KissMeData/093520/min/candle-20250313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250313	200800	1138771780	9830	9830	9830	9830	2370
3	20250313	200700	1138771780	9830	9830	9830	9830	0
4	20250313	200600	1138771780	9830	9830	9830	9830	0
5	20250313	200500	1138771780	9830	9830	9830	9830	0
6	20250313	200400	1138771780	9830	9830	9830	9830	0
7	20250313	200300	1138771780	9830	9830	9830	9830	0
8	20250313	200200	1138771780	9830	9830	9830	9830	0
9	20250313	200100	1138771780	9830	9830	9830	9830	0
10	20250313	200000	1138771780	9830	9830	9830	9830	0
11	20250313	195900	1138771780	9830	9830	9830	9830	0
12	20250313	195800	1138771780	9830	9830	9830	9830	0
13	20250313	195700	1138771780	9830	9830	9830	9830	0
14	20250313	195600	1138771780	9830	9830	9830	9830	0
15	20250313	195500	1138771780	9830	9830	9830	9830	0
16	20250313	195400	1138771780	9830	9830	9830	9830	0
17	20250313	195300	1138771780	9830	9830	9830	9830	0
18	20250313	195200	1138771780	9830	9830	9830	9830	0
19	20250313	195100	1138771780	9830	9830	9830	9830	0
20	20250313	195000	1138771780	9830	9830	9830	9830	0
21	20250313	194900	1138771780	9830	9830	9830	9830	0
22	20250313	194800	1138771780	9830	9830	9830	9830	0
23	20250313	194700	1138771780	9830	9830	9830	9830	0
24	20250313	194600	1138771780	9830	9830	9830	9830	0
25	20250313	194500	1138771780	9830	9830	9830	9830	0
26	20250313	194400	1138771780	9830	9830	9830	9830	0
27	20250313	194300	1138771780	9830	9830	9830	9830	0
28	20250313	194200	1138771780	9830	9830	9830	9830	0
29	20250313	194100	1138771780	9830	9830	9830	9830	0
30	20250313	194000	1138771780	9830	9830	9830	9830	0
31	20250313	193900	1138771780	9830	9830	9830	9830	0
32	20250313	193800	1138771780	9830	9830	9830	9830	2370
33	20250313	193700	1138771780	9830	9830	9830	9830	0
34	20250313	193600	1138771780	9830	9830	9830	9830	0
35	20250313	193500	1138771780	9830	9830	9830	9830	0
36	20250313	193400	1138771780	9830	9830	9830	9830	0
37	20250313	193300	1138771780	9830	9830	9830	9830	0
38	20250313	193200	1138771780	9830	9830	9830	9830	0
39	20250313	193100	1138771780	9830	9830	9830	9830	0
40	20250313	193000	1138771780	9830	9830	9830	9830	0
41	20250313	192900	1138771780	9830	9830	9830	9830	0
42	20250313	192800	1138771780	9830	9830	9830	9830	0
43	20250313	192700	1138771780	9830	9830	9830	9830	0
44	20250313	192600	1138771780	9830	9830	9830	9830	0
45	20250313	192500	1138771780	9830	9830	9830	9830	0
46	20250313	192400	1138771780	9830	9830	9830	9830	0
47	20250313	192300	1138771780	9830	9830	9830	9830	0
48	20250313	192200	1138771780	9830	9830	9830	9830	0
49	20250313	192100	1138771780	9830	9830	9830	9830	0
50	20250313	192000	1138771780	9830	9830	9830	9830	0
51	20250313	191900	1138771780	9830	9830	9830	9830	0
52	20250313	191800	1138771780	9830	9830	9830	9830	0
53	20250313	191700	1138771780	9830	9830	9830	9830	0
54	20250313	191600	1138771780	9830	9830	9830	9830	0
55	20250313	191500	1138771780	9830	9830	9830	9830	0
56	20250313	191400	1138771780	9830	9830	9830	9830	0
57	20250313	191300	1138771780	9830	9830	9830	9830	0
58	20250313	191200	1138771780	9830	9830	9830	9830	0
59	20250313	191100	1138771780	9830	9830	9830	9830	0
60	20250313	191000	1138771780	9830	9830	9830	9830	0
61	20250313	190900	1138771780	9830	9830	9830	9830	0
62	20250313	190800	1138771780	9830	9830	9830	9830	2370
63	20250313	190700	1138771780	9830	9830	9830	9830	0
64	20250313	190600	1138771780	9830	9830	9830	9830	0
65	20250313	190500	1138771780	9830	9830	9830	9830	0
66	20250313	190400	1138771780	9830	9830	9830	9830	0
67	20250313	190300	1138771780	9830	9830	9830	9830	0
68	20250313	190200	1138771780	9830	9830	9830	9830	0
69	20250313	190100	1138771780	9830	9830	9830	9830	0
70	20250313	190000	1138771780	9830	9830	9830	9830	0
71	20250313	185900	1138771780	9830	9830	9830	9830	0
72	20250313	185800	1138771780	9830	9830	9830	9830	0
73	20250313	185700	1138771780	9830	9830	9830	9830	0
74	20250313	185600	1138771780	9830	9830	9830	9830	0
75	20250313	185500	1138771780	9830	9830	9830	9830	0
76	20250313	185400	1138771780	9830	9830	9830	9830	0
77	20250313	185300	1138771780	9830	9830	9830	9830	0
78	20250313	185200	1138771780	9830	9830	9830	9830	0
79	20250313	185100	1138771780	9830	9830	9830	9830	0
80	20250313	185000	1138771780	9830	9830	9830	9830	0
81	20250313	184900	1138771780	9830	9830	9830	9830	0
82	20250313	184800	1138771780	9830	9830	9830	9830	0
83	20250313	184700	1138771780	9830	9830	9830	9830	0
84	20250313	184600	1138771780	9830	9830	9830	9830	0
85	20250313	184500	1138771780	9830	9830	9830	9830	0
