KissMeData/036420/min/candle-20250313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250313	192200	491228930	8670	8670	8670	8670	1542
3	20250313	192100	491228930	8670	8670	8670	8670	0
4	20250313	192000	491228930	8670	8670	8670	8670	0
5	20250313	191900	491228930	8670	8670	8670	8670	0
6	20250313	191800	491228930	8670	8670	8670	8670	0
7	20250313	191700	491228930	8670	8670	8670	8670	0
8	20250313	191600	491228930	8670	8670	8670	8670	0
9	20250313	191500	491228930	8670	8670	8670	8670	0
10	20250313	191400	491228930	8670	8670	8670	8670	0
11	20250313	191300	491228930	8670	8670	8670	8670	0
12	20250313	191200	491228930	8670	8670	8670	8670	0
13	20250313	191100	491228930	8670	8670	8670	8670	0
14	20250313	191000	491228930	8670	8670	8670	8670	0
15	20250313	190900	491228930	8670	8670	8670	8670	0
16	20250313	190800	491228930	8670	8670	8670	8670	0
17	20250313	190700	491228930	8670	8670	8670	8670	0
18	20250313	190600	491228930	8670	8670	8670	8670	0
19	20250313	190500	491228930	8670	8670	8670	8670	0
20	20250313	190400	491228930	8670	8670	8670	8670	0
21	20250313	190300	491228930	8670	8670	8670	8670	0
22	20250313	190200	491228930	8670	8670	8670	8670	0
23	20250313	190100	491228930	8670	8670	8670	8670	0
24	20250313	190000	491228930	8670	8670	8670	8670	0
25	20250313	185900	491228930	8670	8670	8670	8670	0
26	20250313	185800	491228930	8670	8670	8670	8670	0
27	20250313	185700	491228930	8670	8670	8670	8670	0
28	20250313	185600	491228930	8670	8670	8670	8670	0
29	20250313	185500	491228930	8670	8670	8670	8670	0
30	20250313	185400	491228930	8670	8670	8670	8670	0
31	20250313	185300	491228930	8670	8670	8670	8670	0
32	20250313	185200	491228930	8670	8670	8670	8670	1542
33	20250313	185100	491228930	8670	8670	8670	8670	0
34	20250313	185000	491228930	8670	8670	8670	8670	0
35	20250313	184900	491228930	8670	8670	8670	8670	0
36	20250313	184800	491228930	8670	8670	8670	8670	0
37	20250313	184700	491228930	8670	8670	8670	8670	0
38	20250313	184600	491228930	8670	8670	8670	8670	0
39	20250313	184500	491228930	8670	8670	8670	8670	0
40	20250313	184400	491228930	8670	8670	8670	8670	0
41	20250313	184300	491228930	8670	8670	8670	8670	0
42	20250313	184200	491228930	8670	8670	8670	8670	0
43	20250313	184100	491228930	8670	8670	8670	8670	0
44	20250313	184000	491228930	8670	8670	8670	8670	0
45	20250313	183900	491228930	8670	8670	8670	8670	0
46	20250313	183800	491228930	8670	8670	8670	8670	0
47	20250313	183700	491228930	8670	8670	8670	8670	0
48	20250313	183600	491228930	8670	8670	8670	8670	0
49	20250313	183500	491228930	8670	8670	8670	8670	0
50	20250313	183400	491228930	8670	8670	8670	8670	0
51	20250313	183300	491228930	8670	8670	8670	8670	0
52	20250313	183200	491228930	8670	8670	8670	8670	0
53	20250313	183100	491228930	8670	8670	8670	8670	0
54	20250313	183000	491228930	8670	8670	8670	8670	0
55	20250313	182900	491228930	8670	8670	8670	8670	0
56	20250313	182800	491228930	8670	8670	8670	8670	0
57	20250313	182700	491228930	8670	8670	8670	8670	0
58	20250313	182600	491228930	8670	8670	8670	8670	0
