KissMeData/086820/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	200300	1717519475	29800	29800	29800	29800	900
3	20250311	200200	1717519475	29800	29800	29800	29800	0
4	20250311	200100	1717519475	29800	29800	29800	29800	0
5	20250311	200000	1717519475	29800	29800	29800	29800	0
6	20250311	195900	1717519475	29800	29800	29800	29800	0
7	20250311	195800	1717519475	29800	29800	29800	29800	0
8	20250311	195700	1717519475	29800	29800	29800	29800	0
9	20250311	195600	1717519475	29800	29800	29800	29800	0
10	20250311	195500	1717519475	29800	29800	29800	29800	0
11	20250311	195400	1717519475	29800	29800	29800	29800	0
12	20250311	195300	1717519475	29800	29800	29800	29800	0
13	20250311	195200	1717519475	29800	29800	29800	29800	0
14	20250311	195100	1717519475	29800	29800	29800	29800	0
15	20250311	195000	1717519475	29800	29800	29800	29800	0
16	20250311	194900	1717519475	29800	29800	29800	29800	0
17	20250311	194800	1717519475	29800	29800	29800	29800	0
18	20250311	194700	1717519475	29800	29800	29800	29800	0
19	20250311	194600	1717519475	29800	29800	29800	29800	0
20	20250311	194500	1717519475	29800	29800	29800	29800	0
21	20250311	194400	1717519475	29800	29800	29800	29800	0
22	20250311	194300	1717519475	29800	29800	29800	29800	0
23	20250311	194200	1717519475	29800	29800	29800	29800	0
24	20250311	194100	1717519475	29800	29800	29800	29800	0
25	20250311	194000	1717519475	29800	29800	29800	29800	0
26	20250311	193900	1717519475	29800	29800	29800	29800	0
27	20250311	193800	1717519475	29800	29800	29800	29800	0
28	20250311	193700	1717519475	29800	29800	29800	29800	0
29	20250311	193600	1717519475	29800	29800	29800	29800	0
30	20250311	193500	1717519475	29800	29800	29800	29800	0
31	20250311	193400	1717519475	29800	29800	29800	29800	0
32	20250311	193300	1717519475	29800	29800	29800	29800	900
33	20250311	193200	1717519475	29800	29800	29800	29800	0
34	20250311	193100	1717519475	29800	29800	29800	29800	0
35	20250311	193000	1717519475	29800	29800	29800	29800	0
36	20250311	192900	1717519475	29800	29800	29800	29800	0
37	20250311	192800	1717519475	29800	29800	29800	29800	0
38	20250311	192700	1717519475	29800	29800	29800	29800	0
39	20250311	192600	1717519475	29800	29800	29800	29800	0
40	20250311	192500	1717519475	29800	29800	29800	29800	0
41	20250311	192400	1717519475	29800	29800	29800	29800	0
42	20250311	192300	1717519475	29800	29800	29800	29800	0
43	20250311	192200	1717519475	29800	29800	29800	29800	0
44	20250311	192100	1717519475	29800	29800	29800	29800	0
45	20250311	192000	1717519475	29800	29800	29800	29800	0
46	20250311	191900	1717519475	29800	29800	29800	29800	0
47	20250311	191800	1717519475	29800	29800	29800	29800	0
48	20250311	191700	1717519475	29800	29800	29800	29800	0
49	20250311	191600	1717519475	29800	29800	29800	29800	0
50	20250311	191500	1717519475	29800	29800	29800	29800	0
51	20250311	191400	1717519475	29800	29800	29800	29800	0
52	20250311	191300	1717519475	29800	29800	29800	29800	0
53	20250311	191200	1717519475	29800	29800	29800	29800	0
54	20250311	191100	1717519475	29800	29800	29800	29800	0
55	20250311	191000	1717519475	29800	29800	29800	29800	0
56	20250311	190900	1717519475	29800	29800	29800	29800	0
57	20250311	190800	1717519475	29800	29800	29800	29800	0
58	20250311	190700	1717519475	29800	29800	29800	29800	0
59	20250311	190600	1717519475	29800	29800	29800	29800	0
60	20250311	190500	1717519475	29800	29800	29800	29800	0
61	20250311	190400	1717519475	29800	29800	29800	29800	0
62	20250311	190300	1717519475	29800	29800	29800	29800	900
63	20250311	190200	1717519475	29800	29800	29800	29800	0
64	20250311	190100	1717519475	29800	29800	29800	29800	0
65	20250311	190000	1717519475	29800	29800	29800	29800	0
66	20250311	185900	1717519475	29800	29800	29800	29800	0
67	20250311	185800	1717519475	29800	29800	29800	29800	0
68	20250311	185700	1717519475	29800	29800	29800	29800	0
69	20250311	185600	1717519475	29800	29800	29800	29800	0
70	20250311	185500	1717519475	29800	29800	29800	29800	0
71	20250311	185400	1717519475	29800	29800	29800	29800	0
72	20250311	185300	1717519475	29800	29800	29800	29800	0
73	20250311	185200	1717519475	29800	29800	29800	29800	0
74	20250311	185100	1717519475	29800	29800	29800	29800	0
75	20250311	185000	1717519475	29800	29800	29800	29800	0
76	20250311	184900	1717519475	29800	29800	29800	29800	0
77	20250311	184800	1717519475	29800	29800	29800	29800	0
78	20250311	184700	1717519475	29800	29800	29800	29800	0
79	20250311	184600	1717519475	29800	29800	29800	29800	0
80	20250311	184500	1717519475	29800	29800	29800	29800	0
81	20250311	184400	1717519475	29800	29800	29800	29800	0
82	20250311	184300	1717519475	29800	29800	29800	29800	0
83	20250311	184200	1717519475	29800	29800	29800	29800	0
84	20250311	184100	1717519475	29800	29800	29800	29800	0
85	20250311	184000	1717519475	29800	29800	29800	29800	0