86	20250313	184400	1138771780	9830	9830	9830	9830	0
87	20250313	184300	1138771780	9830	9830	9830	9830	0
88	20250313	184200	1138771780	9830	9830	9830	9830	0
89	20250313	184100	1138771780	9830	9830	9830	9830	0
90	20250313	184000	1138771780	9830	9830	9830	9830	0
91	20250313	183900	1138771780	9830	9830	9830	9830	0
92	20250313	183800	1138771780	9830	9830	9830	9830	2370
93	20250313	183700	1138771780	9830	9830	9830	9830	0
94	20250313	183600	1138771780	9830	9830	9830	9830	0
95	20250313	183500	1138771780	9830	9830	9830	9830	0
96	20250313	183400	1138771780	9830	9830	9830	9830	0
97	20250313	183300	1138771780	9830	9830	9830	9830	0
98	20250313	183200	1138771780	9830	9830	9830	9830	0
99	20250313	183100	1138771780	9830	9830	9830	9830	0
100	20250313	183000	1138771780	9830	9830	9830	9830	0
101	20250313	182900	1138771780	9830	9830	9830	9830	0
102	20250313	182800	1138771780	9830	9830	9830	9830	0
103	20250313	182700	1138771780	9830	9830	9830	9830	0
104	20250313	182600	1138771780	9830	9830	9830	9830	0
105	20250313	182500	1138771780	9830	9830	9830	9830	0
106	20250313	182400	1138771780	9830	9830	9830	9830	0
107	20250313	182300	1138771780	9830	9830	9830	9830	0
108	20250313	182200	1138771780	9830	9830	9830	9830	0
109	20250313	182100	1138771780	9830	9830	9830	9830	0
110	20250313	182000	1138771780	9830	9830	9830	9830	0
111	20250313	181900	1138771780	9830	9830	9830	9830	0
112	20250313	181800	1138771780	9830	9830	9830	9830	0
113	20250313	181700	1138771780	9830	9830	9830	9830	0
114	20250313	181600	1138771780	9830	9830	9830	9830	0
115	20250313	181500	1138771780	9830	9830	9830	9830	0
116	20250313	181400	1138771780	9830	9830	9830	9830	0
117	20250313	181300	1138771780	9830	9830	9830	9830	0
118	20250313	181200	1138771780	9830	9830	9830	9830	0
119	20250313	181100	1138771780	9830	9830	9830	9830	0
120	20250313	181000	1138771780	9830	9830	9830	9830	0
121	20250313	180900	1138771780	9830	9830	9830	9830	0
122	20250313	180800	1138771780	9830	9830	9830	9830	2370
123	20250313	180700	1138771780	9830	9830	9830	9830	0
124	20250313	180600	1138771780	9830	9830	9830	9830	0
125	20250313	180500	1138771780	9830	9830	9830	9830	0
126	20250313	180400	1138771780	9830	9830	9830	9830	0
127	20250313	180300	1138771780	9830	9830	9830	9830	0
128	20250313	180200	1138771780	9830	9830	9830	9830	0
129	20250313	180100	1138771780	9830	9830	9830	9830	0
130	20250313	180000	1138771780	9830	9830	9830	9830	0
131	20250313	175900	1138771780	9830	9830	9830	9830	0
132	20250313	175800	1138771780	9830	9830	9830	9830	0
133	20250313	175700	1138771780	9830	9830	9830	9830	0
134	20250313	175600	1138771780	9830	9830	9830	9830	0
135	20250313	175500	1138771780	9830	9830	9830	9830	0
136	20250313	175400	1138771780	9830	9830	9830	9830	0
137	20250313	175300	1138771780	9830	9830	9830	9830	0
138	20250313	175200	1138771780	9830	9830	9830	9830	0
139	20250313	175100	1138771780	9830	9830	9830	9830	0
140	20250313	175000	1138771780	9830	9830	9830	9830	0
141	20250313	174900	1138771780	9830	9830	9830	9830	0
142	20250313	174800	1138771780	9830	9830	9830	9830	0
143	20250313	174700	1138771780	9830	9830	9830	9830	0
144	20250313	174600	1138771780	9830	9830	9830	9830	0
145	20250313	174500	1138771780	9830	9830	9830	9830	0
146	20250313	174400	1138771780	9830	9830	9830	9830	0
147	20250313	174300	1138771780	9830	9830	9830	9830	0
148	20250313	174200	1138771780	9830	9830	9830	9830	0
149	20250313	174100	1138771780	9830	9830	9830	9830	0
150	20250313	174000	1138771780	9830	9830	9830	9830	0
151	20250313	173900	1138771780	9830	9830	9830	9830	0
152	20250313	173800	1138771780	9830	9830	9830	9830	2370
153	20250313	173700	1138771780	9830	9830	9830	9830	0
154	20250313	173600	1138771780	9830	9830	9830	9830	0
155	20250313	173500	1138771780	9830	9830	9830	9830	0
156	20250313	173400	1138771780	9830	9830	9830	9830	0
157	20250313	173300	1138771780	9830	9830	9830	9830	0
158	20250313	173200	1138771780	9830	9830	9830	9830	0
159	20250313	173100	1138771780	9830	9830	9830	9830	0
160	20250313	173000	1138771780	9830	9830	9830	9830	0
161	20250313	172900	1138771780	9830	9830	9830	9830	0
162	20250313	172800	1138771780	9830	9830	9830	9830	0
163	20250313	172700	1138771780	9830	9830	9830	9830	0
164	20250313	172600	1138771780	9830	9830	9830	9830	0
165	20250313	172500	1138771780	9830	9830	9830	9830	0
166	20250313	172400	1138771780	9830	9830	9830	9830	0
167	20250313	172300	1138771780	9830	9830	9830	9830	0
168	20250313	172200	1138771780	9830	9830	9830	9830	0
169	20250313	172100	1138771780	9830	9830	9830	9830	0
