KissMeData/028100/min/candle-20250313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250313	191400	275201440	13470	13470	13470	13470	293
3	20250313	191300	275201440	13470	13470	13470	13470	0
4	20250313	191200	275201440	13470	13470	13470	13470	0
5	20250313	191100	275201440	13470	13470	13470	13470	0
6	20250313	191000	275201440	13470	13470	13470	13470	0
7	20250313	190900	275201440	13470	13470	13470	13470	0
8	20250313	190800	275201440	13470	13470	13470	13470	0
9	20250313	190700	275201440	13470	13470	13470	13470	0
10	20250313	190600	275201440	13470	13470	13470	13470	0
11	20250313	190500	275201440	13470	13470	13470	13470	0
12	20250313	190400	275201440	13470	13470	13470	13470	0
13	20250313	190300	275201440	13470	13470	13470	13470	0
14	20250313	190200	275201440	13470	13470	13470	13470	0
15	20250313	190100	275201440	13470	13470	13470	13470	0
16	20250313	190000	275201440	13470	13470	13470	13470	0
17	20250313	185900	275201440	13470	13470	13470	13470	0
18	20250313	185800	275201440	13470	13470	13470	13470	0
19	20250313	185700	275201440	13470	13470	13470	13470	0
20	20250313	185600	275201440	13470	13470	13470	13470	0
21	20250313	185500	275201440	13470	13470	13470	13470	0
22	20250313	185400	275201440	13470	13470	13470	13470	0
23	20250313	185300	275201440	13470	13470	13470	13470	0
24	20250313	185200	275201440	13470	13470	13470	13470	0
25	20250313	185100	275201440	13470	13470	13470	13470	0
26	20250313	185000	275201440	13470	13470	13470	13470	0
27	20250313	184900	275201440	13470	13470	13470	13470	0
28	20250313	184800	275201440	13470	13470	13470	13470	0
29	20250313	184700	275201440	13470	13470	13470	13470	0
30	20250313	184600	275201440	13470	13470	13470	13470	0
31	20250313	184500	275201440	13470	13470	13470	13470	0
32	20250313	184400	275201440	13470	13470	13470	13470	293
33	20250313	184300	275201440	13470	13470	13470	13470	0
34	20250313	184200	275201440	13470	13470	13470	13470	0
35	20250313	184100	275201440	13470	13470	13470	13470	0
36	20250313	184000	275201440	13470	13470	13470	13470	0
37	20250313	183900	275201440	13470	13470	13470	13470	0
38	20250313	183800	275201440	13470	13470	13470	13470	0
39	20250313	183700	275201440	13470	13470	13470	13470	0
40	20250313	183600	275201440	13470	13470	13470	13470	0
41	20250313	183500	275201440	13470	13470	13470	13470	0
42	20250313	183400	275201440	13470	13470	13470	13470	0
43	20250313	183300	275201440	13470	13470	13470	13470	0
44	20250313	183200	275201440	13470	13470	13470	13470	0
45	20250313	183100	275201440	13470	13470	13470	13470	0
46	20250313	183000	275201440	13470	13470	13470	13470	0
47	20250313	182900	275201440	13470	13470	13470	13470	0
48	20250313	182800	275201440	13470	13470	13470	13470	0
49	20250313	182700	275201440	13470	13470	13470	13470	0
50	20250313	182600	275201440	13470	13470	13470	13470	0
51	20250313	182500	275201440	13470	13470	13470	13470	0
52	20250313	182400	275201440	13470	13470	13470	13470	0
53	20250313	182300	275201440	13470	13470	13470	13470	0
54	20250313	182200	275201440	13470	13470	13470	13470	0
55	20250313	182100	275201440	13470	13470	13470	13470	0
56	20250313	182000	275201440	13470	13470	13470	13470	0
57	20250313	181900	275201440	13470	13470	13470	13470	0
58	20250313	181800	275201440	13470	13470	13470	13470	0
59	20250313	181700	275201440	13470	13470	13470	13470	0
60	20250313	181600	275201440	13470	13470	13470	13470	0
61	20250313	181500	275201440	13470	13470	13470	13470	0
62	20250313	181400	275201440	13470	13470	13470	13470	293
63	20250313	181300	275201440	13470	13470	13470	13470	0
64	20250313	181200	275201440	13470	13470	13470	13470	0
65	20250313	181100	275201440	13470	13470	13470	13470	0
66	20250313	181000	275201440	13470	13470	13470	13470	0
67	20250313	180900	275201440	13470	13470	13470	13470	0
68	20250313	180800	275201440	13470	13470	13470	13470	0
69	20250313	180700	275201440	13470	13470	13470	13470	0
70	20250313	180600	275201440	13470	13470	13470	13470	0
71	20250313	180500	275201440	13470	13470	13470	13470	0
72	20250313	180400	275201440	13470	13470	13470	13470	0
73	20250313	180300	275201440	13470	13470	13470	13470	0
74	20250313	180200	275201440	13470	13470	13470	13470	0
75	20250313	180100	275201440	13470	13470	13470	13470	0
76	20250313	180000	275201440	13470	13470	13470	13470	0
77	20250313	175900	275201440	13470	13470	13470	13470	0
78	20250313	175800	275201440	13470	13470	13470	13470	0
