	7960	7960	7960	7960	0
218	20250313	155200	1124376060	7960	7960	7960	7960	0
219	20250313	155100	1124376060	7960	7960	7960	7960	0
220	20250313	155000	1124376060	7960	7960	7960	7960	0
221	20250313	154900	1124376060	7960	7960	7960	7960	0
222	20250313	154800	1124376060	7960	7960	7960	7960	0
223	20250313	154700	1124376060	7960	7960	7960	7960	0
224	20250313	154600	1124376060	7960	7960	7960	7960	0
225	20250313	154500	1124376060	7960	7960	7960	7960	0
226	20250313	154400	1124376060	7960	7960	7960	7960	0
227	20250313	154300	1124376060	7960	7960	7960	7960	0
228	20250313	154200	1124376060	7960	7960	7960	7960	0
229	20250313	154100	1124376060	7960	7960	7960	7960	0
230	20250313	154000	1124376060	7960	7960	7960	7960	0
231	20250313	153900	1124376060	7960	7960	7960	7960	0
232	20250313	153800	1124376060	7960	7960	7960	7960	0
233	20250313	153700	1124376060	7960	7960	7960	7960	0
234	20250313	153600	1124376060	7960	7960	7960	7960	0
235	20250313	153500	1124376060	7960	7960	7960	7960	0
236	20250313	153400	1124376060	7960	7960	7960	7960	0
237	20250313	153300	1124376060	7960	7960	7960	7960	0
238	20250313	153200	1124376060	7960	7960	7960	7960	0
239	20250313	153100	1124376060	7960	7960	7960	7960	0
240	20250313	153000	1124376060	7960	7960	7960	7960	6795
241	20250313	152900	1070287860	7960	7960	7960	7960	0
242	20250313	152800	1070287860	7960	7960	7960	7960	0
243	20250313	152700	1070287860	7960	7960	7960	7960	0
244	20250313	152600	1070287860	7960	7960	7960	7960	0
245	20250313	152500	1070287860	7960	7960	7960	7960	0
246	20250313	152400	1070287860	7960	7960	7960	7960	0
247	20250313	152300	1070287860	7960	7960	7960	7960	0
248	20250313	152200	1070287860	7960	7960	7960	7960	0
249	20250313	152100	1070287860	7960	7960	7960	7960	0
250	20250313	152000	1070287860	7960	7960	7960	7960	0
251	20250313	151900	1070287860	7960	7960	7970	7960	666
252	20250313	151800	1064986210	7970	7970	7970	7960	181
253	20250313	151700	1063544710	7960	7970	7980	7960	398
254	20250313	151600	1060372820	7970	7970	7970	7960	784
255	20250313	151500	1054129630	7970	7970	7970	7970	2
256	20250313	151400	1054113690	7980	7970	7980	7970	519
257	20250313	151300	1049977250	7980	7980	7980	7980	70
258	20250313	151200	1049418650	7980	7970	7980	7970	21
259	20250313	151100	1049251270	7970	7970	7970	7970	215
260	20250313	151000	1047537720	7970	7970	7970	7970	536
261	20250313	150900	1043265800	7970	7970	7980	7970	397
262	20250313	150800	1040101600	7970	7970	7980	7970	4333
263	20250313	150700	1005567580	7970	7970	7970	7970	160
264	20250313	150600	1004292380	7980	7980	7980	7980	1335
265	20250313	150500	993639080	7990	7990	7990	7990	20
266	20250313	150400	993479280	7990	7990	7990	7990	53
267	20250313	150300	993055810	7980	7980	7980	7980	1371
268	20250313	150200	982115230	7990	7990	7990	7990	1061
269	20250313	150100	973637840	8000	7990	8000	7990	1192
270	20250313	150000	964113260	7990	8000	8000	7990	1981
271	20250313	145900	948285060	8000	8000	8000	8000	102
272	20250313	145800	947469060	8000	8000	8000	8000	193
273	20250313	145700	945925060	8000	8000	8000	8000	176
274	20250313	145600	944517060	8000	8010	8010	8000	40
275	20250313	145500	944196750	8000	8000	8000	8000	251