170	20250313	172000	1138771780	9830	9830	9830	9830	0
171	20250313	171900	1138771780	9830	9830	9830	9830	0
172	20250313	171800	1138771780	9830	9830	9830	9830	0
173	20250313	171700	1138771780	9830	9830	9830	9830	0
174	20250313	171600	1138771780	9830	9830	9830	9830	0
175	20250313	171500	1138771780	9830	9830	9830	9830	0
176	20250313	171400	1138771780	9830	9830	9830	9830	0
177	20250313	171300	1138771780	9830	9830	9830	9830	0
178	20250313	171200	1138771780	9830	9830	9830	9830	0
179	20250313	171100	1138771780	9830	9830	9830	9830	0
180	20250313	171000	1138771780	9830	9830	9830	9830	0
181	20250313	170900	1138771780	9830	9830	9830	9830	0
182	20250313	170800	1138771780	9830	9830	9830	9830	2370
183	20250313	170700	1138771780	9830	9830	9830	9830	0
184	20250313	170600	1138771780	9830	9830	9830	9830	0
185	20250313	170500	1138771780	9830	9830	9830	9830	0
186	20250313	170400	1138771780	9830	9830	9830	9830	0
187	20250313	170300	1138771780	9830	9830	9830	9830	0
188	20250313	170200	1138771780	9830	9830	9830	9830	0
189	20250313	170100	1138771780	9830	9830	9830	9830	0
190	20250313	170000	1138771780	9830	9830	9830	9830	0
191	20250313	165900	1138771780	9830	9830	9830	9830	0
192	20250313	165800	1138771780	9830	9830	9830	9830	0
193	20250313	165700	1138771780	9830	9830	9830	9830	0
194	20250313	165600	1138771780	9830	9830	9830	9830	0
195	20250313	165500	1138771780	9830	9830	9830	9830	0
196	20250313	165400	1138771780	9830	9830	9830	9830	0
197	20250313	165300	1138771780	9830	9830	9830	9830	0
198	20250313	165200	1138771780	9830	9830	9830	9830	0
199	20250313	165100	1138771780	9830	9830	9830	9830	0
200	20250313	165000	1138771780	9830	9830	9830	9830	0
201	20250313	164900	1138771780	9830	9830	9830	9830	0
202	20250313	164800	1138771780	9830	9830	9830	9830	0
203	20250313	164700	1138771780	9830	9830	9830	9830	0
204	20250313	164600	1138771780	9830	9830	9830	9830	0
205	20250313	164500	1138771780	9830	9830	9830	9830	0
206	20250313	164400	1138771780	9830	9830	9830	9830	0
207	20250313	164300	1138771780	9830	9830	9830	9830	0
208	20250313	164200	1138771780	9830	9830	9830	9830	0
209	20250313	164100	1138771780	9830	9830	9830	9830	0
210	20250313	164000	1138771780	9830	9830	9830	9830	0
211	20250313	163900	1138771780	9830	9830	9830	9830	0
212	20250313	163800	1138771780	9830	9830	9830	9830	2370
213	20250313	163700	1138771780	9830	9830	9830	9830	0
214	20250313	163600	1138771780	9830	9830	9830	9830	0
215	20250313	163500	1138771780	9830	9830	9830	9830	0
216	20250313	163400	1138771780	9830	9830	9830	9830	0
217	20250313	163300	1138771780	9830	9830	9830	9830	0
218	20250313	163200	1138771780	9830	9830	9830	9830	0
219	20250313	163100	1138771780	9830	9830	9830	9830	0
220	20250313	163000	1138771780	9830	9830	9830	9830	0
221	20250313	162900	1138771780	9830	9830	9830	9830	0
222	20250313	162800	1138771780	9830	9830	9830	9830	0
223	20250313	162700	1138771780	9830	9830	9830	9830	0
224	20250313	162600	1138771780	9830	9830	9830	9830	0
225	20250313	162500	1138771780	9830	9830	9830	9830	0
226	20250313	162400	1138771780	9830	9830	9830	9830	0
227	20250313	162300	1138771780	9830	9830	9830	9830	0
228	20250313	162200	1138771780	9830	9830	9830	9830	0
229	20250313	162100	1138771780	9830	9830	9830	9830	0
230	20250313	162000	1138771780	9830	9830	9830	9830	0
231	20250313	161900	1138771780	9830	9830	9830	9830	0
232	20250313	161800	1138771780	9830	9830	9830	9830	0
233	20250313	161700	1138771780	9830	9830	9830	9830	0
234	20250313	161600	1138771780	9830	9830	9830	9830	0
235	20250313	161500	1138771780	9830	9830	9830	9830	0
236	20250313	161400	1138771780	9830	9830	9830	9830	0
237	20250313	161300	1138771780	9830	9830	9830	9830	0
238	20250313	161200	1138771780	9830	9830	9830	9830	0
239	20250313	161100	1138771780	9830	9830	9830	9830	0
240	20250313	161000	1138771780	9830	9830	9830	9830	0
241	20250313	160900	1138771780	9830	9830	9830	9830	0
242	20250313	160800	1138771780	9830	9830	9830	9830	2370
243	20250313	160700	1138771780	9830	9830	9830	9830	0
244	20250313	160600	1138771780	9830	9830	9830	9830	0
245	20250313	160500	1138771780	9830	9830	9830	9830	0
246	20250313	160400	1138771780	9830	9830	9830	9830	0
247	20250313	160300	1138771780	9830	9830	9830	9830	0
248	20250313	160200	1138771780	9830	9830	9830	9830	0
249	20250313	160100	1138771780	9830	9830	9830	9830	0
250	20250313	160000	1138771780	9830	9830	9830	9830	0
251	20250313	155900	1138771780	9830	9830	9830	9830	0
252	20250313	155800	1138771780	9830	9830	9830	9830	0
253	20250313	155700	1138771780	9830	9830	9830	9830	0