79	20250313	175700	275201440	13470	13470	13470	13470	0
80	20250313	175600	275201440	13470	13470	13470	13470	0
81	20250313	175500	275201440	13470	13470	13470	13470	0
82	20250313	175400	275201440	13470	13470	13470	13470	0
83	20250313	175300	275201440	13470	13470	13470	13470	0
84	20250313	175200	275201440	13470	13470	13470	13470	0
85	20250313	175100	275201440	13470	13470	13470	13470	0
86	20250313	175000	275201440	13470	13470	13470	13470	0
87	20250313	174900	275201440	13470	13470	13470	13470	0
88	20250313	174800	275201440	13470	13470	13470	13470	0
89	20250313	174700	275201440	13470	13470	13470	13470	0
90	20250313	174600	275201440	13470	13470	13470	13470	0
91	20250313	174500	275201440	13470	13470	13470	13470	0
92	20250313	174400	275201440	13470	13470	13470	13470	293
93	20250313	174300	275201440	13470	13470	13470	13470	0
94	20250313	174200	275201440	13470	13470	13470	13470	0
95	20250313	174100	275201440	13470	13470	13470	13470	0
96	20250313	174000	275201440	13470	13470	13470	13470	0
97	20250313	173900	275201440	13470	13470	13470	13470	0
98	20250313	173800	275201440	13470	13470	13470	13470	0
99	20250313	173700	275201440	13470	13470	13470	13470	0
100	20250313	173600	275201440	13470	13470	13470	13470	0
101	20250313	173500	275201440	13470	13470	13470	13470	0
102	20250313	173400	275201440	13470	13470	13470	13470	0
103	20250313	173300	275201440	13470	13470	13470	13470	0
104	20250313	173200	275201440	13470	13470	13470	13470	0
105	20250313	173100	275201440	13470	13470	13470	13470	0
106	20250313	173000	275201440	13470	13470	13470	13470	0
107	20250313	172900	275201440	13470	13470	13470	13470	0
108	20250313	172800	275201440	13470	13470	13470	13470	0
109	20250313	172700	275201440	13470	13470	13470	13470	0
110	20250313	172600	275201440	13470	13470	13470	13470	0
111	20250313	172500	275201440	13470	13470	13470	13470	0
112	20250313	172400	275201440	13470	13470	13470	13470	0
113	20250313	172300	275201440	13470	13470	13470	13470	0
114	20250313	172200	275201440	13470	13470	13470	13470	0
115	20250313	172100	275201440	13470	13470	13470	13470	0
116	20250313	172000	275201440	13470	13470	13470	13470	0
117	20250313	171900	275201440	13470	13470	13470	13470	0
118	20250313	171800	275201440	13470	13470	13470	13470	0
119	20250313	171700	275201440	13470	13470	13470	13470	0
120	20250313	171600	275201440	13470	13470	13470	13470	0
121	20250313	171500	275201440	13470	13470	13470	13470	0
122	20250313	171400	275201440	13470	13470	13470	13470	293
123	20250313	171300	275201440	13470	13470	13470	13470	0
124	20250313	171200	275201440	13470	13470	13470	13470	0
125	20250313	171100	275201440	13470	13470	13470	13470	0
126	20250313	171000	275201440	13470	13470	13470	13470	0
127	20250313	170900	275201440	13470	13470	13470	13470	0
128	20250313	170800	275201440	13470	13470	13470	13470	0
129	20250313	170700	275201440	13470	13470	13470	13470	0
130	20250313	170600	275201440	13470	13470	13470	13470	0
131	20250313	170500	275201440	13470	13470	13470	13470	0
132	20250313	170400	275201440	13470	13470	13470	13470	0
133	20250313	170300	275201440	13470	13470	13470	13470	0
134	20250313	170200	275201440	13470	13470	13470	13470	0
135	20250313	170100	275201440	13470	13470	13470	13470	0
136	20250313	170000	275201440	13470	13470	13470	13470	0
137	20250313	165900	275201440	13470	13470	13470	13470	0
138	20250313	165800	275201440	13470	13470	13470	13470	0
139	20250313	165700	275201440	13470	13470	13470	13470	0
140	20250313	165600	275201440	13470	13470	13470	13470	0
141	20250313	165500	275201440	13470	13470	13470	13470	0
142	20250313	165400	275201440	13470	13470	13470	13470	0
143	20250313	165300	275201440	13470	13470	13470	13470	0
144	20250313	165200	275201440	13470	13470	13470	13470	0
145	20250313	165100	275201440	13470	13470	13470	13470	0
146	20250313	165000	275201440	13470	13470	13470	13470	0
147	20250313	164900	275201440	13470	13470	13470	13470	0
148	20250313	164800	275201440	13470	13470	13470	13470	0
149	20250313	164700	275201440	13470	13470	13470	13470	0
150	20250313	164600	275201440	13470	13470	13470	13470	0
151	20250313	164500	275201440	13470	13470	13470	13470	0
152	20250313	164400	275201440	13470	13470	13470	13470	293
153	20250313	164300	275201440	13470	13470	13470	13470	0
154	20250313	164200	275201440	13470	13470	13470	13470	0
155	20250313	164100	275201440	13470	13470	13470	13470	0