86	20250311	183900	1717519475	29800	29800	29800	29800	0
87	20250311	183800	1717519475	29800	29800	29800	29800	0
88	20250311	183700	1717519475	29800	29800	29800	29800	0
89	20250311	183600	1717519475	29800	29800	29800	29800	0
90	20250311	183500	1717519475	29800	29800	29800	29800	0
91	20250311	183400	1717519475	29800	29800	29800	29800	0
92	20250311	183300	1717519475	29800	29800	29800	29800	900
93	20250311	183200	1717519475	29800	29800	29800	29800	0
94	20250311	183100	1717519475	29800	29800	29800	29800	0
95	20250311	183000	1717519475	29800	29800	29800	29800	0
96	20250311	182900	1717519475	29800	29800	29800	29800	0
97	20250311	182800	1717519475	29800	29800	29800	29800	0
98	20250311	182700	1717519475	29800	29800	29800	29800	0
99	20250311	182600	1717519475	29800	29800	29800	29800	0
100	20250311	182500	1717519475	29800	29800	29800	29800	0
101	20250311	182400	1717519475	29800	29800	29800	29800	0
102	20250311	182300	1717519475	29800	29800	29800	29800	0
103	20250311	182200	1717519475	29800	29800	29800	29800	0
104	20250311	182100	1717519475	29800	29800	29800	29800	0
105	20250311	182000	1717519475	29800	29800	29800	29800	0
106	20250311	181900	1717519475	29800	29800	29800	29800	0
107	20250311	181800	1717519475	29800	29800	29800	29800	0
108	20250311	181700	1717519475	29800	29800	29800	29800	0
109	20250311	181600	1717519475	29800	29800	29800	29800	0
110	20250311	181500	1717519475	29800	29800	29800	29800	0
111	20250311	181400	1717519475	29800	29800	29800	29800	0
112	20250311	181300	1717519475	29800	29800	29800	29800	0
113	20250311	181200	1717519475	29800	29800	29800	29800	0
114	20250311	181100	1717519475	29800	29800	29800	29800	0
115	20250311	181000	1717519475	29800	29800	29800	29800	0
116	20250311	180900	1717519475	29800	29800	29800	29800	0
117	20250311	180800	1717519475	29800	29800	29800	29800	0
118	20250311	180700	1717519475	29800	29800	29800	29800	0
119	20250311	180600	1717519475	29800	29800	29800	29800	0
120	20250311	180500	1717519475	29800	29800	29800	29800	0
121	20250311	180400	1717519475	29800	29800	29800	29800	0
122	20250311	180300	1717519475	29800	29800	29800	29800	900
123	20250311	180200	1717519475	29800	29800	29800	29800	0
124	20250311	180100	1717519475	29800	29800	29800	29800	0
125	20250311	180000	1717519475	29800	29800	29800	29800	0
126	20250311	175900	1717519475	29800	29800	29800	29800	0
127	20250311	175800	1717519475	29800	29800	29800	29800	0
128	20250311	175700	1717519475	29800	29800	29800	29800	0
129	20250311	175600	1717519475	29800	29800	29800	29800	0
130	20250311	175500	1717519475	29800	29800	29800	29800	0
131	20250311	175400	1717519475	29800	29800	29800	29800	0
132	20250311	175300	1717519475	29800	29800	29800	29800	0
133	20250311	175200	1717519475	29800	29800	29800	29800	0
134	20250311	175100	1717519475	29800	29800	29800	29800	0
135	20250311	175000	1717519475	29800	29800	29800	29800	0
136	20250311	174900	1717519475	29800	29800	29800	29800	0
137	20250311	174800	1717519475	29800	29800	29800	29800	0
138	20250311	174700	1717519475	29800	29800	29800	29800	0
139	20250311	174600	1717519475	29800	29800	29800	29800	0
140	20250311	174500	1717519475	29800	29800	29800	29800	0
141	20250311	174400	1717519475	29800	29800	29800	29800	0
142	20250311	174300	1717519475	29800	29800	29800	29800	0
143	20250311	174200	1717519475	29800	29800	29800	29800	0
144	20250311	174100	1717519475	29800	29800	29800	29800	0
145	20250311	174000	1717519475	29800	29800	29800	29800	0
146	20250311	173900	1717519475	29800	29800	29800	29800	0
147	20250311	173800	1717519475	29800	29800	29800	29800	0
148	20250311	173700	1717519475	29800	29800	29800	29800	0
149	20250311	173600	1717519475	29800	29800	29800	29800	0
150	20250311	173500	1717519475	29800	29800	29800	29800	0
151	20250311	173400	1717519475	29800	29800	29800	29800	0
152	20250311	173300	1717519475	29800	29800	29800	29800	900
153	20250311	173200	1717519475	29800	29800	29800	29800	0
154	20250311	173100	1717519475	29800	29800	29800	29800	0
155	20250311	173000	1717519475	29800	29800	29800	29800	0
156	20250311	172900	1717519475	29800	29800	29800	29800	0
157	20250311	172800	1717519475	29800	29800	29800	29800	0
158	20250311	172700	1717519475	29800	29800	29800	29800	0
159	20250311	172600	1717519475	29800	29800	29800	29800	0
160	20250311	172500	1717519475	29800	29800	29800	29800	0
161	20250311	172400	1717519475	29800	29800	29800	29800	0
162	20250311	172300	1717519475	29800	29800	29800	29800	0
163	20250311	172200	1717519475	29800	29800	29800	29800	0
164	20250311	172100	1717519475	29800	29800	29800	29800	0
165	20250311	172000	1717519475	29800	29800	29800	29800	0
166	20250311	171900	1717519475	29800	29800	29800	29800	0
167	20250311	171800	1717519475	29800	29800	29800	29800	0
168	20250311	171700	1717519475	29800	29800	29800	29800	0
169	20250311	171600	1717519475	29800	29800	29800	29800	0