59	20250313	182500	491228930	8670	8670	8670	8670	0
60	20250313	182400	491228930	8670	8670	8670	8670	0
61	20250313	182300	491228930	8670	8670	8670	8670	0
62	20250313	182200	491228930	8670	8670	8670	8670	1542
63	20250313	182100	491228930	8670	8670	8670	8670	0
64	20250313	182000	491228930	8670	8670	8670	8670	0
65	20250313	181900	491228930	8670	8670	8670	8670	0
66	20250313	181800	491228930	8670	8670	8670	8670	0
67	20250313	181700	491228930	8670	8670	8670	8670	0
68	20250313	181600	491228930	8670	8670	8670	8670	0
69	20250313	181500	491228930	8670	8670	8670	8670	0
70	20250313	181400	491228930	8670	8670	8670	8670	0
71	20250313	181300	491228930	8670	8670	8670	8670	0
72	20250313	181200	491228930	8670	8670	8670	8670	0
73	20250313	181100	491228930	8670	8670	8670	8670	0
74	20250313	181000	491228930	8670	8670	8670	8670	0
75	20250313	180900	491228930	8670	8670	8670	8670	0
76	20250313	180800	491228930	8670	8670	8670	8670	0
77	20250313	180700	491228930	8670	8670	8670	8670	0
78	20250313	180600	491228930	8670	8670	8670	8670	0
79	20250313	180500	491228930	8670	8670	8670	8670	0
80	20250313	180400	491228930	8670	8670	8670	8670	0
81	20250313	180300	491228930	8670	8670	8670	8670	0
82	20250313	180200	491228930	8670	8670	8670	8670	0
83	20250313	180100	491228930	8670	8670	8670	8670	0
84	20250313	180000	491228930	8670	8670	8670	8670	0
85	20250313	175900	491228930	8670	8670	8670	8670	0
86	20250313	175800	491228930	8670	8670	8670	8670	0
87	20250313	175700	491228930	8670	8670	8670	8670	0
88	20250313	175600	491228930	8670	8670	8670	8670	0
89	20250313	175500	491228930	8670	8670	8670	8670	0
90	20250313	175400	491228930	8670	8670	8670	8670	0
91	20250313	175300	491228930	8670	8670	8670	8670	0
92	20250313	175200	491228930	8670	8670	8670	8670	1542
93	20250313	175100	491228930	8670	8670	8670	8670	0
94	20250313	175000	491228930	8670	8670	8670	8670	0
95	20250313	174900	491228930	8670	8670	8670	8670	0
96	20250313	174800	491228930	8670	8670	8670	8670	0
97	20250313	174700	491228930	8670	8670	8670	8670	0
98	20250313	174600	491228930	8670	8670	8670	8670	0
99	20250313	174500	491228930	8670	8670	8670	8670	0
100	20250313	174400	491228930	8670	8670	8670	8670	0
101	20250313	174300	491228930	8670	8670	8670	8670	0
102	20250313	174200	491228930	8670	8670	8670	8670	0
103	20250313	174100	491228930	8670	8670	8670	8670	0
104	20250313	174000	491228930	8670	8670	8670	8670	0
105	20250313	173900	491228930	8670	8670	8670	8670	0
106	20250313	173800	491228930	8670	8670	8670	8670	0
107	20250313	173700	491228930	8670	8670	8670	8670	0
108	20250313	173600	491228930	8670	8670	8670	8670	0
109	20250313	173500	491228930	8670	8670	8670	8670	0
110	20250313	173400	491228930	8670	8670	8670	8670	0
111	20250313	173300	491228930	8670	8670	8670	8670	0
112	20250313	173200	491228930	8670	8670	8670	8670	0
113	20250313	173100	491228930	8670	8670	8670	8670	0
114	20250313	173000	491228930	8670	8670	8670	8670	0
115	20250313	172900	491228930	8670	8670	8670	8670	0
116	20250313	172800	491228930	8670	8670	8670	8670	0