254	20250313	155600	1138771780	9830	9830	9830	9830	0
255	20250313	155500	1138771780	9830	9830	9830	9830	0
256	20250313	155400	1138771780	9830	9830	9830	9830	0
257	20250313	155300	1138771780	9830	9830	9830	9830	0
258	20250313	155200	1138771780	9830	9830	9830	9830	0
259	20250313	155100	1138771780	9830	9830	9830	9830	0
260	20250313	155000	1138771780	9830	9830	9830	9830	0
261	20250313	154900	1138771780	9830	9830	9830	9830	0
262	20250313	154800	1138771780	9830	9830	9830	9830	0
263	20250313	154700	1138771780	9830	9830	9830	9830	0
264	20250313	154600	1138771780	9830	9830	9830	9830	0
265	20250313	154500	1138771780	9830	9830	9830	9830	0
266	20250313	154400	1138771780	9830	9830	9830	9830	0
267	20250313	154300	1138771780	9830	9830	9830	9830	0
268	20250313	154200	1138771780	9830	9830	9830	9830	0
269	20250313	154100	1138771780	9830	9830	9830	9830	0
270	20250313	154000	1138771780	9830	9830	9830	9830	0
271	20250313	153900	1138771780	9830	9830	9830	9830	0
272	20250313	153800	1138771780	9830	9830	9830	9830	2370
273	20250313	153700	1138771780	9830	9830	9830	9830	0
274	20250313	153600	1138771780	9830	9830	9830	9830	0
275	20250313	153500	1138771780	9830	9830	9830	9830	0
276	20250313	153400	1138771780	9830	9830	9830	9830	0
277	20250313	153300	1138771780	9830	9830	9830	9830	0
278	20250313	153200	1138771780	9830	9830	9830	9830	0
279	20250313	153100	1138771780	9830	9830	9830	9830	0
280	20250313	153000	1138771780	9830	9830	9830	9830	2370
281	20250313	152900	1115474680	9820	9820	9820	9820	0
282	20250313	152800	1115474680	9820	9820	9820	9820	0
283	20250313	152700	1115474680	9820	9820	9820	9820	0
284	20250313	152600	1115474680	9820	9820	9820	9820	0
285	20250313	152500	1115474680	9820	9820	9820	9820	0
286	20250313	152400	1115474680	9820	9820	9820	9820	0
287	20250313	152300	1115474680	9820	9820	9820	9820	0
288	20250313	152200	1115474680	9820	9820	9820	9820	0
289	20250313	152100	1115474680	9820	9820	9820	9820	0
290	20250313	152000	1115474680	9820	9820	9820	9820	0
291	20250313	151900	1115474680	9820	9780	9820	9780	124
292	20250313	151800	1114261240	9770	9800	9800	9770	49
293	20250313	151700	1113782240	9820	9810	9820	9810	37
294	20250313	151600	1113419260	9820	9820	9820	9770	12
295	20250313	151500	1113301920	9770	9770	9770	9770	49
296	20250313	151400	1112823190	9820	9770	9820	9770	2
297	20250313	151300	1112803600	9770	9820	9820	9770	170
298	20250313	151200	1111142510	9780	9810	9810	9780	270
299	20250313	151100	1108498580	9810	9810	9810	9810	1
300	20250313	151000	1108488770	9810	9790	9810	9790	6
301	20250313	150900	1108430010	9800	9820	9820	9800	28
302	20250313	150800	1108155510	9820	9800	9820	9800	34
303	20250313	150700	1107822290	9800	9800	9800	9800	7
304	20250313	150600	1107753690	9810	9810	9810	9810	0
305	20250313	150500	1107753690	9810	9800	9810	9800	277
306	20250313	150400	1105036520	9810	9810	9810	9810	0
307	20250313	150300	1105036520	9810	9810	9810	9810	0
308	20250313	150200	1105036520	9810	9810	9810	9810	50
309	20250313	150100	1104546020	9810	9790	9810	9790	36
310	20250313	150000	1104193560	9780	9780	9780	9780	0
311	20250313	145900	1104193560	9780	9780	9780	9780	85
312	20250313	145800	1103362260	9780	9780	9780	9780	0
313	20250313	145700	1103362260	9780	9780	9780	9780	200
314	20250313	145600	1101406260	9800	9800	9800	9800	423
315	20250313	145500	1097260860	9810	9750	9810	9750	1606
316	20250313	145400	1081539390	9790	9790	9790	9790	0
317	20250313	145300	1081539390	9790	9790	9790	9790	1
318	20250313	145200	1081529600	9790	9730	9790	9730	2
319	20250313	145100	1081510080	9790	9790	9790	9790	3
320	20250313	145000	1081480710	9790	9790	9790	9790	0
321	20250313	144900	1081480710	9790	9790	9790	9790	0
322	20250313	144800	1081480710	9790	9790	9790	9790	20
323	20250313	144700	1081284910	9800	9800	9800	9800	0
324	20250313	144600	1081284910	9800	9800	9800	9800	0
325	20250313	144500	1081284910	9800	9770	9800	9770	318
326	20250313	144400	1078175850	9760	9740	9760	9710	1346
327	20250313	144300	1065051870	9740	9740	9740	9740	956
328	20250313	144200	1055740430	9750	9750	9750	9750	0
329	20250313	144100	1055740430	9750	9750	9750	9750	0
330	20250313	144000	1055740430	9750	9750	9750	9750	0
331	20250313	143900	1055740430	9750	9750	9750	9750	0
332	20250313	143800	1055740430	9750	9740	9750	9740	698
333	20250313	143700	1048935750	9740	9740	9740	9740	0
334	20250313	143600	1048935750	9740	9740	9740	9740	0
335	20250313	143500	1048935750	9740	9740	9740	9740	10
336	20250313	143400	1048838350	9740	9730	9740	9730	74