276	20250313	145400	942188750	8000	8000	8000	8000	401
277	20250313	145300	938980750	7990	7990	7990	7990	2272
278	20250313	145200	920827470	8000	8000	8000	8000	16
279	20250313	145100	920699470	8000	8000	8000	8000	1
280	20250313	145000	920691470	8000	8000	8000	8000	50
281	20250313	144900	920291470	8000	8000	8000	8000	147
282	20250313	144800	919115470	8000	8000	8000	8000	20
283	20250313	144700	918955470	7990	7990	7990	7990	361
284	20250313	144600	916071080	8000	8000	8000	8000	18
285	20250313	144500	915927080	8000	8000	8000	8000	0
286	20250313	144400	915927080	8000	8010	8010	8000	58
287	20250313	144300	915462900	7990	7990	7990	7990	130
288	20250313	144200	914424200	8000	8000	8000	8000	0
289	20250313	144100	914424200	8000	8000	8000	8000	66
290	20250313	144000	913896200	8000	8000	8000	8000	100
291	20250313	143900	913096200	8000	8000	8000	8000	0
292	20250313	143800	913096200	8000	7990	8000	7990	1462
293	20250313	143700	901407820	7990	7990	7990	7990	818
294	20250313	143600	894872000	7990	7990	7990	7990	1063
295	20250313	143500	886378630	8000	8000	8000	8000	100
296	20250313	143400	885578630	8000	8000	8000	8000	50
297	20250313	143300	885178630	8000	8000	8000	8000	16
298	20250313	143200	885050630	8000	8000	8000	8000	1
299	20250313	143100	885042630	7990	7990	7990	7990	0
300	20250313	143000	885042630	7990	7990	7990	7990	65
301	20250313	142900	884523280	7990	8000	8000	7990	42
302	20250313	142800	884187650	7980	7990	7990	7980	323
303	20250313	142700	881607290	7990	7990	7990	7990	0
304	20250313	142600	881607290	7990	7990	7990	7990	2
305	20250313	142500	881591310	7990	7990	7990	7990	0
306	20250313	142400	881591310	7990	8000	8000	7990	495
307	20250313	142300	877631500	8000	8000	8000	8000	10
308	20250313	142200	877551500	8000	8010	8010	8000	101
309	20250313	142100	876743490	8000	8000	8000	8000	2
310	20250313	142000	876727490	8000	8010	8010	8000	214
311	20250313	141900	875015350	8010	8010	8010	8010	0
312	20250313	141800	875015350	8010	8010	8010	8010	0
313	20250313	141700	875015350	8010	8010	8010	8010	0
314	20250313	141600	875015350	8010	8010	8010	8010	343
315	20250313	141500	872267920	8010	8010	8010	8010	10
316	20250313	141400	872187820	8010	8010	8010	8010	147
317	20250313	141300	871010350	8000	8000	8000	8000	0
318	20250313	141200	871010350	8000	8000	8000	8000	539
319	20250313	141100	866698350	8010	8000	8010	8000	213
320	20250313	141000	864994220	8010	8010	8010	8010	1
321	20250313	140900	864986210	8000	8000	8000	8000	1158
322	20250313	140800	855722210	8000	8010	8010	8000	1341
323	20250313	140700	844989190	8010	8010	8010	8010	18
324	20250313	140600	844845010	8010	8010	8010	8000	130
325	20250313	140500	843804545	8010	8010	8010	8010	3
326	20250313	140400	843780515	8010	8010	8010	8010	30
327	20250313	140300	843540215	8010	8005	8010	8005	2
328	20250313	140200	843524200	8010	8010	8010	8010	0
329	20250313	140100	843524200	8010	8010	8010	8010	50
330	20250313	140000	843123700	8010	8010	8010	8010	0
331	20250313	135900	843123700	8010	8010	8010	8010	20
332	20250313	135800	842963500	8010	8010	8010	8010	0
333	20250313	135700	842963500	8010	8010	8010	8010	20
334	20250313	135600	842803300	8010	8010	8010	8010	200