117	20250313	172700	491228930	8670	8670	8670	8670	0
118	20250313	172600	491228930	8670	8670	8670	8670	0
119	20250313	172500	491228930	8670	8670	8670	8670	0
120	20250313	172400	491228930	8670	8670	8670	8670	0
121	20250313	172300	491228930	8670	8670	8670	8670	0
122	20250313	172200	491228930	8670	8670	8670	8670	1542
123	20250313	172100	491228930	8670	8670	8670	8670	0
124	20250313	172000	491228930	8670	8670	8670	8670	0
125	20250313	171900	491228930	8670	8670	8670	8670	0
126	20250313	171800	491228930	8670	8670	8670	8670	0
127	20250313	171700	491228930	8670	8670	8670	8670	0
128	20250313	171600	491228930	8670	8670	8670	8670	0
129	20250313	171500	491228930	8670	8670	8670	8670	0
130	20250313	171400	491228930	8670	8670	8670	8670	0
131	20250313	171300	491228930	8670	8670	8670	8670	0
132	20250313	171200	491228930	8670	8670	8670	8670	0
133	20250313	171100	491228930	8670	8670	8670	8670	0
134	20250313	171000	491228930	8670	8670	8670	8670	0
135	20250313	170900	491228930	8670	8670	8670	8670	0
136	20250313	170800	491228930	8670	8670	8670	8670	0
137	20250313	170700	491228930	8670	8670	8670	8670	0
138	20250313	170600	491228930	8670	8670	8670	8670	0
139	20250313	170500	491228930	8670	8670	8670	8670	0
140	20250313	170400	491228930	8670	8670	8670	8670	0
141	20250313	170300	491228930	8670	8670	8670	8670	0
142	20250313	170200	491228930	8670	8670	8670	8670	0
143	20250313	170100	491228930	8670	8670	8670	8670	0
144	20250313	170000	491228930	8670	8670	8670	8670	0
145	20250313	165900	491228930	8670	8670	8670	8670	0
146	20250313	165800	491228930	8670	8670	8670	8670	0
147	20250313	165700	491228930	8670	8670	8670	8670	0
148	20250313	165600	491228930	8670	8670	8670	8670	0
149	20250313	165500	491228930	8670	8670	8670	8670	0
150	20250313	165400	491228930	8670	8670	8670	8670	0
151	20250313	165300	491228930	8670	8670	8670	8670	0
152	20250313	165200	491228930	8670	8670	8670	8670	1542
153	20250313	165100	491228930	8670	8670	8670	8670	0
154	20250313	165000	491228930	8670	8670	8670	8670	0
155	20250313	164900	491228930	8670	8670	8670	8670	0
156	20250313	164800	491228930	8670	8670	8670	8670	0
157	20250313	164700	491228930	8670	8670	8670	8670	0
158	20250313	164600	491228930	8670	8670	8670	8670	0
159	20250313	164500	491228930	8670	8670	8670	8670	0
160	20250313	164400	491228930	8670	8670	8670	8670	0
161	20250313	164300	491228930	8670	8670	8670	8670	0
162	20250313	164200	491228930	8670	8670	8670	8670	0
163	20250313	164100	491228930	8670	8670	8670	8670	0
164	20250313	164000	491228930	8670	8670	8670	8670	0
165	20250313	163900	491228930	8670	8670	8670	8670	0
166	20250313	163800	491228930	8670	8670	8670	8670	0
167	20250313	163700	491228930	8670	8670	8670	8670	0
168	20250313	163600	491228930	8670	8670	8670	8670	0
169	20250313	163500	491228930	8670	8670	8670	8670	0
170	20250313	163400	491228930	8670	8670	8670	8670	0
171	20250313	163300	491228930	8670	8670	8670	8670	0
172	20250313	163200	491228930	8670	8670	8670	8670	0
173	20250313	163100	491228930	8670	8670	8670	8670	0