156	20250313	164000	275201440	13470	13470	13470	13470	0
157	20250313	163900	275201440	13470	13470	13470	13470	0
158	20250313	163800	275201440	13470	13470	13470	13470	0
159	20250313	163700	275201440	13470	13470	13470	13470	0
160	20250313	163600	275201440	13470	13470	13470	13470	0
161	20250313	163500	275201440	13470	13470	13470	13470	0
162	20250313	163400	275201440	13470	13470	13470	13470	0
163	20250313	163300	275201440	13470	13470	13470	13470	0
164	20250313	163200	275201440	13470	13470	13470	13470	0
165	20250313	163100	275201440	13470	13470	13470	13470	0
166	20250313	163000	275201440	13470	13470	13470	13470	0
167	20250313	162900	275201440	13470	13470	13470	13470	0
168	20250313	162800	275201440	13470	13470	13470	13470	0
169	20250313	162700	275201440	13470	13470	13470	13470	0
170	20250313	162600	275201440	13470	13470	13470	13470	0
171	20250313	162500	275201440	13470	13470	13470	13470	0
172	20250313	162400	275201440	13470	13470	13470	13470	0
173	20250313	162300	275201440	13470	13470	13470	13470	0
174	20250313	162200	275201440	13470	13470	13470	13470	0
175	20250313	162100	275201440	13470	13470	13470	13470	0
176	20250313	162000	275201440	13470	13470	13470	13470	0
177	20250313	161900	275201440	13470	13470	13470	13470	0
178	20250313	161800	275201440	13470	13470	13470	13470	0
179	20250313	161700	275201440	13470	13470	13470	13470	0
180	20250313	161600	275201440	13470	13470	13470	13470	0
181	20250313	161500	275201440	13470	13470	13470	13470	0
182	20250313	161400	275201440	13470	13470	13470	13470	293
183	20250313	161300	275201440	13470	13470	13470	13470	0
184	20250313	161200	275201440	13470	13470	13470	13470	0
185	20250313	161100	275201440	13470	13470	13470	13470	0
186	20250313	161000	275201440	13470	13470	13470	13470	0
187	20250313	160900	275201440	13470	13470	13470	13470	0
188	20250313	160800	275201440	13470	13470	13470	13470	0
189	20250313	160700	275201440	13470	13470	13470	13470	0
190	20250313	160600	275201440	13470	13470	13470	13470	0
191	20250313	160500	275201440	13470	13470	13470	13470	0
192	20250313	160400	275201440	13470	13470	13470	13470	0
193	20250313	160300	275201440	13470	13470	13470	13470	0
194	20250313	160200	275201440	13470	13470	13470	13470	0
195	20250313	160100	275201440	13470	13470	13470	13470	0
196	20250313	160000	275201440	13470	13470	13470	13470	0
197	20250313	155900	275201440	13470	13470	13470	13470	0
198	20250313	155800	275201440	13470	13470	13470	13470	0
199	20250313	155700	275201440	13470	13470	13470	13470	0
200	20250313	155600	275201440	13470	13470	13470	13470	0
201	20250313	155500	275201440	13470	13470	13470	13470	0
202	20250313	155400	275201440	13470	13470	13470	13470	0
203	20250313	155300	275201440	13470	13470	13470	13470	0
204	20250313	155200	275201440	13470	13470	13470	13470	0
205	20250313	155100	275201440	13470	13470	13470	13470	0
206	20250313	155000	275201440	13470	13470	13470	13470	0
207	20250313	154900	275201440	13470	13470	13470	13470	0
208	20250313	154800	275201440	13470	13470	13470	13470	0
209	20250313	154700	275201440	13470	13470	13470	13470	0
210	20250313	154600	275201440	13470	13470	13470	13470	0
211	20250313	154500	275201440	13470	13470	13470	13470	0
212	20250313	154400	275201440	13470	13470	13470	13470	293
213	20250313	154300	275201440	13470	13470	13470	13470	0
214	20250313	154200	275201440	13470	13470	13470	13470	0
215	20250313	154100	275201440	13470	13470	13470	13470	0
216	20250313	154000	275201440	13470	13470	13470	13470	0
217	20250313	153900	275201440	13470	13470	13470	13470	0
218	20250313	153800	275201440	13470	13470	13470	13470	0
219	20250313	153700	275201440	13470	13470	13470	13470	0
220	20250313	153600	275201440	13470	13470	13470	13470	0
221	20250313	153500	275201440	13470	13470	13470	13470	0
222	20250313	153400	275201440	13470	13470	13470	13470	0
223	20250313	153300	275201440	13470	13470	13470	13470	0
224	20250313	153200	275201440	13470	13470	13470	13470	0
225	20250313	153100	275201440	13470	13470	13470	13470	0
226	20250313	153000	275201440	13470	13470	13470	13470	293
227	20250313	152900	271254730	13470	13470	13470	13470	0
228	20250313	152800	271254730	13470	13470	13470	13470	0
229	20250313	152700	271254730	13470	13470	13470	13470	0
230	20250313	152600	271254730	13470	13470	13470	13470	0
231	20250313	152500	271254730	13470	13470	13470	13470	0