335	20250313	135500	841201300	8010	8010	8010	8010	42
336	20250313	135400	840864880	8010	8010	8010	8010	1
337	20250313	135300	840856870	8000	8000	8000	8000	0
338	20250313	135200	840856870	8000	8000	8000	8000	0
339	20250313	135100	840856870	8000	8000	8000	8000	100
340	20250313	135000	840056870	8000	8000	8000	8000	0
341	20250313	134900	840056870	8000	8000	8000	8000	10
342	20250313	134800	839976870	8010	8010	8010	8010	300
343	20250313	134700	837573870	8010	8010	8010	8010	0
344	20250313	134600	837573870	8010	8010	8010	8010	0
345	20250313	134500	837573870	8010	8010	8010	8010	270
346	20250313	134400	835411170	8010	8010	8010	8010	1
347	20250313	134300	835403160	7990	7990	7990	7990	431
348	20250313	134200	831959470	7990	7990	7990	7990	1
349	20250313	134100	831951480	7990	7990	7990	7990	72
350	20250313	134000	831376200	8010	8010	8010	8010	0
351	20250313	133900	831376200	8010	8010	8010	8010	0
352	20250313	133800	831376200	8010	8010	8010	8010	15
353	20250313	133700	831256050	8020	8020	8020	8020	0
354	20250313	133600	831256050	8020	8020	8020	8020	0
355	20250313	133500	831256050	8020	8020	8020	8020	1
356	20250313	133400	831248030	7990	7990	7990	7990	0
357	20250313	133300	831248030	7990	8000	8000	7990	520
358	20250313	133200	827090970	8010	8010	8010	8010	780
359	20250313	133100	820843170	8010	8000	8010	8000	420
360	20250313	133000	817480970	8000	8000	8000	8000	0
361	20250313	132900	817480970	8000	8000	8000	8000	0
362	20250313	132800	817480970	8000	8000	8000	8000	296
363	20250313	132700	815112970	8000	8000	8000	8000	254
364	20250313	132600	813080970	8000	8000	8000	8000	342
365	20250313	132500	810344970	8000	7990	8000	7990	459
366	20250313	132400	806676320	7990	7990	7990	7990	120
367	20250313	132300	805717520	7990	7990	7990	7990	1
368	20250313	132200	805709530	7990	7990	7990	7990	895
369	20250313	132100	798558480	7990	7990	7990	7990	1250
370	20250313	132000	788570980	8000	8000	8000	8000	10
371	20250313	131900	788490980	8010	8010	8010	8010	0
372	20250313	131800	788490980	8010	8010	8010	8010	0
373	20250313	131700	788490980	8010	8010	8010	8010	1
374	20250313	131600	788482970	8000	8000	8000	8000	60
375	20250313	131500	788002970	8000	8000	8000	8000	0
376	20250313	131400	788002970	8000	8000	8000	8000	12
377	20250313	131300	787906970	8000	8000	8000	8000	0
378	20250313	131200	787906970	8000	8000	8000	8000	10
379	20250313	131100	787826970	8000	8000	8000	8000	15
380	20250313	131000	787706970	8010	8010	8010	8010	12
381	20250313	130900	787610850	8010	8000	8010	8000	575
382	20250313	130800	783010840	8000	7990	8000	7990	11
383	20250313	130700	782922940	8000	7990	8000	7990	81
384	20250313	130600	782275550	7990	7990	7990	7990	1
385	20250313	130500	782267560	8000	7990	8000	7990	2
386	20250313	130400	782251570	7970	8000	8000	7970	201
387	20250313	130300	780647940	7980	7990	7990	7980	1390
388	20250313	130200	769554890	7995	7990	7995	7990	120
389	20250313	130100	768596065	7990	7990	7990	7990	5
390	20250313	130000	768556115	7990	7990	7990	7990	3
391	20250313	125900	768532145	7980	7980	7980	7980	49
392	20250313	125800	768141125	7990	7990	7990	7990	10
393	20250313	125700	768061225	8000	7990	8000	7990	2
394	20250313	125600	768045235	8000	8000	8000	8000	109