174	20250313	163000	491228930	8670	8670	8670	8670	0
175	20250313	162900	491228930	8670	8670	8670	8670	0
176	20250313	162800	491228930	8670	8670	8670	8670	0
177	20250313	162700	491228930	8670	8670	8670	8670	0
178	20250313	162600	491228930	8670	8670	8670	8670	0
179	20250313	162500	491228930	8670	8670	8670	8670	0
180	20250313	162400	491228930	8670	8670	8670	8670	0
181	20250313	162300	491228930	8670	8670	8670	8670	0
182	20250313	162200	491228930	8670	8670	8670	8670	1542
183	20250313	162100	491228930	8670	8670	8670	8670	0
184	20250313	162000	491228930	8670	8670	8670	8670	0
185	20250313	161900	491228930	8670	8670	8670	8670	0
186	20250313	161800	491228930	8670	8670	8670	8670	0
187	20250313	161700	491228930	8670	8670	8670	8670	0
188	20250313	161600	491228930	8670	8670	8670	8670	0
189	20250313	161500	491228930	8670	8670	8670	8670	0
190	20250313	161400	491228930	8670	8670	8670	8670	0
191	20250313	161300	491228930	8670	8670	8670	8670	0
192	20250313	161200	491228930	8670	8670	8670	8670	0
193	20250313	161100	491228930	8670	8670	8670	8670	0
194	20250313	161000	491228930	8670	8670	8670	8670	0
195	20250313	160900	491228930	8670	8670	8670	8670	0
196	20250313	160800	491228930	8670	8670	8670	8670	0
197	20250313	160700	491228930	8670	8670	8670	8670	0
198	20250313	160600	491228930	8670	8670	8670	8670	0
199	20250313	160500	491228930	8670	8670	8670	8670	0
200	20250313	160400	491228930	8670	8670	8670	8670	0
201	20250313	160300	491228930	8670	8670	8670	8670	0
202	20250313	160200	491228930	8670	8670	8670	8670	0
203	20250313	160100	491228930	8670	8670	8670	8670	0
204	20250313	160000	491228930	8670	8670	8670	8670	0
205	20250313	155900	491228930	8670	8670	8670	8670	0
206	20250313	155800	491228930	8670	8670	8670	8670	0
207	20250313	155700	491228930	8670	8670	8670	8670	0
208	20250313	155600	491228930	8670	8670	8670	8670	0
209	20250313	155500	491228930	8670	8670	8670	8670	0
210	20250313	155400	491228930	8670	8670	8670	8670	0
211	20250313	155300	491228930	8670	8670	8670	8670	0
212	20250313	155200	491228930	8670	8670	8670	8670	1542
213	20250313	155100	491228930	8670	8670	8670	8670	0
214	20250313	155000	491228930	8670	8670	8670	8670	0
215	20250313	154900	491228930	8670	8670	8670	8670	0
216	20250313	154800	491228930	8670	8670	8670	8670	0
217	20250313	154700	491228930	8670	8670	8670	8670	0
218	20250313	154600	491228930	8670	8670	8670	8670	0
219	20250313	154500	491228930	8670	8670	8670	8670	0
220	20250313	154400	491228930	8670	8670	8670	8670	0
221	20250313	154300	491228930	8670	8670	8670	8670	0
222	20250313	154200	491228930	8670	8670	8670	8670	0
223	20250313	154100	491228930	8670	8670	8670	8670	0
224	20250313	154000	491228930	8670	8670	8670	8670	0
225	20250313	153900	491228930	8670	8670	8670	8670	0
226	20250313	153800	491228930	8670	8670	8670	8670	0
227	20250313	153700	491228930	8670	8670	8670	8670	0
228	20250313	153600	491228930	8670	8670	8670	8670	0
229	20250313	153500	491228930	8670	8670	8670	8670	0
230	20250313	153400	491228930	8670	8670	8670	8670	0
231	20250313	153300	491228930	8670	8670	8670	8670	0