232	20250313	152400	271254730	13470	13470	13470	13470	0
233	20250313	152300	271254730	13470	13470	13470	13470	0
234	20250313	152200	271254730	13470	13470	13470	13470	0
235	20250313	152100	271254730	13470	13470	13470	13470	0
236	20250313	152000	271254730	13470	13470	13470	13470	0
237	20250313	151900	271254730	13470	13480	13480	13470	18
238	20250313	151800	271012250	13470	13470	13470	13470	12
239	20250313	151700	270850610	13520	13520	13520	13520	0
240	20250313	151600	270850610	13520	13520	13520	13520	0
241	20250313	151500	270850610	13520	13520	13520	13520	0
242	20250313	151400	270850610	13520	13520	13520	13520	0
243	20250313	151300	270850610	13520	13490	13520	13490	110
244	20250313	151200	269366560	13520	13520	13520	13520	0
245	20250313	151100	269366560	13520	13490	13520	13490	274
246	20250313	151000	265664610	13490	13490	13490	13490	0
247	20250313	150900	265664610	13490	13490	13490	13490	10
248	20250313	150800	265529710	13490	13480	13490	13480	166
249	20250313	150700	263290430	13470	13470	13470	13470	0
250	20250313	150600	263290430	13470	13480	13480	13470	674
251	20250313	150500	254209840	13480	13480	13480	13480	18
252	20250313	150400	253967200	13480	13490	13490	13480	19
253	20250313	150300	253711030	13490	13490	13490	13490	0
254	20250313	150200	253711030	13490	13490	13490	13490	117
255	20250313	150100	252132700	13500	13500	13500	13500	1
256	20250313	150000	252119200	13500	13500	13500	13500	0
257	20250313	145900	252119200	13500	13500	13500	13500	0
258	20250313	145800	252119200	13500	13500	13500	13500	0
259	20250313	145700	252119200	13500	13500	13500	13500	7
260	20250313	145600	252024700	13500	13500	13500	13500	0
261	20250313	145500	252024700	13500	13500	13500	13500	5
262	20250313	145400	251957200	13500	13500	13500	13500	2
263	20250313	145300	251930200	13500	13500	13500	13500	0
264	20250313	145200	251930200	13500	13500	13500	13500	0
265	20250313	145100	251930200	13500	13500	13500	13500	0
266	20250313	145000	251930200	13500	13500	13500	13500	3
267	20250313	144900	251889700	13500	13500	13500	13500	163
268	20250313	144800	249689200	13480	13480	13480	13480	0
269	20250313	144700	249689200	13480	13480	13480	13480	0
270	20250313	144600	249689200	13480	13480	13480	13480	0
271	20250313	144500	249689200	13480	13480	13480	13480	221
272	20250313	144400	246710120	13500	13480	13500	13480	30
273	20250313	144300	246305520	13480	13480	13480	13480	0
274	20250313	144200	246305520	13480	13480	13480	13480	0
275	20250313	144100	246305520	13480	13480	13480	13480	0
276	20250313	144000	246305520	13480	13480	13480	13480	20
277	20250313	143900	246035920	13480	13480	13480	13480	0
278	20250313	143800	246035920	13480	13480	13480	13480	0
279	20250313	143700	246035920	13480	13480	13480	13480	0
280	20250313	143600	246035920	13480	13480	13480	13480	0
281	20250313	143500	246035920	13480	13480	13480	13480	0
282	20250313	143400	246035920	13480	13480	13480	13480	0
283	20250313	143300	246035920	13480	13480	13480	13480	0
284	20250313	143200	246035920	13480	13480	13480	13480	0
285	20250313	143100	246035920	13480	13480	13480	13480	20
286	20250313	143000	245766320	13480	13480	13480	13480	0
287	20250313	142900	245766320	13480	13480	13480	13480	20
288	20250313	142800	245496720	13470	13470	13470	13470	0
289	20250313	142700	245496720	13470	13470	13470	13470	0
290	20250313	142600	245496720	13470	13470	13470	13470	0
291	20250313	142500	245496720	13470	13470	13470	13470	0
292	20250313	142400	245496720	13470	13480	13480	13470	30
293	20250313	142300	245092400	13470	13470	13470	13470	0
294	20250313	142200	245092400	13470	13490	13490	13470	1288
295	20250313	142100	227726110	13500	13500	13500	13500	0
296	20250313	142000	227726110	13500	13500	13500	13500	0
297	20250313	141900	227726110	13500	13500	13500	13500	0
298	20250313	141800	227726110	13500	13500	13500	13500	346
299	20250313	141700	223055110	13510	13510	13510	13510	1
300	20250313	141600	223041600	13500	13500	13500	13500	0
301	20250313	141500	223041600	13500	13500	13500	13500	0
302	20250313	141400	223041600	13500	13500	13500	13500	0
303	20250313	141300	223041600	13500	13500	13500	13500	100
304	20250313	141200	221691600	13510	13510	13510	13510	220
305	20250313	141100	218719400	13520	13520	13520	13520	10
306	20250313	141000	218584200	13520	13520	13520	13520	0
307	20250313	140900	218584200	13520	13520	13520	13520	10
308	20250313	140800	218449000	13520	13530	13530	13520	203