170	20250311	171500	1717519475	29800	29800	29800	29800	0
171	20250311	171400	1717519475	29800	29800	29800	29800	0
172	20250311	171300	1717519475	29800	29800	29800	29800	0
173	20250311	171200	1717519475	29800	29800	29800	29800	0
174	20250311	171100	1717519475	29800	29800	29800	29800	0
175	20250311	171000	1717519475	29800	29800	29800	29800	0
176	20250311	170900	1717519475	29800	29800	29800	29800	0
177	20250311	170800	1717519475	29800	29800	29800	29800	0
178	20250311	170700	1717519475	29800	29800	29800	29800	0
179	20250311	170600	1717519475	29800	29800	29800	29800	0
180	20250311	170500	1717519475	29800	29800	29800	29800	0
181	20250311	170400	1717519475	29800	29800	29800	29800	0
182	20250311	170300	1717519475	29800	29800	29800	29800	900
183	20250311	170200	1717519475	29800	29800	29800	29800	0
184	20250311	170100	1717519475	29800	29800	29800	29800	0
185	20250311	170000	1717519475	29800	29800	29800	29800	0
186	20250311	165900	1717519475	29800	29800	29800	29800	0
187	20250311	165800	1717519475	29800	29800	29800	29800	0
188	20250311	165700	1717519475	29800	29800	29800	29800	0
189	20250311	165600	1717519475	29800	29800	29800	29800	0
190	20250311	165500	1717519475	29800	29800	29800	29800	0
191	20250311	165400	1717519475	29800	29800	29800	29800	0
192	20250311	165300	1717519475	29800	29800	29800	29800	0
193	20250311	165200	1717519475	29800	29800	29800	29800	0
194	20250311	165100	1717519475	29800	29800	29800	29800	0
195	20250311	165000	1717519475	29800	29800	29800	29800	0
196	20250311	164900	1717519475	29800	29800	29800	29800	0
197	20250311	164800	1717519475	29800	29800	29800	29800	0
198	20250311	164700	1717519475	29800	29800	29800	29800	0
199	20250311	164600	1717519475	29800	29800	29800	29800	0
200	20250311	164500	1717519475	29800	29800	29800	29800	0
201	20250311	164400	1717519475	29800	29800	29800	29800	0
202	20250311	164300	1717519475	29800	29800	29800	29800	0
203	20250311	164200	1717519475	29800	29800	29800	29800	0
204	20250311	164100	1717519475	29800	29800	29800	29800	0
205	20250311	164000	1717519475	29800	29800	29800	29800	0
206	20250311	163900	1717519475	29800	29800	29800	29800	0
207	20250311	163800	1717519475	29800	29800	29800	29800	0
208	20250311	163700	1717519475	29800	29800	29800	29800	0
209	20250311	163600	1717519475	29800	29800	29800	29800	0
210	20250311	163500	1717519475	29800	29800	29800	29800	0
211	20250311	163400	1717519475	29800	29800	29800	29800	0
212	20250311	163300	1717519475	29800	29800	29800	29800	900
213	20250311	163200	1717519475	29800	29800	29800	29800	0
214	20250311	163100	1717519475	29800	29800	29800	29800	0
215	20250311	163000	1717519475	29800	29800	29800	29800	0
216	20250311	162900	1717519475	29800	29800	29800	29800	0
217	20250311	162800	1717519475	29800	29800	29800	29800	0
218	20250311	162700	1717519475	29800	29800	29800	29800	0
219	20250311	162600	1717519475	29800	29800	29800	29800	0
220	20250311	162500	1717519475	29800	29800	29800	29800	0
221	20250311	162400	1717519475	29800	29800	29800	29800	0
222	20250311	162300	1717519475	29800	29800	29800	29800	0
223	20250311	162200	1717519475	29800	29800	29800	29800	0
224	20250311	162100	1717519475	29800	29800	29800	29800	0
225	20250311	162000	1717519475	29800	29800	29800	29800	0
226	20250311	161900	1717519475	29800	29800	29800	29800	0
227	20250311	161800	1717519475	29800	29800	29800	29800	0
228	20250311	161700	1717519475	29800	29800	29800	29800	0
229	20250311	161600	1717519475	29800	29800	29800	29800	0
230	20250311	161500	1717519475	29800	29800	29800	29800	0
231	20250311	161400	1717519475	29800	29800	29800	29800	0
232	20250311	161300	1717519475	29800	29800	29800	29800	0
233	20250311	161200	1717519475	29800	29800	29800	29800	0
234	20250311	161100	1717519475	29800	29800	29800	29800	0
235	20250311	161000	1717519475	29800	29800	29800	29800	0
236	20250311	160900	1717519475	29800	29800	29800	29800	0
237	20250311	160800	1717519475	29800	29800	29800	29800	0
238	20250311	160700	1717519475	29800	29800	29800	29800	0
239	20250311	160600	1717519475	29800	29800	29800	29800	0
240	20250311	160500	1717519475	29800	29800	29800	29800	0
241	20250311	160400	1717519475	29800	29800	29800	29800	0
242	20250311	160300	1717519475	29800	29800	29800	29800	900
243	20250311	160200	1717519475	29800	29800	29800	29800	0
244	20250311	160100	1717519475	29800	29800	29800	29800	0
245	20250311	160000	1717519475	29800	29800	29800	29800	0
246	20250311	155900	1717519475	29800	29800	29800	29800	0
247	20250311	155800	1717519475	29800	29800	29800	29800	0
248	20250311	155700	1717519475	29800	29800	29800	29800	0
249	20250311	155600	1717519475	29800	29800	29800	29800	0
250	20250311	155500	1717519475	29800	29800	29800	29800	0
251	20250311	155400	1717519475	29800	29800	29800	29800	0
252	20250311	155300	1717519475	29800	29800	29800	29800	0