232	20250313	153200	491228930	8670	8670	8670	8670	0
233	20250313	153100	491228930	8670	8670	8670	8670	0
234	20250313	153000	491228930	8670	8670	8670	8670	1542
235	20250313	152900	477859790	8680	8680	8680	8680	0
236	20250313	152800	477859790	8680	8680	8680	8680	0
237	20250313	152700	477859790	8680	8680	8680	8680	0
238	20250313	152600	477859790	8680	8680	8680	8680	0
239	20250313	152500	477859790	8680	8680	8680	8680	0
240	20250313	152400	477859790	8680	8680	8680	8680	0
241	20250313	152300	477859790	8680	8680	8680	8680	0
242	20250313	152200	477859790	8680	8680	8680	8680	0
243	20250313	152100	477859790	8680	8680	8680	8680	0
244	20250313	152000	477859790	8680	8680	8680	8680	0
245	20250313	151900	477859790	8680	8690	8690	8670	258
246	20250313	151800	475620180	8690	8695	8695	8690	122
247	20250313	151700	474559750	8700	8700	8700	8700	10
248	20250313	151600	474472750	8700	8700	8700	8700	7
249	20250313	151500	474411850	8700	8700	8700	8700	0
250	20250313	151400	474411850	8700	8700	8700	8700	34
251	20250313	151300	474116050	8700	8700	8700	8700	16
252	20250313	151200	473976850	8710	8710	8710	8710	10
253	20250313	151100	473889750	8710	8710	8710	8710	0
254	20250313	151000	473889750	8710	8710	8710	8710	1
255	20250313	150900	473881040	8710	8710	8710	8710	2
256	20250313	150800	473863620	8710	8710	8710	8710	30
257	20250313	150700	473602320	8710	8700	8710	8700	201
258	20250313	150600	471852490	8700	8700	8700	8700	20
259	20250313	150500	471678490	8700	8700	8700	8700	10
260	20250313	150400	471591490	8700	8700	8700	8700	1
261	20250313	150300	471582790	8690	8690	8690	8690	0
262	20250313	150200	471582790	8690	8690	8690	8690	0
263	20250313	150100	471582790	8690	8690	8690	8690	0
264	20250313	150000	471582790	8690	8690	8690	8690	0
265	20250313	145900	471582790	8690	8690	8690	8690	0
266	20250313	145800	471582790	8690	8690	8690	8690	0
267	20250313	145700	471582790	8690	8690	8690	8690	4
268	20250313	145600	471548030	8690	8690	8690	8690	0
269	20250313	145500	471548030	8690	8690	8690	8690	0
270	20250313	145400	471548030	8690	8690	8690	8690	0
271	20250313	145300	471548030	8690	8690	8690	8690	0
272	20250313	145200	471548030	8690	8690	8690	8690	0
273	20250313	145100	471548030	8690	8690	8690	8690	3
274	20250313	145000	471521960	8700	8700	8700	8700	0
275	20250313	144900	471521960	8700	8700	8700	8700	0
276	20250313	144800	471521960	8700	8700	8700	8700	0
277	20250313	144700	471521960	8700	8700	8700	8700	0
278	20250313	144600	471521960	8700	8700	8700	8700	0
279	20250313	144500	471521960	8700	8700	8700	8700	0
280	20250313	144400	471521960	8700	8700	8700	8700	1
281	20250313	144300	471513260	8690	8690	8690	8690	0
282	20250313	144200	471513260	8690	8690	8690	8690	0
283	20250313	144100	471513260	8690	8690	8690	8690	0
284	20250313	144000	471513260	8690	8690	8690	8690	108
285	20250313	143900	470574740	8690	8690	8690	8690	10
286	20250313	143800	470487840	8690	8690	8690	8690	10
287	20250313	143700	470400940	8690	8690	8690	8690	282
288	20250313	143600	467950360	8690	8690	8690	8690	0