309	20250313	140700	215704430	13530	13530	13530	13530	0
310	20250313	140600	215704430	13530	13530	13530	13530	2
311	20250313	140500	215677370	13530	13530	13530	13530	0
312	20250313	140400	215677370	13530	13530	13530	13530	0
313	20250313	140300	215677370	13530	13530	13530	13530	0
314	20250313	140200	215677370	13530	13530	13530	13530	0
315	20250313	140100	215677370	13530	13530	13530	13530	75
316	20250313	140000	214662620	13530	13530	13530	13530	1
317	20250313	135900	214649090	13540	13540	13540	13540	0
318	20250313	135800	214649090	13540	13540	13540	13540	0
319	20250313	135700	214649090	13540	13540	13540	13540	0
320	20250313	135600	214649090	13540	13540	13540	13540	0
321	20250313	135500	214649090	13540	13540	13540	13540	0
322	20250313	135400	214649090	13540	13540	13540	13540	0
323	20250313	135300	214649090	13540	13540	13540	13540	50
324	20250313	135200	213972090	13540	13540	13540	13540	50
325	20250313	135100	213295090	13550	13550	13550	13550	0
326	20250313	135000	213295090	13550	13550	13550	13550	0
327	20250313	134900	213295090	13550	13550	13550	13550	0
328	20250313	134800	213295090	13550	13550	13550	13550	0
329	20250313	134700	213295090	13550	13550	13550	13550	0
330	20250313	134600	213295090	13550	13550	13550	13550	0
331	20250313	134500	213295090	13550	13550	13550	13550	3
332	20250313	134400	213254440	13550	13550	13550	13550	0
333	20250313	134300	213254440	13550	13550	13550	13550	1
334	20250313	134200	213240890	13500	13510	13510	13500	1185
335	20250313	134100	197240510	13510	13510	13510	13510	0
336	20250313	134000	197240510	13510	13520	13520	13510	330
337	20250313	133900	192781450	13520	13520	13520	13520	330
338	20250313	133800	188319850	13520	13520	13520	13520	0
339	20250313	133700	188319850	13520	13520	13520	13520	0
340	20250313	133600	188319850	13520	13520	13520	13520	0
341	20250313	133500	188319850	13520	13520	13520	13520	0
342	20250313	133400	188319850	13520	13520	13520	13520	0
343	20250313	133300	188319850	13520	13520	13520	13520	0
344	20250313	133200	188319850	13520	13520	13520	13520	0
345	20250313	133100	188319850	13520	13520	13520	13520	0
346	20250313	133000	188319850	13520	13520	13520	13520	0
347	20250313	132900	188319850	13520	13520	13520	13520	0
348	20250313	132800	188319850	13520	13520	13520	13520	0
349	20250313	132700	188319850	13520	13520	13520	13520	0
350	20250313	132600	188319850	13520	13520	13520	13520	0
351	20250313	132500	188319850	13520	13520	13520	13520	0
352	20250313	132400	188319850	13520	13520	13520	13520	0
353	20250313	132300	188319850	13520	13520	13520	13520	10
354	20250313	132200	188184650	13520	13520	13520	13520	205
355	20250313	132100	185413050	13520	13520	13520	13520	20
356	20250313	132000	185142650	13520	13520	13520	13520	0
357	20250313	131900	185142650	13520	13520	13520	13520	0
358	20250313	131800	185142650	13520	13520	13520	13520	3
359	20250313	131700	185102090	13510	13510	13510	13510	0
360	20250313	131600	185102090	13510	13510	13510	13510	0
361	20250313	131500	185102090	13510	13510	13510	13510	0
362	20250313	131400	185102090	13510	13510	13510	13510	0
363	20250313	131300	185102090	13510	13510	13510	13510	0
364	20250313	131200	185102090	13510	13510	13510	13510	0
365	20250313	131100	185102090	13510	13510	13510	13510	0
366	20250313	131000	185102090	13510	13510	13510	13510	0
367	20250313	130900	185102090	13510	13510	13510	13510	0
368	20250313	130800	185102090	13510	13510	13510	13510	0
369	20250313	130700	185102090	13510	13510	13510	13510	0
370	20250313	130600	185102090	13510	13510	13510	13510	0
371	20250313	130500	185102090	13510	13510	13510	13510	0
372	20250313	130400	185102090	13510	13510	13510	13510	266
373	20250313	130300	181508430	13550	13550	13550	13550	0
374	20250313	130200	181508430	13550	13520	13550	13520	21
375	20250313	130100	181224480	13510	13510	13510	13510	0
376	20250313	130000	181224480	13510	13510	13510	13510	5
377	20250313	125900	181156930	13510	13510	13510	13510	0
378	20250313	125800	181156930	13510	13510	13510	13510	44
379	20250313	125700	180562490	13510	13510	13510	13510	0
380	20250313	125600	180562490	13510	13510	13510	13510	19
381	20250313	125500	180305800	13510	13510	13510	13510	0
382	20250313	125400	180305800	13510	13530	13530	13510	1800
383	20250313	125300	155969630	13520	13520	13520	13520	0
384	20250313	125200	155969630	13520	13520	13520	13520	5