395	20250313	125500	767173235	8000	7990	8000	7990	115
396	20250313	125400	766254285	7990	7980	7990	7980	235
397	20250313	125300	764378485	7980	7980	7980	7980	0
398	20250313	125200	764378485	7980	7980	7980	7980	357
399	20250313	125100	761529625	7970	7970	7970	7970	0
400	20250313	125000	761529625	7970	7970	7970	7970	170
401	20250313	124900	760174725	7970	7980	7980	7970	1227
402	20250313	124800	750383715	7990	7990	7990	7990	73
403	20250313	124700	749800445	7990	7990	7990	7990	0
404	20250313	124600	749800445	7990	7990	7990	7990	0
405	20250313	124500	749800445	7990	8000	8000	7990	5
406	20250313	124400	749760485	7980	7980	7980	7980	63
407	20250313	124300	749257745	7980	7980	7980	7980	0
408	20250313	124200	749257745	7980	7980	7980	7980	30
409	20250313	124100	749018345	8020	8020	8020	8020	0
410	20250313	124000	749018345	8020	8020	8020	8020	64
411	20250313	123900	748505065	8020	7970	8020	7970	641
412	20250313	123800	743381855	7970	7990	7990	7960	2280
413	20250313	123700	725207885	8000	8000	8000	8000	0
414	20250313	123600	725207885	8000	8000	8000	8000	1480
415	20250313	123500	713367885	8000	8000	8000	8000	0
416	20250313	123400	713367885	8000	8000	8000	8000	3
417	20250313	123300	713343885	8000	8010	8010	8000	1057
418	20250313	123200	704882785	8010	8010	8010	8010	25
419	20250313	123100	704682535	8000	8000	8000	8000	42
420	20250313	123000	704346535	8000	8000	8000	8000	200
421	20250313	122900	702746535	8010	8010	8010	8010	109
422	20250313	122800	701873445	8010	8020	8020	8010	155
423	20250313	122700	700631535	8030	8030	8030	8030	9
424	20250313	122600	700559265	8020	8020	8020	8020	206
425	20250313	122500	698907145	8020	8020	8020	8020	0
426	20250313	122400	698907145	8020	8020	8020	8020	2
427	20250313	122300	698891105	8010	8000	8010	8000	214
428	20250313	122200	697177095	8000	8000	8000	8000	0
429	20250313	122100	697177095	8000	8000	8000	8000	0
430	20250313	122000	697177095	8000	8000	8000	8000	31
431	20250313	121900	696929095	8000	8000	8000	8000	78
432	20250313	121800	696305095	7990	7995	7995	7990	21
433	20250313	121700	696137300	7980	7980	7980	7980	100
434	20250313	121600	695339300	7980	8010	8010	7980	236
435	20250313	121500	693455990	8010	7980	8010	7980	126
436	20250313	121400	692449700	7990	8000	8000	7990	3198
437	20250313	121300	666873210	8000	8000	8000	8000	200
438	20250313	121200	665273210	8000	8000	8000	8000	40
439	20250313	121100	664953210	8000	8000	8000	8000	1
440	20250313	121000	664945210	8000	8000	8000	8000	0
441	20250313	120900	664945210	8000	8000	8000	8000	3
442	20250313	120800	664921210	8000	8000	8000	8000	3
443	20250313	120700	664897210	8000	8010	8010	8000	1039
444	20250313	120600	656581990	8010	8010	8010	8010	0
445	20250313	120500	656581990	8010	8010	8010	8010	833
446	20250313	120400	649909660	8010	8010	8010	8010	87
447	20250313	120300	649212790	8020	8020	8020	8020	170
448	20250313	120200	647849390	8030	8020	8030	8020	870
449	20250313	120100	640871950	8020	8020	8020	8020	0
450	20250313	120000	640871950	8020	8020	8020	8020	606
451	20250313	115900	636011830	8020	8020	8020	8020	979
452	20250313	115800	628160250	8020	8020	8020	8020	42
453	20250313	115700	627823410	8030	8030	8030	8030	10