289	20250313	143500	467950360	8690	8690	8690	8690	0
290	20250313	143400	467950360	8690	8690	8690	8690	7
291	20250313	143300	467889530	8690	8690	8690	8690	10
292	20250313	143200	467802630	8690	8690	8690	8690	0
293	20250313	143100	467802630	8690	8670	8690	8670	1718
294	20250313	143000	452907370	8670	8670	8670	8670	0
295	20250313	142900	452907370	8670	8670	8670	8670	1
296	20250313	142800	452898700	8670	8670	8670	8670	5
297	20250313	142700	452855350	8670	8670	8670	8670	100
298	20250313	142600	451988350	8670	8670	8670	8670	0
299	20250313	142500	451988350	8670	8670	8670	8670	0
300	20250313	142400	451988350	8670	8670	8670	8670	0
301	20250313	142300	451988350	8670	8670	8670	8670	10
302	20250313	142200	451901650	8670	8670	8670	8670	0
303	20250313	142100	451901650	8670	8670	8670	8670	4
304	20250313	142000	451866970	8660	8660	8660	8660	25
305	20250313	141900	451650470	8690	8690	8690	8690	0
306	20250313	141800	451650470	8690	8690	8690	8690	2
307	20250313	141700	451633090	8690	8680	8690	8680	18
308	20250313	141600	451476840	8700	8700	8700	8700	0
309	20250313	141500	451476840	8700	8700	8700	8700	0
310	20250313	141400	451476840	8700	8700	8700	8700	0
311	20250313	141300	451476840	8700	8690	8700	8690	5
312	20250313	141200	451433350	8710	8710	8710	8710	0
313	20250313	141100	451433350	8710	8710	8710	8710	0
314	20250313	141000	451433350	8710	8710	8710	8710	1
315	20250313	140900	451424640	8650	8650	8650	8650	0
316	20250313	140800	451424640	8650	8740	8740	8650	201
317	20250313	140700	449683910	8660	8750	8750	8650	6828
318	20250313	140600	390486120	8750	8750	8750	8750	10
319	20250313	140500	390398620	8750	8750	8750	8750	7
320	20250313	140400	390337370	8750	8750	8750	8750	56
321	20250313	140300	389847370	8750	8750	8750	8750	0
322	20250313	140200	389847370	8750	8750	8750	8750	4
323	20250313	140100	389812370	8750	8750	8750	8750	0
324	20250313	140000	389812370	8750	8750	8750	8750	0
325	20250313	135900	389812370	8750	8750	8750	8750	250
326	20250313	135800	387624870	8750	8750	8750	8750	0
327	20250313	135700	387624870	8750	8750	8750	8750	0
328	20250313	135600	387624870	8750	8750	8750	8750	14
329	20250313	135500	387502370	8760	8760	8760	8760	4
330	20250313	135400	387467330	8760	8760	8760	8760	24
331	20250313	135300	387257090	8770	8770	8770	8770	0
332	20250313	135200	387257090	8770	8770	8770	8770	0
333	20250313	135100	387257090	8770	8760	8770	8760	79
334	20250313	135000	386565040	8760	8760	8760	8760	23
335	20250313	134900	386363560	8760	8760	8760	8760	0
336	20250313	134800	386363560	8760	8760	8760	8760	0
337	20250313	134700	386363560	8760	8760	8760	8760	0
338	20250313	134600	386363560	8760	8760	8760	8760	90
339	20250313	134500	385575160	8760	8760	8760	8760	15
340	20250313	134400	385443760	8760	8760	8760	8760	220
341	20250313	134300	383516560	8760	8760	8760	8760	10
342	20250313	134200	383428960	8760	8760	8760	8760	20
343	20250313	134100	383253760	8760	8760	8760	8760	0
344	20250313	134000	383253760	8760	8760	8760	8760	0