385	20250313	125100	155902030	13530	13530	13530	13530	0
386	20250313	125000	155902030	13530	13520	13530	13520	25
387	20250313	124900	155563830	13520	13520	13520	13520	0
388	20250313	124800	155563830	13520	13520	13520	13520	5
389	20250313	124700	155496230	13520	13520	13520	13520	0
390	20250313	124600	155496230	13520	13520	13520	13520	5
391	20250313	124500	155428630	13530	13530	13530	13530	200
392	20250313	124400	152722630	13530	13530	13530	13530	5
393	20250313	124300	152654980	13530	13530	13530	13530	0
394	20250313	124200	152654980	13530	13530	13530	13530	5
395	20250313	124100	152587330	13520	13520	13520	13520	0
396	20250313	124000	152587330	13520	13530	13530	13520	191
397	20250313	123900	150003150	13540	13540	13540	13540	1190
398	20250313	123800	133890550	13550	13560	13560	13540	1195
399	20250313	123700	117692690	13570	13570	13570	13570	34
400	20250313	123600	117231310	13570	13570	13570	13570	5
401	20250313	123500	117163460	13570	13570	13570	13570	500
402	20250313	123400	110378460	13570	13570	13570	13570	5
403	20250313	123300	110310610	13570	13570	13570	13570	0
404	20250313	123200	110310610	13570	13570	13570	13570	5
405	20250313	123100	110242760	13570	13570	13570	13570	0
406	20250313	123000	110242760	13570	13570	13570	13570	5
407	20250313	122900	110174910	13570	13570	13570	13570	0
408	20250313	122800	110174910	13570	13570	13570	13570	5
409	20250313	122700	110107060	13570	13570	13570	13570	0
410	20250313	122600	110107060	13570	13570	13570	13570	5
411	20250313	122500	110039210	13570	13570	13570	13570	0
412	20250313	122400	110039210	13570	13570	13570	13570	5
413	20250313	122300	109971360	13570	13570	13570	13570	0
414	20250313	122200	109971360	13570	13570	13570	13570	5
415	20250313	122100	109903510	13570	13570	13570	13570	0
416	20250313	122000	109903510	13570	13570	13570	13570	5
417	20250313	121900	109835660	13570	13570	13570	13570	0
418	20250313	121800	109835660	13570	13570	13570	13570	4
419	20250313	121700	109781380	13580	13580	13580	13580	0
420	20250313	121600	109781380	13580	13580	13580	13580	5
421	20250313	121500	109713480	13580	13575	13580	13575	80
422	20250313	121400	108627100	13570	13570	13570	13570	5
423	20250313	121300	108559250	13570	13570	13570	13570	0
424	20250313	121200	108559250	13570	13570	13570	13570	5
425	20250313	121100	108491400	13570	13570	13570	13570	0
426	20250313	121000	108491400	13570	13570	13570	13570	5
427	20250313	120900	108423550	13570	13570	13570	13570	0
428	20250313	120800	108423550	13570	13570	13570	13570	5
429	20250313	120700	108355700	13570	13570	13570	13570	5
430	20250313	120600	108287850	13570	13570	13570	13570	0
431	20250313	120500	108287850	13570	13570	13570	13570	5
432	20250313	120400	108220000	13570	13570	13570	13570	0
433	20250313	120300	108220000	13570	13570	13570	13570	5
434	20250313	120200	108152150	13600	13600	13600	13600	4
435	20250313	120100	108097750	13570	13570	13570	13570	5
436	20250313	120000	108029900	13570	13570	13570	13570	0
437	20250313	115900	108029900	13570	13570	13570	13570	5
438	20250313	115800	107962050	13580	13580	13580	13580	0
439	20250313	115700	107962050	13580	13600	13600	13580	1205
440	20250313	115600	91593020	13600	13600	13600	13600	0
441	20250313	115500	91593020	13600	13600	13600	13600	5
442	20250313	115400	91525020	13600	13600	13600	13600	0
443	20250313	115300	91525020	13600	13600	13600	13600	5
444	20250313	115200	91457020	13600	13600	13600	13600	0
445	20250313	115100	91457020	13600	13600	13600	13600	5
446	20250313	115000	91389020	13600	13600	13600	13600	0
447	20250313	114900	91389020	13600	13600	13600	13600	5
448	20250313	114800	91321020	13610	13610	13610	13610	0
449	20250313	114700	91321020	13610	13610	13610	13610	11
450	20250313	114600	91171310	13610	13610	13610	13610	0
451	20250313	114500	91171310	13610	13610	13610	13610	5
452	20250313	114400	91103260	13610	13610	13610	13610	100
453	20250313	114300	89742260	13610	13610	13610	13610	5
454	20250313	114200	89674210	13630	13630	13630	13630	0
455	20250313	114100	89674210	13630	13630	13630	13630	226
456	20250313	114000	86593830	13630	13630	13630	13630	0
457	20250313	113900	86593830	13630	13610	13630	13610	41
458	20250313	113800	86035100	13610	13610	13610	13610	0
459	20250313	113700	86035100	13610	13610	13610	13610	5
460	20250313	113600	85967050	13610	13610	13610	13610	0
461	20250313	113500	85967050	13610	13610	13610	13610	5