337	20250313	143300	1048118320	9700	9700	9700	9700	0
338	20250313	143200	1048118320	9700	9700	9700	9700	1584
339	20250313	143100	1032753520	9720	9720	9720	9720	0
340	20250313	143000	1032753520	9720	9720	9720	9720	1
341	20250313	142900	1032743800	9720	9720	9720	9720	139
342	20250313	142800	1031392720	9720	9720	9720	9720	0
343	20250313	142700	1031392720	9720	9720	9720	9720	0
344	20250313	142600	1031392720	9720	9720	9720	9720	0
345	20250313	142500	1031392720	9720	9720	9720	9720	0
346	20250313	142400	1031392720	9720	9720	9720	9720	11
347	20250313	142300	1031285800	9730	9730	9730	9730	0
348	20250313	142200	1031285800	9730	9730	9730	9730	0
349	20250313	142100	1031285800	9730	9690	9730	9690	222
350	20250313	142000	1029133740	9690	9700	9700	9690	160
351	20250313	141900	1027583290	9700	9700	9700	9700	0
352	20250313	141800	1027583290	9700	9700	9700	9700	0
353	20250313	141700	1027583290	9700	9700	9700	9695	95
354	20250313	141600	1026661795	9720	9700	9720	9700	397
355	20250313	141500	1022810875	9700	9700	9700	9700	506
356	20250313	141400	1017902675	9700	9700	9700	9700	0
357	20250313	141300	1017902675	9700	9700	9700	9700	0
358	20250313	141200	1017902675	9700	9700	9700	9700	0
359	20250313	141100	1017902675	9700	9700	9700	9700	0
360	20250313	141000	1017902675	9700	9700	9700	9700	0
361	20250313	140900	1017902675	9700	9700	9700	9700	0
362	20250313	140800	1017902675	9700	9720	9720	9700	900
363	20250313	140700	1009166485	9720	9720	9720	9720	0
364	20250313	140600	1009166485	9720	9720	9720	9720	200
365	20250313	140500	1007222485	9720	9720	9720	9720	50
366	20250313	140400	1006736485	9720	9720	9720	9720	0
367	20250313	140300	1006736485	9720	9720	9720	9720	344
368	20250313	140200	1003392805	9720	9720	9720	9720	10
369	20250313	140100	1003295605	9720	9720	9720	9720	15
370	20250313	140000	1003149805	9740	9740	9740	9740	0
371	20250313	135900	1003149805	9740	9740	9740	9740	0
372	20250313	135800	1003149805	9740	9740	9740	9740	0
373	20250313	135700	1003149805	9740	9740	9740	9740	1
374	20250313	135600	1003140065	9740	9740	9740	9740	0
375	20250313	135500	1003140065	9740	9740	9740	9740	1
376	20250313	135400	1003130325	9710	9710	9710	9710	69
377	20250313	135300	1002460335	9710	9720	9720	9710	83
378	20250313	135200	1001654075	9730	9730	9730	9730	0
379	20250313	135100	1001654075	9730	9730	9730	9730	100
380	20250313	135000	1000681075	9740	9740	9740	9740	0
381	20250313	134900	1000681075	9740	9740	9740	9740	100
382	20250313	134800	999707075	9750	9750	9750	9750	100
383	20250313	134700	998732075	9770	9760	9770	9760	165
384	20250313	134600	997121645	9760	9760	9760	9760	4
385	20250313	134500	997082605	9760	9760	9760	9760	0
386	20250313	134400	997082605	9760	9760	9760	9760	5
387	20250313	134300	997033805	9760	9760	9760	9760	0
388	20250313	134200	997033805	9760	9760	9760	9760	0
389	20250313	134100	997033805	9760	9760	9760	9760	26
390	20250313	134000	996780045	9760	9760	9760	9760	0
391	20250313	133900	996780045	9760	9760	9760	9760	0
392	20250313	133800	996780045	9760	9760	9760	9760	0
393	20250313	133700	996780045	9760	9760	9760	9760	1
394	20250313	133600	996770285	9710	9710	9710	9710	0
395	20250313	133500	996770285	9710	9710	9710	9710	8
396	20250313	133400	996692605	9710	9710	9710	9710	0
397	20250313	133300	996692605	9710	9710	9710	9710	9
398	20250313	133200	996605215	9750	9750	9750	9750	105
399	20250313	133100	995581465	9710	9710	9710	9710	180
400	20250313	133000	993833665	9710	9710	9710	9710	100
401	20250313	132900	992862665	9710	9710	9710	9710	174
402	20250313	132800	991173125	9770	9720	9770	9710	33
403	20250313	132700	990852415	9720	9720	9720	9720	300
404	20250313	132600	987936415	9720	9720	9720	9720	422
405	20250313	132500	983834575	9780	9780	9780	9780	0
406	20250313	132400	983834575	9780	9780	9780	9780	0
407	20250313	132300	983834575	9780	9780	9780	9780	0
408	20250313	132200	983834575	9780	9780	9780	9780	11
409	20250313	132100	983726995	9780	9780	9780	9780	0
410	20250313	132000	983726995	9780	9780	9780	9780	0
411	20250313	131900	983726995	9780	9780	9780	9710	904
412	20250313	131800	974926655	9770	9770	9770	9770	0
413	20250313	131700	974926655	9770	9770	9770	9770	57
414	20250313	131600	974369765	9770	9770	9770	9770	42
415	20250313	131500	973959425	9780	9780	9780	9780	0
416	20250313	131400	973959425	9780	9780	9780	9780	10
417	20250313	131300	973861625	9760	9760	9760	9760	0
418	20250313	131200	973861625	9760	9760	9760	9760	50
419	20250313	131100	973373625	9760	9760	9760	9760	50