454	20250313	115600	627743110	8040	8040	8040	8040	0
455	20250313	115500	627743110	8040	8040	8040	8040	0
456	20250313	115400	627743110	8040	8040	8040	8040	0
457	20250313	115300	627743110	8040	8040	8040	8040	0
458	20250313	115200	627743110	8040	8040	8040	8040	58
459	20250313	115100	627276790	8040	8040	8040	8040	61
460	20250313	115000	626786350	8020	8030	8030	8020	421
461	20250313	114900	623405770	8020	8030	8030	8020	750
462	20250313	114800	617389270	8030	8030	8030	8030	295
463	20250313	114700	615020420	8030	8030	8030	8030	1100
464	20250313	114600	606187420	8030	8030	8030	8030	12
465	20250313	114500	606091060	8030	8030	8030	8030	45
466	20250313	114400	605729710	8030	8035	8040	8030	59
467	20250313	114300	605255820	8040	8040	8040	8040	4
468	20250313	114200	605223660	8040	8035	8040	8035	10
469	20250313	114100	605143300	8040	8040	8040	8040	5
470	20250313	114000	605103100	8040	8040	8040	8040	100
471	20250313	113900	604299100	8030	8040	8040	8030	2282
472	20250313	113800	585971820	8040	8040	8040	8040	750
473	20250313	113700	579941820	8040	8040	8040	8040	301
474	20250313	113600	577521780	8030	8030	8030	8030	0
475	20250313	113500	577521780	8030	8030	8030	8030	28
476	20250313	113400	577296940	8030	8040	8040	8030	18
477	20250313	113300	577152330	8040	8050	8050	8040	121
478	20250313	113200	576179420	8050	8050	8050	8050	100
479	20250313	113100	575374420	8050	8050	8050	8050	1
480	20250313	113000	575366370	8060	8060	8060	8060	0
481	20250313	112900	575366370	8060	8060	8060	8060	1
482	20250313	112800	575358310	8050	8050	8050	8050	1
483	20250313	112700	575350260	8050	8050	8050	8050	0
484	20250313	112600	575350260	8050	8050	8050	8050	1
485	20250313	112500	575342210	8040	8040	8040	8040	2
486	20250313	112400	575326130	8030	8040	8040	8030	120
487	20250313	112300	574361530	8040	8040	8040	8040	389
488	20250313	112200	571233970	8030	8040	8040	8030	100
489	20250313	112100	570430870	8060	8040	8060	8040	458
490	20250313	112000	566747150	8040	8030	8040	8030	1305
491	20250313	111900	556267950	8030	8030	8030	8030	100
492	20250313	111800	555464950	8030	8040	8050	8030	1022
493	20250313	111700	547240800	8040	8040	8040	8040	1930
494	20250313	111600	531723600	8050	8040	8050	8040	663
495	20250313	111500	526392550	8050	8050	8050	8050	30
496	20250313	111400	526151050	8040	8040	8040	8040	169
497	20250313	111300	524792290	8050	8050	8050	8050	0
498	20250313	111200	524792290	8050	8040	8050	8040	750
499	20250313	111100	518756290	8040	8050	8050	8040	300
500	20250313	111000	516344190	8050	8050	8050	8050	0
501	20250313	110900	516344190	8050	8060	8060	8050	226
502	20250313	110800	514524645	8060	8060	8060	8060	8
503	20250313	110700	514460165	8060	8060	8060	8060	3
504	20250313	110600	514435985	8070	8070	8070	8070	2
505	20250313	110500	514419845	8040	8040	8040	8040	194
506	20250313	110400	512860085	8040	8050	8050	8040	5050
507	20250313	110300	472258075	8050	8050	8050	8050	155
508	20250313	110200	471010325	8070	8050	8070	8050	2022
509	20250313	110100	454732985	8050	8060	8060	8050	1700
510	20250313	110000	441037525	8070	8080	8080	8070	356
511	20250313	105900	438164455	8080	8080	8080	8080	188
512	20250313	105800	436645415	8080	8080	8080	8080	0