253	20250311	155200	1717519475	29800	29800	29800	29800	0
254	20250311	155100	1717519475	29800	29800	29800	29800	0
255	20250311	155000	1717519475	29800	29800	29800	29800	0
256	20250311	154900	1717519475	29800	29800	29800	29800	0
257	20250311	154800	1717519475	29800	29800	29800	29800	0
258	20250311	154700	1717519475	29800	29800	29800	29800	0
259	20250311	154600	1717519475	29800	29800	29800	29800	0
260	20250311	154500	1717519475	29800	29800	29800	29800	0
261	20250311	154400	1717519475	29800	29800	29800	29800	0
262	20250311	154300	1717519475	29800	29800	29800	29800	0
263	20250311	154200	1717519475	29800	29800	29800	29800	0
264	20250311	154100	1717519475	29800	29800	29800	29800	0
265	20250311	154000	1717519475	29800	29800	29800	29800	0
266	20250311	153900	1717519475	29800	29800	29800	29800	0
267	20250311	153800	1717519475	29800	29800	29800	29800	0
268	20250311	153700	1717519475	29800	29800	29800	29800	0
269	20250311	153600	1717519475	29800	29800	29800	29800	0
270	20250311	153500	1717519475	29800	29800	29800	29800	0
271	20250311	153400	1717519475	29800	29800	29800	29800	0
272	20250311	153300	1717519475	29800	29800	29800	29800	900
273	20250311	153200	1717519475	29800	29800	29800	29800	0
274	20250311	153100	1717519475	29800	29800	29800	29800	0
275	20250311	153000	1717519475	29800	29800	29800	29800	900
276	20250311	152900	1690699475	29400	29400	29400	29400	0
277	20250311	152800	1690699475	29400	29400	29400	29400	0
278	20250311	152700	1690699475	29400	29400	29400	29400	0
279	20250311	152600	1690699475	29400	29400	29400	29400	0
280	20250311	152500	1690699475	29400	29400	29400	29400	0
281	20250311	152400	1690699475	29400	29400	29400	29400	0
282	20250311	152300	1690699475	29400	29400	29400	29400	0
283	20250311	152200	1690699475	29400	29400	29400	29400	0
284	20250311	152100	1690699475	29400	29400	29400	29400	0
285	20250311	152000	1690699475	29400	29400	29400	29400	0
286	20250311	151900	1690699475	29400	29400	29400	29400	465
287	20250311	151800	1677028475	29400	29400	29400	29250	381
288	20250311	151700	1665882875	29400	29400	29400	29400	20
289	20250311	151600	1665294875	29400	29350	29400	29300	224
290	20250311	151500	1658725425	29350	29400	29450	29350	190
291	20250311	151400	1653146625	29450	29350	29450	29350	143
292	20250311	151300	1648946375	29400	29300	29450	29300	457
293	20250311	151200	1635518625	29250	29200	29300	29200	146
294	20250311	151100	1631249775	29200	29200	29200	29200	94
295	20250311	151000	1628504975	29250	29250	29250	29200	162
296	20250311	150900	1623771175	29250	29300	29300	29250	152
297	20250311	150800	1619324575	29300	29250	29300	29200	7
298	20250311	150700	1619119825	29250	29300	29300	29250	75
299	20250311	150600	1616924075	29350	29250	29350	29250	137
300	20250311	150500	1612916625	29250	29250	29250	29250	300
301	20250311	150400	1604141625	29250	29300	29300	29250	200
302	20250311	150300	1598286625	29300	29300	29300	29300	133
303	20250311	150200	1594389725	29300	29300	29300	29300	198
304	20250311	150100	1588588325	29300	29500	29500	29300	1011
305	20250311	150000	1558965825	29350	29500	29500	29350	5
306	20250311	145900	1558818875	29500	29500	29500	29500	5
307	20250311	145800	1558671375	29500	29500	29500	29500	0
308	20250311	145700	1558671375	29500	29500	29500	29500	0
309	20250311	145600	1558671375	29500	29500	29500	29500	0
310	20250311	145500	1558671375	29500	29500	29500	29500	0
311	20250311	145400	1558671375	29500	29500	29500	29500	14
312	20250311	145300	1558258375	29500	29500	29500	29500	100
313	20250311	145200	1555308375	29500	29500	29500	29500	0
314	20250311	145100	1555308375	29500	29500	29500	29500	0
315	20250311	145000	1555308375	29500	29500	29500	29500	5
316	20250311	144900	1555160875	29300	29350	29350	29300	1000
317	20250311	144800	1525855875	29500	29500	29500	29500	1
318	20250311	144700	1525826375	29500	29500	29500	29500	0
319	20250311	144600	1525826375	29500	29500	29500	29500	0
320	20250311	144500	1525826375	29500	29500	29500	29500	7
321	20250311	144400	1525619875	29400	29400	29400	29400	0
322	20250311	144300	1525619875	29400	29400	29400	29400	0
323	20250311	144200	1525619875	29400	29450	29450	29400	432
324	20250311	144100	1512919025	29500	29500	29500	29500	2
325	20250311	144000	1512860025	29350	29400	29400	29350	28
326	20250311	143900	1512036875	29400	29450	29450	29400	168
327	20250311	143800	1507097175	29500	29500	29500	29500	1
328	20250311	143700	1507067675	29500	29350	29500	29300	1012
329	20250311	143600	1477413975	29500	29350	29500	29350	2
330	20250311	143500	1477355125	29500	29500	29500	29500	1
331	20250311	143400	1477325625	29300	29350	29350	29300	200
332	20250311	143300	1471460575	29500	29350	29500	29350	2
333	20250311	143200	1471401725	29500	29450	29500	29350	79
334	20250311	143100	1469079125	29450	29450	29450	29450	1
335	20250311	143000	1469049675	29350	29350	29350	29350	1