462	20250313	113400	85899000	13610	13610	13610	13610	0
463	20250313	113300	85899000	13610	13610	13610	13610	5
464	20250313	113200	85830950	13610	13610	13610	13610	0
465	20250313	113100	85830950	13610	13610	13610	13610	5
466	20250313	113000	85762900	13610	13610	13610	13610	0
467	20250313	112900	85762900	13610	13610	13610	13610	5
468	20250313	112800	85694850	13630	13630	13630	13630	0
469	20250313	112700	85694850	13630	13630	13630	13630	13
470	20250313	112600	85517660	13630	13620	13630	13620	5
471	20250313	112500	85449530	13610	13610	13610	13610	5
472	20250313	112400	85381480	13620	13620	13620	13620	0
473	20250313	112300	85381480	13620	13620	13620	13610	25
474	20250313	112200	85041030	13610	13610	13610	13610	0
475	20250313	112100	85041030	13610	13610	13610	13610	5
476	20250313	112000	84972980	13610	13610	13610	13610	0
477	20250313	111900	84972980	13610	13610	13610	13610	5
478	20250313	111800	84904930	13610	13610	13610	13610	10
479	20250313	111700	84768830	13610	13610	13610	13610	15
480	20250313	111600	84564680	13610	13610	13610	13610	100
481	20250313	111500	83203680	13610	13610	13610	13610	5
482	20250313	111400	83135630	13610	13610	13610	13610	5
483	20250313	111300	83067580	13610	13610	13610	13610	0
484	20250313	111200	83067580	13610	13610	13610	13610	5
485	20250313	111100	82999530	13610	13610	13610	13610	0
486	20250313	111000	82999530	13610	13610	13610	13610	5
487	20250313	110900	82931480	13630	13630	13630	13630	0
488	20250313	110800	82931480	13630	13630	13630	13630	1
489	20250313	110700	82917850	13640	13640	13640	13640	250
490	20250313	110600	79507850	13640	13640	13640	13640	30
491	20250313	110500	79098650	13640	13640	13640	13640	20
492	20250313	110400	78825850	13630	13630	13630	13630	5
493	20250313	110300	78757700	13640	13640	13640	13640	2
494	20250313	110200	78730420	13630	13630	13630	13630	5
495	20250313	110100	78662270	13630	13630	13630	13630	0
496	20250313	110000	78662270	13630	13630	13630	13630	4
497	20250313	105900	78607750	13630	13630	13630	13630	0
498	20250313	105800	78607750	13630	13630	13630	13630	48
499	20250313	105700	77953510	13630	13630	13630	13630	30
500	20250313	105600	77544610	13630	13630	13630	13630	13
501	20250313	105500	77367420	13630	13630	13630	13630	124
502	20250313	105400	75677300	13620	13620	13620	13620	7
503	20250313	105300	75581960	13620	13620	13620	13620	0
504	20250313	105200	75581960	13620	13620	13620	13590	120
505	20250313	105100	73947710	13590	13590	13590	13590	0
506	20250313	105000	73947710	13590	13590	13590	13590	5
507	20250313	104900	73879760	13590	13590	13590	13590	0
508	20250313	104800	73879760	13590	13590	13590	13590	5
509	20250313	104700	73811810	13580	13580	13580	13580	0
510	20250313	104600	73811810	13580	13580	13580	13580	5
511	20250313	104500	73743910	13580	13580	13580	13580	29
512	20250313	104400	73350090	13580	13580	13580	13580	5
513	20250313	104300	73282190	13610	13610	13610	13610	1
514	20250313	104200	73268580	13580	13580	13580	13580	5
515	20250313	104100	73200680	13610	13610	13610	13610	14
516	20250313	104000	73010140	13580	13590	13600	13580	105
517	20250313	103900	71582280	13580	13580	13580	13580	0
518	20250313	103800	71582280	13580	13580	13580	13580	5
519	20250313	103700	71514380	13580	13580	13580	13580	0
520	20250313	103600	71514380	13580	13580	13580	13580	5
521	20250313	103500	71446480	13580	13580	13580	13580	0
522	20250313	103400	71446480	13580	13580	13580	13580	6
523	20250313	103300	71365000	13580	13580	13580	13580	0
524	20250313	103200	71365000	13580	13580	13580	13580	5
525	20250313	103100	71297100	13590	13590	13590	13590	0
526	20250313	103000	71297100	13590	13590	13590	13590	2
527	20250313	102900	71269920	13580	13580	13580	13580	0
528	20250313	102800	71269920	13580	13580	13580	13580	5
529	20250313	102700	71202020	13580	13580	13580	13580	0
530	20250313	102600	71202020	13580	13580	13580	13580	6
531	20250313	102500	71120540	13580	13580	13580	13580	0
532	20250313	102400	71120540	13580	13590	13590	13580	80
533	20250313	102300	70033390	13570	13570	13570	13570	0
534	20250313	102200	70033390	13570	13570	13570	13570	5
535	20250313	102100	69965540	13570	13570	13570	13570	0
536	20250313	102000	69965540	13570	13570	13570	13570	5
537	20250313	101900	69897690	13570	13570	13570	13570	5
538	20250313	101800	69829840	13610	13610	13610	13610	119
539	20250313	101700	68210250	13610	13570	13610	13570	59