420	20250313	131000	972885625	9760	9760	9760	9760	0
421	20250313	130900	972885625	9760	9730	9760	9730	274
422	20250313	130800	970211835	9750	9770	9770	9730	2153
423	20250313	130700	949192785	9780	9780	9780	9780	0
424	20250313	130600	949192785	9780	9780	9780	9780	77
425	20250313	130500	948439725	9780	9780	9780	9780	60
426	20250313	130400	947852925	9780	9780	9780	9780	88
427	20250313	130300	946992285	9780	9780	9780	9780	17
428	20250313	130200	946826025	9780	9800	9800	9780	581
429	20250313	130100	941138975	9800	9800	9800	9800	0
430	20250313	130000	941138975	9800	9800	9800	9800	50
431	20250313	125900	940648975	9800	9800	9800	9800	0
432	20250313	125800	940648975	9800	9800	9800	9800	0
433	20250313	125700	940648975	9800	9800	9800	9800	0
434	20250313	125600	940648975	9800	9810	9810	9800	26
435	20250313	125500	940394165	9860	9860	9860	9860	1
436	20250313	125400	940384305	9860	9860	9860	9860	7
437	20250313	125300	940315285	9860	9860	9860	9860	0
438	20250313	125200	940315285	9860	9850	9860	9850	283
439	20250313	125100	937527315	9850	9830	9850	9830	524
440	20250313	125000	932373315	9830	9830	9830	9830	1
441	20250313	124900	932363485	9830	9830	9830	9830	0
442	20250313	124800	932363485	9830	9820	9830	9820	174
443	20250313	124700	930654295	9790	9790	9790	9790	8
444	20250313	124600	930575975	9790	9790	9790	9790	0
445	20250313	124500	930575975	9790	9815	9815	9790	30
446	20250313	124400	930282250	9790	9790	9790	9790	1
447	20250313	124300	930272460	9840	9840	9840	9840	0
448	20250313	124200	930272460	9840	9820	9840	9820	27
449	20250313	124100	930006800	9800	9800	9800	9800	50
450	20250313	124000	929516800	9800	9800	9800	9800	25
451	20250313	123900	929271800	9790	9790	9790	9790	0
452	20250313	123800	929271800	9790	9790	9790	9790	5
453	20250313	123700	929222850	9840	9840	9840	9840	0
454	20250313	123600	929222850	9840	9820	9840	9820	22
455	20250313	123500	929006570	9830	9830	9830	9830	0
456	20250313	123400	929006570	9830	9830	9830	9830	0
457	20250313	123300	929006570	9830	9830	9830	9830	0
458	20250313	123200	929006570	9830	9830	9830	9830	0
459	20250313	123100	929006570	9830	9830	9830	9830	0
460	20250313	123000	929006570	9830	9830	9830	9830	0
461	20250313	122900	929006570	9830	9830	9830	9830	0
462	20250313	122800	929006570	9830	9830	9830	9830	0
463	20250313	122700	929006570	9830	9830	9830	9830	0
464	20250313	122600	929006570	9830	9830	9830	9830	1
465	20250313	122500	928996740	9830	9830	9830	9830	2
466	20250313	122400	928977080	9830	9830	9830	9830	0
467	20250313	122300	928977080	9830	9830	9830	9830	0
468	20250313	122200	928977080	9830	9830	9830	9830	0
469	20250313	122100	928977080	9830	9830	9830	9830	0
470	20250313	122000	928977080	9830	9830	9830	9830	0
471	20250313	121900	928977080	9830	9830	9830	9830	0
472	20250313	121800	928977080	9830	9830	9830	9830	4
473	20250313	121700	928937760	9780	9780	9780	9780	129
474	20250313	121600	927676140	9830	9830	9830	9830	0
475	20250313	121500	927676140	9830	9830	9830	9830	1
476	20250313	121400	927666310	9780	9780	9780	9780	50
477	20250313	121300	927177310	9780	9780	9780	9780	88
478	20250313	121200	926316670	9780	9790	9790	9780	2229
479	20250313	121100	904510440	9800	9810	9810	9800	2054
480	20250313	121000	884380700	9810	9810	9810	9810	0
481	20250313	120900	884380700	9810	9810	9810	9800	110
482	20250313	120800	883301860	9810	9810	9810	9810	300
483	20250313	120700	880358860	9810	9810	9810	9810	1
484	20250313	120600	880349050	9820	9820	9820	9820	11
485	20250313	120500	880241030	9810	9810	9810	9810	18
486	20250313	120400	880064450	9820	9820	9820	9820	215
487	20250313	120300	877953150	9820	9830	9830	9820	40
488	20250313	120200	877560150	9820	9820	9820	9820	0
489	20250313	120100	877560150	9820	9820	9820	9820	0
490	20250313	120000	877560150	9820	9830	9830	9820	74
491	20250313	115900	876833360	9830	9830	9830	9830	10
492	20250313	115800	876735060	9820	9820	9820	9820	0
493	20250313	115700	876735060	9820	9820	9820	9820	320
494	20250313	115600	873592660	9820	9820	9820	9820	0
495	20250313	115500	873592660	9820	9820	9820	9820	31
496	20250313	115400	873288240	9820	9820	9820	9820	300
497	20250313	115300	870342240	9820	9820	9820	9820	51
498	20250313	115200	869841420	9860	9860	9860	9860	0
499	20250313	115100	869841420	9860	9820	9860	9820	19
500	20250313	115000	869654800	9820	9830	9830	9820	57
501	20250313	114900	869094570	9850	9850	9850	9850	1
502	20250313	114800	869084720	9860	9860	9860	9860	4
503	20250313	114700	869045280	9860	9860	9860	9860	2
504	20250313	114600	869025560	9880	9880	9880	9880	17