336	20250311	142900	1469020325	29400	29450	29450	29400	40
337	20250311	142800	1467843825	29450	29450	29450	29450	10
338	20250311	142700	1467549325	29450	29400	29450	29350	24
339	20250311	142600	1466843925	29350	29350	29400	29350	8
340	20250311	142500	1466609075	29400	29400	29400	29400	0
341	20250311	142400	1466609075	29400	29400	29400	29400	200
342	20250311	142300	1460729075	29400	29350	29400	29300	129
343	20250311	142200	1456948775	29350	29350	29350	29350	6
344	20250311	142100	1456772675	29400	29300	29400	29300	60
345	20250311	142000	1455013675	29400	29350	29400	29350	35
346	20250311	141900	1453985425	29400	29400	29400	29400	0
347	20250311	141800	1453985425	29400	29400	29400	29400	2
348	20250311	141700	1453926625	29400	29400	29400	29400	11
349	20250311	141600	1453603225	29300	29300	29300	29300	1
350	20250311	141500	1453573925	29400	29400	29400	29400	0
351	20250311	141400	1453573925	29400	29400	29400	29400	1
352	20250311	141300	1453544525	29300	29300	29300	29300	0
353	20250311	141200	1453544525	29300	29350	29350	29300	542
354	20250311	141100	1437660325	29650	29650	29650	29650	0
355	20250311	141000	1437660325	29650	29650	29650	29650	0
356	20250311	140900	1437660325	29650	29650	29650	29650	0
357	20250311	140800	1437660325	29650	29550	29650	29550	134
358	20250311	140700	1433699425	29550	29550	29550	29550	11
359	20250311	140600	1433374375	29550	29550	29550	29550	1
360	20250311	140500	1433344825	29400	29450	29550	29400	86
361	20250311	140400	1430816225	29400	29400	29400	29400	10
362	20250311	140300	1430522225	29400	29300	29400	29300	381
363	20250311	140200	1419358825	29400	29400	29400	29400	0
364	20250311	140100	1419358825	29400	29400	29400	29400	0
365	20250311	140000	1419358825	29400	29400	29400	29400	0
366	20250311	135900	1419358825	29400	29400	29400	29400	1
367	20250311	135800	1419329425	29300	29350	29350	29300	968
368	20250311	135700	1390957275	29400	29350	29400	29350	25
369	20250311	135600	1390223475	29350	29350	29350	29350	0
370	20250311	135500	1390223475	29350	29350	29350	29350	0
371	20250311	135400	1390223475	29350	29450	29450	29350	39
372	20250311	135300	1389078725	29450	29450	29450	29400	101
373	20250311	135200	1386106725	29450	29450	29450	29450	0
374	20250311	135100	1386106725	29450	29450	29450	29450	1
375	20250311	135000	1386077275	29350	29350	29350	29350	17
376	20250311	134900	1385578325	29550	29550	29550	29550	0
377	20250311	134800	1385578325	29550	29550	29550	29550	1
378	20250311	134700	1385548775	29350	29400	29400	29350	341
379	20250311	134600	1375538225	29550	29550	29550	29550	1
380	20250311	134500	1375508675	29450	29550	29550	29450	34
381	20250311	134400	1374506675	29500	29625	29650	29500	681
382	20250311	134300	1354382800	29625	29625	29625	29625	6
383	20250311	134200	1354205050	29575	29575	29575	29575	0
384	20250311	134100	1354205050	29575	29600	29600	29575	9
385	20250311	134000	1353938800	29600	29600	29600	29600	465
386	20250311	133900	1340174800	29600	29600	29600	29600	0
387	20250311	133800	1340174800	29600	29550	29600	29550	387
388	20250311	133700	1328734200	29550	29500	29550	29500	534
389	20250311	133600	1312978950	29450	29450	29450	29450	0
390	20250311	133500	1312978950	29450	29450	29450	29450	0
391	20250311	133400	1312978950	29450	29450	29450	29450	10
392	20250311	133300	1312684450	29450	29450	29450	29450	20
393	20250311	133200	1312095450	29500	29500	29500	29500	17
394	20250311	133100	1311593950	29500	29500	29500	29500	1
395	20250311	133000	1311564450	29400	29450	29450	29400	93
396	20250311	132900	1308830200	29500	29500	29500	29500	1
397	20250311	132800	1308800700	29400	29400	29400	29400	91
398	20250311	132700	1306125300	29400	29400	29400	29400	26
399	20250311	132600	1305360900	29300	29300	29300	29300	0
400	20250311	132500	1305360900	29300	29300	29300	29300	0
401	20250311	132400	1305360900	29300	29300	29300	29300	50
402	20250311	132300	1303895900	29400	29400	29400	29400	1
403	20250311	132200	1303866500	29350	29350	29350	29350	25
404	20250311	132100	1303132750	29300	29350	29350	29300	50
405	20250311	132000	1301667700	29300	29300	29300	29300	0
406	20250311	131900	1301667700	29300	29350	29350	29300	30
407	20250311	131800	1300787900	29500	29500	29500	29500	0
408	20250311	131700	1300787900	29500	29500	29500	29500	2
409	20250311	131600	1300728900	29500	29500	29500	29500	0
410	20250311	131500	1300728900	29500	29500	29500	29500	1
411	20250311	131400	1300699400	29350	29350	29350	29350	237
412	20250311	131300	1293743450	29350	29350	29350	29350	113
413	20250311	131200	1290426900	29500	29400	29500	29400	3
414	20250311	131100	1290338500	29500	29450	29500	29350	131
415	20250311	131000	1286483850	29400	29400	29400	29400	10
416	20250311	130900	1286189850	29500	29450	29500	29450	12
417	20250311	130800	1285836100	29450	29400	29450	29400	106