513	20250313	105700	436645415	8080	8080	8080	8080	200
514	20250313	105600	435029415	8070	8070	8070	8070	43
515	20250313	105500	434682405	8070	8070	8070	8070	293
516	20250313	105400	432317895	8070	8070	8070	8070	6
517	20250313	105300	432269475	8070	8080	8080	8070	1110
518	20250313	105200	423306585	8090	8095	8095	8090	454
519	20250313	105100	419633675	8100	8100	8100	8100	0
520	20250313	105000	419633675	8100	8100	8100	8090	8
521	20250313	104900	419568935	8100	8100	8100	8100	0
522	20250313	104800	419568935	8100	8120	8120	8100	572
523	20250313	104700	414935635	8120	8120	8120	8120	10
524	20250313	104600	414854435	8120	8110	8120	8110	1182
525	20250313	104500	405256605	8120	8120	8120	8120	5
526	20250313	104400	405216005	8100	8100	8100	8100	0
527	20250313	104300	405216005	8100	8100	8100	8100	0
528	20250313	104200	405216005	8100	8100	8100	8100	384
529	20250313	104100	402105605	8100	8100	8100	8100	35
530	20250313	104000	401822105	8110	8110	8110	8110	49
531	20250313	103900	401424715	8120	8120	8120	8120	23
532	20250313	103800	401237955	8120	8120	8120	8120	0
533	20250313	103700	401237955	8120	8120	8120	8120	200
534	20250313	103600	399613955	8120	8130	8130	8120	661
535	20250313	103500	394244540	8130	8120	8130	8120	200
536	20250313	103400	392620370	8120	8120	8120	8120	50
537	20250313	103300	392214370	8120	8120	8120	8120	23
538	20250313	103200	392027610	8120	8120	8120	8120	68
539	20250313	103100	391475450	8130	8120	8130	8120	995
540	20250313	103000	383388100	8120	8120	8120	8110	1187
541	20250313	102900	373749670	8110	8105	8110	8105	379
542	20250313	102800	370676180	8110	8100	8110	8100	564
543	20250313	102700	366107770	8100	8100	8100	8100	1
544	20250313	102600	366099670	8100	8100	8100	8100	100
545	20250313	102500	365289670	8090	8090	8090	8090	150
546	20250313	102400	364076170	8090	8090	8090	8090	0
547	20250313	102300	364076170	8090	8090	8090	8090	0
548	20250313	102200	364076170	8090	8090	8090	8090	24
549	20250313	102100	363882010	8090	8090	8090	8090	184
550	20250313	102000	362393450	8100	8090	8100	8090	107
551	20250313	101900	361526770	8100	8100	8100	8100	113
552	20250313	101800	360611470	8090	8100	8100	8090	121
553	20250313	101700	359632570	8090	8100	8100	8090	113
554	20250313	101600	358717370	8100	8100	8100	8100	4
555	20250313	101500	358684970	8100	8100	8100	8100	250
556	20250313	101400	356659970	8100	8080	8100	8080	222
557	20250313	101300	354865270	8080	8110	8110	8080	501
558	20250313	101200	350815810	8090	8090	8090	8090	288
559	20250313	101100	348485890	8090	8090	8090	8090	61
560	20250313	101000	347992400	8100	8100	8100	8080	23
561	20250313	100900	347806120	8110	8100	8110	8100	1006
562	20250313	100800	339650040	8100	8080	8100	8080	101
563	20250313	100700	338833940	8100	8100	8100	8100	1
564	20250313	100600	338825840	8080	8100	8100	8080	61
565	20250313	100500	338332320	8090	8080	8090	8080	301
566	20250313	100400	335899240	8080	8070	8080	8070	238
567	20250313	100300	333977600	8070	8080	8080	8070	19
568	20250313	100200	333824240	8080	8080	8090	8080	103
569	20250313	100100	332991990	8090	8090	8090	8090	0
570	20250313	100000	332991990	8090	8100	8100	8080	1377
571	20250313	095900	321860900	8100	8090	8100	8090	1070