505	20250313	114500	868857600	9870	9870	9870	9870	12
506	20250313	114400	868739160	9870	9870	9870	9870	0
507	20250313	114300	868739160	9870	9870	9870	9870	0
508	20250313	114200	868739160	9870	9880	9880	9870	16
509	20250313	114100	868581230	9890	9890	9890	9890	0
510	20250313	114000	868581230	9890	9890	9890	9890	0
511	20250313	113900	868581230	9890	9890	9890	9890	1
512	20250313	113800	868571340	9900	9900	9900	9900	51
513	20250313	113700	868066440	9900	9900	9900	9900	0
514	20250313	113600	868066440	9900	9900	9900	9900	1
515	20250313	113500	868056540	9870	9870	9870	9870	0
516	20250313	113400	868056540	9870	9870	9870	9870	20
517	20250313	113300	867859140	9870	9880	9880	9870	213
518	20250313	113200	865754800	9890	9890	9890	9890	0
519	20250313	113100	865754800	9890	9890	9890	9890	38
520	20250313	113000	865378980	9890	9890	9890	9890	52
521	20250313	112900	864864700	9890	9890	9890	9890	110
522	20250313	112800	863776800	9890	9890	9890	9890	32
523	20250313	112700	863460320	9890	9890	9890	9890	10
524	20250313	112600	863361420	9890	9890	9930	9890	139
525	20250313	112500	861984970	9890	9890	9890	9890	0
526	20250313	112400	861984970	9890	9940	9940	9890	44
527	20250313	112300	861548110	9940	9910	9940	9860	329
528	20250313	112200	858282260	9910	9900	9910	9900	74
529	20250313	112100	857549420	9900	9900	9900	9900	0
530	20250313	112000	857549420	9900	9890	9900	9890	1002
531	20250313	111900	847629870	9850	9850	9850	9850	22
532	20250313	111800	847413170	9900	9900	9900	9900	0
533	20250313	111700	847413170	9900	9890	9900	9890	1213
534	20250313	111600	835404600	9890	9890	9890	9850	302
535	20250313	111500	832421860	9890	9870	9890	9870	203
536	20250313	111400	830416220	9870	9870	9870	9870	100
537	20250313	111300	829429220	9870	9870	9870	9870	0
538	20250313	111200	829429220	9870	9870	9870	9870	0
539	20250313	111100	829429220	9870	9870	9870	9870	0
540	20250313	111000	829429220	9870	9860	9870	9860	258
541	20250313	110900	826884880	9860	9860	9860	9860	0
542	20250313	110800	826884880	9860	9860	9860	9860	1
543	20250313	110700	826875020	9850	9830	9850	9820	65
544	20250313	110600	826235200	9820	9820	9820	9820	2
545	20250313	110500	826215560	9820	9820	9820	9820	0
546	20250313	110400	826215560	9820	9820	9820	9820	1
547	20250313	110300	826205740	9820	9820	9820	9820	0
548	20250313	110200	826205740	9820	9830	9830	9820	91
549	20250313	110100	825312050	9850	9850	9850	9850	1
550	20250313	110000	825302200	9830	9830	9830	9830	0
551	20250313	105900	825302200	9830	9830	9830	9830	0
552	20250313	105800	825302200	9830	9830	9830	9830	0
553	20250313	105700	825302200	9830	9830	9830	9830	0
554	20250313	105600	825302200	9830	9830	9830	9830	0
555	20250313	105500	825302200	9830	9860	9860	9830	6
556	20250313	105400	825243190	9820	9820	9820	9820	0
557	20250313	105300	825243190	9820	9840	9840	9820	474
558	20250313	105200	820583780	9830	9830	9830	9830	13
559	20250313	105100	820455990	9850	9840	9850	9840	80
560	20250313	105000	819668020	9810	9810	9820	9810	227
561	20250313	104900	817440750	9840	9840	9840	9840	2
562	20250313	104800	817421070	9850	9850	9850	9850	0
563	20250313	104700	817421070	9850	9840	9850	9800	788
564	20250313	104600	809690650	9810	9810	9820	9810	59
565	20250313	104500	809111850	9840	9810	9840	9810	11
566	20250313	104400	809003910	9840	9840	9840	9840	0
567	20250313	104300	809003910	9840	9840	9840	9840	0
568	20250313	104200	809003910	9840	9840	9840	9840	0
569	20250313	104100	809003910	9840	9840	9840	9840	0
570	20250313	104000	809003910	9840	9840	9840	9840	146
571	20250313	103900	807567270	9840	9850	9850	9840	272
572	20250313	103800	804890770	9850	9850	9850	9850	0
573	20250313	103700	804890770	9850	9820	9850	9800	391
574	20250313	103600	801056570	9850	9850	9850	9850	200
575	20250313	103500	799086570	9850	9810	9850	9810	101
576	20250313	103400	798091760	9870	9850	9870	9850	101
577	20250313	103300	797096890	9810	9860	9860	9810	147
578	20250313	103200	795652620	9840	9840	9840	9840	8
579	20250313	103100	795573900	9850	9810	9860	9790	741
580	20250313	103000	788306430	9810	9810	9810	9810	10
581	20250313	102900	788208330	9810	9830	9830	9810	1551
582	20250313	102800	772979130	9830	9830	9830	9830	198
583	20250313	102700	771032790	9830	9830	9830	9820	869
584	20250313	102600	762498230	9830	9850	9850	9830	1316
585	20250313	102500	749553480	9900	9900	9900	9900	100
586	20250313	102400	748563480	9900	9850	9900	9850	2
587	20250313	102300	748543730	9870	9900	9900	9870	154
588	20250313	102200	747020270	9890	9890	9890	9890	83