418	20250311	130700	1282719600	29400	29400	29400	29400	3
419	20250311	130600	1282631400	29400	29400	29400	29400	113
420	20250311	130500	1279309200	29400	29400	29400	29400	0
421	20250311	130400	1279309200	29400	29400	29400	29400	27
422	20250311	130300	1278515400	29400	29400	29400	29400	0
423	20250311	130200	1278515400	29400	29350	29400	29300	113
424	20250311	130100	1275203950	29400	29400	29400	29400	0
425	20250311	130000	1275203950	29400	29350	29400	29350	2
426	20250311	125900	1275145200	29350	29350	29350	29350	0
427	20250311	125800	1275145200	29350	29350	29350	29350	91
428	20250311	125700	1272474350	29350	29250	29350	29250	18
429	20250311	125600	1271947650	29250	29300	29300	29250	25
430	20250311	125500	1271216350	29350	29350	29350	29350	0
431	20250311	125400	1271216350	29350	29250	29350	29250	5
432	20250311	125300	1271070000	29250	29250	29250	29250	56
433	20250311	125200	1269432000	29300	29350	29350	29300	171
434	20250311	125100	1264421650	29350	29250	29350	29250	7
435	20250311	125000	1264216300	29350	29350	29350	29350	0
436	20250311	124900	1264216300	29350	29250	29350	29250	7
437	20250311	124800	1264011450	29250	29250	29250	29250	0
438	20250311	124700	1264011450	29250	29250	29250	29250	9
439	20250311	124600	1263748200	29350	29350	29350	29350	0
440	20250311	124500	1263748200	29350	29250	29350	29250	4
441	20250311	124400	1263631000	29350	29250	29350	29150	323
442	20250311	124300	1254204300	29350	29350	29350	29350	0
443	20250311	124200	1254204300	29350	29250	29350	29250	11
444	20250311	124100	1253882450	29250	29300	29300	29150	497
445	20250311	124000	1239372450	29400	29400	29400	29400	0
446	20250311	123900	1239372450	29400	29400	29400	29400	0
447	20250311	123800	1239372450	29400	29400	29400	29400	0
448	20250311	123700	1239372450	29400	29400	29400	29400	0
449	20250311	123600	1239372450	29400	29400	29400	29400	0
450	20250311	123500	1239372450	29400	29400	29400	29400	10
451	20250311	123400	1239078450	29400	29400	29400	29400	0
452	20250311	123300	1239078450	29400	29400	29400	29300	3
453	20250311	123200	1238990350	29300	29300	29300	29300	0
454	20250311	123100	1238990350	29300	29350	29350	29300	68
455	20250311	123000	1236997700	29400	29400	29400	29400	1
456	20250311	122900	1236968300	29350	29350	29350	29350	0
457	20250311	122800	1236968300	29350	29350	29350	29350	2
458	20250311	122700	1236909600	29400	29400	29400	29400	1
459	20250311	122600	1236880200	29450	29350	29450	29300	151
460	20250311	122500	1232450900	29350	29350	29350	29350	0
461	20250311	122400	1232450900	29350	29350	29350	29350	1
462	20250311	122300	1232421550	29500	29500	29500	29500	0
463	20250311	122200	1232421550	29500	29500	29500	29500	0
464	20250311	122100	1232421550	29500	29500	29500	29400	209
465	20250311	122000	1226276050	29500	29500	29500	29500	0
466	20250311	121900	1226276050	29500	29500	29500	29500	0
467	20250311	121800	1226276050	29500	29350	29500	29300	101
468	20250311	121700	1223313900	29500	29500	29500	29500	0
469	20250311	121600	1223313900	29500	29500	29500	29500	1
470	20250311	121500	1223284400	29500	29400	29500	29400	357
471	20250311	121400	1212759200	29300	29350	29350	29300	141
472	20250311	121300	1208622250	29400	29400	29400	29400	0
473	20250311	121200	1208622250	29400	29400	29400	29400	0
474	20250311	121100	1208622250	29400	29400	29400	29400	0
475	20250311	121000	1208622250	29400	29400	29400	29350	16
476	20250311	120900	1208151900	29400	29400	29400	29400	5
477	20250311	120800	1208004900	29400	29400	29400	29400	10
478	20250311	120700	1207710900	29400	29400	29400	29400	0
479	20250311	120600	1207710900	29400	29400	29400	29400	0
480	20250311	120500	1207710900	29400	29400	29400	29400	21
481	20250311	120400	1207093500	29400	29400	29400	29300	40
482	20250311	120300	1205921300	29300	29300	29300	29300	10
483	20250311	120200	1205628300	29400	29400	29400	29400	0
484	20250311	120100	1205628300	29400	29400	29400	29400	0
485	20250311	120000	1205628300	29400	29400	29400	29400	0
486	20250311	115900	1205628300	29400	29400	29400	29400	1
487	20250311	115800	1205598900	29250	29300	29400	29250	163
488	20250311	115700	1200830000	29350	29400	29400	29350	2
489	20250311	115600	1200771250	29300	29300	29300	29300	0
490	20250311	115500	1200771250	29300	29450	29450	29300	379
491	20250311	115400	1189650850	29550	29550	29550	29550	0
492	20250311	115300	1189650850	29550	29550	29550	29550	2
493	20250311	115200	1189591750	29550	29550	29550	29550	0
494	20250311	115100	1189591750	29550	29550	29550	29550	0
495	20250311	115000	1189591750	29550	29550	29550	29550	119
496	20250311	114900	1186075300	29550	29550	29550	29550	0
497	20250311	114800	1186075300	29550	29550	29550	29550	0
498	20250311	114700	1186075300	29550	29550	29550	29550	0
499	20250311	114600	1186075300	29550	29550	29550	29550	0
500	20250311	114500	1186075300	29550	29350	29550	29350	54