540	20250313	101600	67407460	13610	13610	13610	13610	4
541	20250313	101500	67353020	13570	13570	13570	13570	5
542	20250313	101400	67285170	13610	13610	13610	13610	1
543	20250313	101300	67271560	13570	13570	13570	13570	23
544	20250313	101200	66959450	13570	13570	13570	13570	0
545	20250313	101100	66959450	13570	13570	13570	13570	5
546	20250313	101000	66891600	13580	13610	13610	13580	57
547	20250313	100900	66116040	13580	13580	13580	13580	91
548	20250313	100800	64880260	13590	13590	13590	13590	3
549	20250313	100700	64839490	13580	13580	13580	13580	5
550	20250313	100600	64771590	13590	13590	13590	13590	0
551	20250313	100500	64771590	13590	13590	13590	13590	50
552	20250313	100400	64092090	13600	13600	13600	13600	155
553	20250313	100300	61984090	13600	13600	13600	13600	5
554	20250313	100200	61916090	13600	13600	13600	13600	0
555	20250313	100100	61916090	13600	13600	13600	13600	5
556	20250313	100000	61848090	13600	13600	13600	13600	0
557	20250313	095900	61848090	13600	13600	13600	13600	5
558	20250313	095800	61780090	13630	13630	13630	13630	0
559	20250313	095700	61780090	13630	13600	13630	13600	7
560	20250313	095600	61684830	13600	13600	13600	13600	0
561	20250313	095500	61684830	13600	13600	13600	13600	5
562	20250313	095400	61616830	13600	13600	13600	13600	0
563	20250313	095300	61616830	13600	13600	13600	13600	5
564	20250313	095200	61548830	13600	13600	13600	13600	0
565	20250313	095100	61548830	13600	13600	13600	13600	5
566	20250313	095000	61480830	13600	13600	13600	13600	0
567	20250313	094900	61480830	13600	13600	13600	13600	5
568	20250313	094800	61412830	13600	13600	13600	13600	0
569	20250313	094700	61412830	13600	13600	13600	13600	5
570	20250313	094600	61344830	13600	13600	13600	13600	0
571	20250313	094500	61344830	13600	13600	13600	13600	10
572	20250313	094400	61208830	13600	13600	13600	13600	0
573	20250313	094300	61208830	13600	13600	13600	13600	15
574	20250313	094200	61004830	13600	13600	13600	13600	81
575	20250313	094100	59903230	13660	13600	13660	13600	38
576	20250313	094000	59386250	13600	13600	13600	13600	0
577	20250313	093900	59386250	13600	13600	13600	13600	4
578	20250313	093800	59331850	13600	13600	13600	13600	100
579	20250313	093700	57971850	13700	13670	13700	13590	820
580	20250313	093600	46749960	13590	13590	13590	13590	0
581	20250313	093500	46749960	13590	13670	13680	13590	287
582	20250313	093400	42826310	13670	13580	13670	13570	395
583	20250313	093300	37443600	13580	13580	13580	13580	5
584	20250313	093200	37375700	13640	13620	13640	13620	93
585	20250313	093100	36108320	13570	13570	13570	13570	5
586	20250313	093000	36040470	13560	13560	13560	13560	0
587	20250313	092900	36040470	13560	13560	13560	13560	5
588	20250313	092800	35972670	13560	13560	13560	13560	121
589	20250313	092700	34331910	13560	13560	13560	13560	5
590	20250313	092600	34264110	13560	13560	13560	13560	5
591	20250313	092500	34196310	13610	13610	13610	13610	20
592	20250313	092400	33924110	13560	13560	13560	13560	5
593	20250313	092300	33856310	13560	13560	13560	13560	0
594	20250313	092200	33856310	13560	13560	13560	13560	5
595	20250313	092100	33788510	13600	13600	13600	13600	100
596	20250313	092000	32428510	13560	13560	13560	13560	10
597	20250313	091900	32292910	13550	13550	13550	13550	0
598	20250313	091800	32292910	13550	13550	13550	13550	85
599	20250313	091700	31141160	13600	13600	13600	13600	0
600	20250313	091600	31141160	13600	13600	13600	13540	50
601	20250313	091500	30461460	13600	13600	13600	13600	0
602	20250313	091400	30461460	13600	13540	13600	13540	106
603	20250313	091300	29020220	13620	13540	13620	13540	153
604	20250313	091200	26937140	13540	13540	13540	13540	5
605	20250313	091100	26869440	13540	13540	13540	13540	78
606	20250313	091000	25813320	13540	13540	13540	13540	5
607	20250313	090900	25745620	13540	13600	13600	13540	287
608	20250313	090800	21854420	13600	13600	13600	13540	539
609	20250313	090700	14531820	13540	13590	13590	13540	125
610	20250313	090600	12833470	13540	13540	13540	13540	255
611	20250313	090500	9380770	13540	13540	13540	13540	112
612	20250313	090400	7864290	13550	13550	13550	13550	102
613	20250313	090300	6482190	13540	13540	13540	13540	0
614	20250313	090200	6482190	13540	13540	13540	13540	5
615	20250313	090100	6414490	13590	13590	13590	13590	426
616	20250313	090000	625150	13540	13610	13610	13540	46