589	20250313	102100	746199400	9870	9870	9870	9870	0
590	20250313	102000	746199400	9870	9840	9870	9840	590
591	20250313	101900	740381960	9840	9840	9850	9840	434
592	20250313	101800	736110680	9840	9840	9840	9840	23
593	20250313	101700	735884360	9850	9850	9850	9850	40
594	20250313	101600	735490360	9840	9840	9840	9830	24
595	20250313	101500	735254310	9850	9890	9890	9830	456
596	20250313	101400	730768150	9890	9890	9890	9890	167
597	20250313	101300	729116520	9880	9870	9880	9870	51
598	20250313	101200	728612650	9870	9870	9870	9870	100
599	20250313	101100	727625650	9870	9870	9870	9870	179
600	20250313	101000	725858920	9830	9845	9860	9830	213
601	20250313	100900	723761380	9830	9820	9830	9820	236
602	20250313	100800	721443760	9870	9860	9870	9830	301
603	20250313	100700	718483140	9860	9860	9860	9860	10
604	20250313	100600	718384540	9870	9865	9870	9865	57
605	20250313	100500	717822075	9870	9870	9870	9870	0
606	20250313	100400	717822075	9870	9860	9870	9860	51
607	20250313	100300	717319205	9830	9880	9880	9830	1152
608	20250313	100200	705961685	9880	9920	9920	9880	1022
609	20250313	100100	695843340	9940	9960	9960	9940	9
610	20250313	100000	695753840	9960	9960	9960	9960	1
611	20250313	095900	695743880	9970	9900	9990	9900	458
612	20250313	095800	691191890	9900	9940	9980	9900	3161
613	20250313	095700	659877080	9990	9980	9990	9920	1331
614	20250313	095600	646643040	10000	10000	10000	9980	91
615	20250313	095500	645733380	10000	10000	10000	9970	661
616	20250313	095400	639124970	10010	9980	10010	9950	1523
617	20250313	095300	623936420	9980	9940	9980	9940	153
618	20250313	095200	622410720	9970	9980	9980	9940	419
619	20250313	095100	618233890	9940	9990	9990	9940	1859
620	20250313	095000	599725170	9990	10000	10000	9960	1133
621	20250313	094900	588424550	10000	10000	10000	9970	1168
622	20250313	094800	576762670	10000	10060	10060	9990	2452
623	20250313	094700	552211600	10060	10070	10070	10010	2883
624	20250313	094600	523273860	10020	10000	10120	10000	10571
625	20250313	094500	416770670	10040	9930	10045	9900	5857
626	20250313	094400	358228610	9870	9880	9950	9850	2128
627	20250313	094300	337111740	9840	9840	9870	9840	49
628	20250313	094200	336629220	9840	9850	9850	9840	174
629	20250313	094100	334916850	9850	9880	9890	9840	540
630	20250313	094000	329578370	9890	9840	9890	9840	68
631	20250313	093900	328906040	9890	9880	9900	9830	666
632	20250313	093800	322321920	9850	9850	9890	9850	488
633	20250313	093700	317504020	9850	9830	9850	9820	975
634	20250313	093600	307907650	9830	9800	9830	9800	1210
635	20250313	093500	296040310	9790	9770	9800	9770	1237
636	20250313	093400	283940210	9730	9750	9750	9730	475
637	20250313	093300	279316530	9740	9750	9750	9740	490
638	20250313	093200	274539220	9750	9740	9750	9740	53
639	20250313	093100	274022970	9790	9710	9790	9710	1885
640	20250313	093000	255602550	9710	9700	9740	9700	977
641	20250313	092900	246097640	9690	9680	9700	9680	505
642	20250313	092800	241200510	9690	9670	9690	9670	917
643	20250313	092700	232328220	9680	9700	9700	9680	915
644	20250313	092600	223470600	9700	9700	9740	9690	158
645	20250313	092500	221933870	9700	9640	9770	9640	6219
646	20250313	092400	161611270	9630	9640	9640	9630	709
647	20250313	092300	154778070	9640	9600	9640	9600	1105
648	20250313	092200	144153600	9600	9590	9600	9590	192
649	20250313	092100	142310910	9600	9600	9600	9600	0
650	20250313	092000	142310910	9600	9600	9600	9600	0
651	20250313	091900	142310910	9600	9590	9600	9590	506
652	20250313	091800	137457870	9530	9540	9540	9520	999
653	20250313	091700	127939370	9590	9590	9590	9590	7
654	20250313	091600	127872240	9530	9560	9560	9530	100
655	20250313	091500	126916450	9560	9560	9590	9560	1704
656	20250313	091400	110588470	9520	9530	9540	9520	424
657	20250313	091300	106546330	9530	9550	9550	9530	984
658	20250313	091200	97158940	9540	9560	9560	9540	1382
659	20250313	091100	83974260	9540	9540	9540	9540	50
660	20250313	091000	83497260	9550	9550	9550	9550	10
661	20250313	090900	83401760	9590	9590	9590	9590	1
662	20250313	090800	83392170	9600	9600	9600	9600	0
663	20250313	090700	83392170	9600	9540	9600	9540	394
664	20250313	090600	79633350	9600	9600	9600	9600	1
665	20250313	090500	79623750	9600	9600	9600	9570	43
666	20250313	090400	79211700	9610	9550	9610	9550	147
667	20250313	090300	77801160	9540	9550	9550	9540	23
668	20250313	090200	77581560	9570	9610	9610	9570	65
669	20250313	090100	76958450	9600	9590	9630	9570	116
670	20250313	090000	75847060	9590	9600	9690	9510	4472