501	20250311	114400	1184489900	29450	29400	29450	29350	233
502	20250311	114300	1177638550	29450	29450	29450	29450	20
503	20250311	114200	1177049550	29450	29450	29450	29450	3
504	20250311	114100	1176961200	29450	29400	29450	29400	11
505	20250311	114000	1176637750	29400	29400	29400	29400	0
506	20250311	113900	1176637750	29400	29400	29400	29400	0
507	20250311	113800	1176637750	29400	29450	29450	29400	255
508	20250311	113700	1169140700	29400	29400	29400	29400	0
509	20250311	113600	1169140700	29400	29400	29400	29400	74
510	20250311	113500	1166965100	29400	29400	29400	29400	18
511	20250311	113400	1166435900	29450	29450	29450	29450	0
512	20250311	113300	1166435900	29450	29450	29450	29450	1
513	20250311	113200	1166406450	29450	29450	29450	29450	10
514	20250311	113100	1166111950	29450	29450	29450	29450	55
515	20250311	113000	1164492200	29400	29300	29400	29300	206
516	20250311	112900	1158445300	29300	29300	29300	29300	9
517	20250311	112800	1158181600	29300	29250	29300	29200	39
518	20250311	112700	1157040900	29250	29300	29300	29250	72
519	20250311	112600	1154932550	29350	29350	29350	29350	0
520	20250311	112500	1154932550	29350	29350	29350	29350	0
521	20250311	112400	1154932550	29350	29350	29350	29350	0
522	20250311	112300	1154932550	29350	29350	29350	29350	0
523	20250311	112200	1154932550	29350	29350	29350	29350	1
524	20250311	112100	1154903200	29350	29350	29350	29350	0
525	20250311	112000	1154903200	29350	29350	29350	29350	0
526	20250311	111900	1154903200	29350	29350	29350	29350	0
527	20250311	111800	1154903200	29350	29350	29350	29350	0
528	20250311	111700	1154903200	29350	29350	29350	29350	0
529	20250311	111600	1154903200	29350	29350	29350	29350	0
530	20250311	111500	1154903200	29350	29350	29350	29350	0
531	20250311	111400	1154903200	29350	29250	29350	29250	17
532	20250311	111300	1154405350	29150	29150	29150	29150	289
533	20250311	111200	1145981000	29200	29250	29250	29200	2
534	20250311	111100	1145922550	29250	29250	29250	29250	0
535	20250311	111000	1145922550	29250	29150	29250	29100	203
536	20250311	110900	1140011400	29250	29250	29250	29250	602
537	20250311	110800	1122402900	29200	29350	29350	29200	2031
538	20250311	110700	1062997850	29350	29350	29350	29350	0
539	20250311	110600	1062997850	29350	29350	29350	29350	0
540	20250311	110500	1062997850	29350	29350	29350	29350	2
541	20250311	110400	1062939150	29350	29350	29350	29350	1
542	20250311	110300	1062909800	29400	29400	29400	29400	5
543	20250311	110200	1062762800	29300	29300	29300	29300	0
544	20250311	110100	1062762800	29300	29400	29400	29300	10
545	20250311	110000	1062469300	29400	29400	29400	29400	0
546	20250311	105900	1062469300	29400	29400	29400	29400	0
547	20250311	105800	1062469300	29400	29400	29400	29400	0
548	20250311	105700	1062469300	29400	29400	29400	29400	0
549	20250311	105600	1062469300	29400	29400	29400	29400	0
550	20250311	105500	1062469300	29400	29350	29400	29350	18
551	20250311	105400	1061940950	29350	29350	29350	29350	0
552	20250311	105300	1061940950	29350	29350	29350	29350	10
553	20250311	105200	1061647450	29300	29300	29300	29300	0
554	20250311	105100	1061647450	29300	29400	29400	29300	104
555	20250311	105000	1058597150	29400	29400	29400	29400	0
556	20250311	104900	1058597150	29400	29400	29400	29400	2
557	20250311	104800	1058538350	29350	29350	29350	29350	68
558	20250311	104700	1056542550	29300	29250	29300	29250	29
559	20250311	104600	1055694100	29250	29200	29250	29200	126
560	20250311	104500	1052014300	29250	29250	29250	29250	2
561	20250311	104400	1051955800	29250	29250	29250	29250	6
562	20250311	104300	1051780300	29100	29250	29250	29100	523
563	20250311	104200	1036539100	29200	29250	29250	29150	536
564	20250311	104100	1020887350	29250	29250	29250	29250	3
565	20250311	104000	1020799600	29250	29300	29300	29250	572
566	20250311	103900	1004065000	29300	29300	29300	29300	100
567	20250311	103800	1001135000	29450	29350	29450	29350	107
568	20250311	103700	997994450	29350	29350	29350	29350	100
569	20250311	103600	995059450	29350	29400	29400	29350	405
570	20250311	103500	983152500	29500	29450	29500	29450	27
571	20250311	103400	982357300	29400	29450	29450	29400	169
572	20250311	103300	977388550	29450	29450	29450	29450	1
573	20250311	103200	977359100	29300	29450	29450	29300	574
574	20250311	103100	960503750	29450	29500	29500	29450	40
575	20250311	103000	959324250	29450	29450	29450	29450	3
576	20250311	102900	959235900	29550	29550	29550	29550	1
577	20250311	102800	959206350	29500	29550	29550	29500	201
578	20250311	102700	953276800	29550	29550	29550	29550	100
579	20250311	102600	950321800	29600	29600	29600	29600	50
580	20250311	102500	948841800	29500	29500	29500	29500	1
581	20250311	102400	948812300	29550	29550	29550	29550	136
582	20250311	102300	944793500	29550	29550	29550	29550	1
583	20250311	102200	944763950	29450	29450	29450	29450	0