572	20250313	095800	313194100	8090	8100	8100	8090	110
573	20250313	095700	312303900	8100	8100	8100	8100	0
574	20250313	095600	312303900	8100	8110	8110	8100	494
575	20250313	095500	308302490	8110	8110	8110	8110	71
576	20250313	095400	307726680	8110	8110	8110	8110	955
577	20250313	095300	299981630	8110	8110	8110	8110	0
578	20250313	095200	299981630	8110	8110	8110	8110	0
579	20250313	095100	299981630	8110	8120	8120	8110	95
580	20250313	095000	299210740	8130	8120	8130	8120	1001
581	20250313	094900	291072620	8120	8120	8120	8120	2
582	20250313	094800	291056380	8120	8120	8120	8120	0
583	20250313	094700	291056380	8120	8120	8120	8120	219
584	20250313	094600	289278100	8130	8130	8130	8130	0
585	20250313	094500	289278100	8130	8140	8140	8130	43
586	20250313	094400	288928110	8130	8130	8130	8120	283
587	20250313	094300	286627540	8130	8130	8130	8130	15
588	20250313	094200	286505590	8120	8130	8130	8120	187
589	20250313	094100	284985950	8130	8130	8130	8130	6
590	20250313	094000	284937170	8130	8120	8130	8120	64
591	20250313	093900	284417460	8130	8130	8130	8130	31
592	20250313	093800	284165430	8120	8120	8120	8120	53
593	20250313	093700	283735070	8120	8120	8120	8120	3
594	20250313	093600	283710710	8120	8120	8120	8120	102
595	20250313	093500	282882470	8110	8110	8110	8110	204
596	20250313	093400	281228030	8110	8100	8110	8090	26
597	20250313	093300	281017440	8110	8100	8110	8090	2529
598	20250313	093200	260524540	8100	8100	8100	8100	517
599	20250313	093100	256336840	8090	8090	8090	8090	195
600	20250313	093000	254759290	8090	8110	8110	8090	17
601	20250313	092900	254621550	8090	8090	8090	8090	1
602	20250313	092800	254613460	8090	8100	8110	8090	1234
603	20250313	092700	244618280	8100	8120	8120	8100	1591
604	20250313	092600	231716235	8120	8120	8120	8120	101
605	20250313	092500	230896115	8120	8130	8130	8120	57
606	20250313	092400	230432805	8130	8130	8130	8130	19
607	20250313	092300	230278335	8130	8120	8130	8110	314
608	20250313	092200	227730275	8130	8130	8130	8130	0
609	20250313	092100	227730275	8130	8130	8130	8130	11
610	20250313	092000	227640845	8090	8090	8090	8090	387
611	20250313	091900	224510015	8110	8140	8140	8110	96
612	20250313	091800	223731425	8110	8100	8110	8100	1184
613	20250313	091700	214131855	8100	8110	8110	8100	605
614	20250313	091600	209227805	8110	8110	8110	8110	60
615	20250313	091500	208741205	8120	8150	8150	8120	1366
616	20250313	091400	197645895	8150	8150	8150	8140	2342
617	20250313	091300	178573905	8150	8170	8170	8150	169
618	20250313	091200	177195025	8160	8150	8160	8150	994
619	20250313	091100	169090965	8150	8140	8150	8140	120
620	20250313	091000	168113165	8150	8140	8150	8140	311
621	20250313	090900	165578525	8130	8130	8150	8120	7188
622	20250313	090800	107117725	8130	8130	8140	8125	2704
623	20250313	090700	85134060	8130	8130	8130	8120	126
624	20250313	090600	84110680	8130	8090	8130	8090	892
625	20250313	090500	76871810	8100	8120	8120	8100	250
626	20250313	090400	74844810	8110	8130	8130	8110	178
627	20250313	090300	73398290	8150	8110	8150	8110	2634
628	20250313	090200	51976870	8110	8090	8110	8050	4464
629	20250313	090100	15873280	8090	8100	8100	8090	321
630	20250313	090000	13273370	8140	8040	8140	8040	1647