584	20250311	102100	944763950	29450	29450	29450	29450	0
585	20250311	102000	944763950	29450	29500	29500	29450	758
586	20250311	101900	922428050	29500	29450	29500	29450	41
587	20250311	101800	921220100	29400	29450	29450	29400	61
588	20250311	101700	919423700	29400	29350	29400	29350	142
589	20250311	101600	915249000	29350	29450	29450	29350	807
590	20250311	101500	891529050	29500	29450	29500	29450	15
591	20250311	101400	891086800	29450	29500	29500	29450	554
592	20250311	101300	874754700	29550	29600	29600	29550	185
593	20250311	101200	869287350	29600	29650	29650	29600	556
594	20250311	101100	852828450	29650	29650	29700	29650	159
595	20250311	101000	848114050	29650	29700	29700	29650	200
596	20250311	100900	842180200	29700	29700	29700	29700	0
597	20250311	100800	842180200	29700	29700	29700	29700	0
598	20250311	100700	842180200	29700	29850	29850	29700	80
599	20250311	100600	839801200	29850	29850	29850	29850	10
600	20250311	100500	839502700	29700	29750	29850	29700	27
601	20250311	100400	838699450	29700	29750	29750	29700	21
602	20250311	100300	838074750	29700	29700	29700	29700	110
603	20250311	100200	834807750	29700	29750	29750	29700	102
604	20250311	100100	831778300	29650	29650	29650	29650	50
605	20250311	100000	830295800	29700	29750	29750	29650	641
606	20250311	095900	811243300	29750	29800	29800	29750	61
607	20250311	095800	809428500	29800	29800	29800	29750	127
608	20250311	095700	805649850	29750	29750	29800	29750	100
609	20250311	095600	802673350	29750	29800	29800	29750	375
610	20250311	095500	791502850	29800	29900	29900	29800	352
611	20250311	095400	780988150	29900	29950	29950	29900	383
612	20250311	095300	769525100	29950	30050	30050	29950	25
613	20250311	095200	768775200	30050	30100	30100	30050	143
614	20250311	095100	764471600	30100	30100	30200	30100	293
615	20250311	095000	755652150	30200	30150	30200	30150	107
616	20250311	094900	752425400	30200	30200	30200	30200	0
617	20250311	094800	752425400	30200	30200	30200	30200	100
618	20250311	094700	749405400	30200	30100	30200	30100	116
619	20250311	094600	745913600	30100	30100	30100	30100	326
620	20250311	094500	736101000	30200	30100	30200	30100	151
621	20250311	094400	731555800	30100	29900	30100	29900	1427
622	20250311	094300	688818900	29950	30050	30050	29950	289
623	20250311	094200	680146550	30050	30100	30100	30050	184
624	20250311	094100	674614700	30100	30100	30100	30100	100
625	20250311	094000	671604700	30300	30300	30300	30300	50
626	20250311	093900	670089700	30300	30300	30300	30300	1
627	20250311	093800	670059400	30300	30300	30300	30300	102
628	20250311	093700	666968800	30300	30300	30300	30100	44
629	20250311	093600	665636800	30300	30500	30500	30300	1927
630	20250311	093500	606925150	30400	30200	30450	30200	1125
631	20250311	093400	572729700	30150	30200	30200	30150	788
632	20250311	093300	548932700	30150	30050	30150	30050	160
633	20250311	093200	544116500	30000	29850	30000	29850	252
634	20250311	093100	536579300	29850	29850	29850	29850	105
635	20250311	093000	533445050	29850	29950	29950	29850	158
636	20250311	092900	528728250	29950	29950	29950	29950	105
637	20250311	092800	525583500	29950	29950	29950	29950	30
638	20250311	092700	524685000	29950	29950	29950	29950	247
639	20250311	092600	517287350	29950	29850	29950	29750	308
640	20250311	092500	508114750	29900	29850	29900	29850	35
641	20250311	092400	507068850	29750	29700	29800	29700	12
642	20250311	092300	506712300	29800	29700	29800	29700	173
643	20250311	092200	501573700	29700	29700	29850	29700	57
644	20250311	092100	499875650	29700	29750	29800	29550	838
645	20250311	092000	475006550	29800	29950	30050	29800	303
646	20250311	091900	465918150	29750	30150	30150	29750	1024
647	20250311	091800	435323450	29950	29950	29950	29950	48
648	20250311	091700	433885850	29950	29950	30000	29900	907
649	20250311	091600	406708750	30000	30300	30300	30000	893
650	20250311	091500	379863950	30350	30250	30350	30250	38
651	20250311	091400	378713300	30100	30050	30100	30000	254
652	20250311	091300	371072500	30000	30050	30050	30000	358
653	20250311	091200	360317500	30050	29900	30050	29850	445
654	20250311	091100	346996150	29900	29900	29900	29850	425
655	20250311	091000	334289850	29850	30100	30100	29850	223
656	20250311	090900	327614350	30400	30050	30400	30000	622
657	20250311	090800	308879150	30050	29950	30050	29800	407
658	20250311	090700	296712600	30000	29850	30100	29850	1174
659	20250311	090600	261484600	29850	29600	29850	29500	898
660	20250311	090500	234859400	29600	29600	29700	29600	861
661	20250311	090400	209352400	29600	29500	29700	29350	1012
662	20250311	090300	179462400	29450	29350	29500	29300	360
663	20250311	090200	168848850	29350	29500	29500	29350	249
664	20250311	090100	161513850	29500	29400	29500	28950	1897
665	20250311	090000	105905650	29500	28500	29950	28500	3707