345	20250313	133900	383253760	8760	8765	8765	8760	28
346	20250313	133800	383008430	8760	8760	8760	8760	105
347	20250313	133700	382088630	8760	8760	8760	8760	2
348	20250313	133600	382071110	8750	8750	8750	8750	107
349	20250313	133500	381134860	8750	8750	8750	8750	1
350	20250313	133400	381126110	8750	8750	8750	8750	0
351	20250313	133300	381126110	8750	8750	8750	8750	23
352	20250313	133200	380924860	8750	8750	8750	8750	0
353	20250313	133100	380924860	8750	8750	8750	8750	0
354	20250313	133000	380924860	8750	8750	8750	8750	0
355	20250313	132900	380924860	8750	8750	8750	8750	0
356	20250313	132800	380924860	8750	8750	8750	8750	0
357	20250313	132700	380924860	8750	8750	8750	8750	1
358	20250313	132600	380916110	8750	8750	8750	8750	5
359	20250313	132500	380872360	8750	8750	8750	8750	11
360	20250313	132400	380776110	8740	8740	8740	8740	0
361	20250313	132300	380776110	8740	8740	8740	8740	0
362	20250313	132200	380776110	8740	8740	8740	8740	217
363	20250313	132100	378879530	8740	8740	8740	8740	0
364	20250313	132000	378879530	8740	8740	8740	8740	0
365	20250313	131900	378879530	8740	8740	8740	8740	0
366	20250313	131800	378879530	8740	8750	8750	8740	28
367	20250313	131700	378634730	8750	8740	8750	8740	168
368	20250313	131600	377165015	8750	8750	8750	8750	1219
369	20250313	131500	366498765	8750	8750	8750	8750	0
370	20250313	131400	366498765	8750	8750	8750	8750	0
371	20250313	131300	366498765	8750	8750	8750	8750	0
372	20250313	131200	366498765	8750	8750	8750	8750	2
373	20250313	131100	366481265	8750	8750	8750	8750	0
374	20250313	131000	366481265	8750	8750	8750	8750	150
375	20250313	130900	365168765	8760	8760	8760	8760	0
376	20250313	130800	365168765	8760	8760	8760	8760	6
377	20250313	130700	365116205	8760	8760	8760	8760	4
378	20250313	130600	365081165	8760	8760	8760	8760	894
379	20250313	130500	357249725	8760	8760	8760	8760	10
380	20250313	130400	357162125	8770	8770	8770	8770	151
381	20250313	130300	355837855	8780	8780	8780	8780	0
382	20250313	130200	355837855	8780	8780	8780	8780	0
383	20250313	130100	355837855	8780	8780	8780	8780	0
384	20250313	130000	355837855	8780	8780	8780	8780	1
385	20250313	125900	355829075	8780	8780	8780	8780	0
386	20250313	125800	355829075	8780	8780	8780	8780	0
387	20250313	125700	355829075	8780	8780	8780	8780	0
388	20250313	125600	355829075	8780	8780	8780	8780	0
389	20250313	125500	355829075	8780	8780	8780	8780	1
390	20250313	125400	355820295	8780	8780	8780	8780	0
391	20250313	125300	355820295	8780	8780	8780	8780	0
392	20250313	125200	355820295	8780	8780	8780	8780	50
393	20250313	125100	355381295	8780	8780	8780	8780	5
394	20250313	125000	355337395	8780	8760	8780	8760	143
395	20250313	124900	354084695	8770	8770	8770	8770	980
396	20250313	124800	345490095	8770	8780	8780	8770	177
397	20250313	124700	343936295	8780	8790	8790	8780	3
398	20250313	124600	343909935	8790	8790	8790	8790	0
399	20250313	124500	343909935	8790	8790	8790	8790	0
400	20250313	124400	343909935	8790	8770	8790	8770	158
401	20250313	124300	342522855	8780	8780	8780	8780	0
402	20250313	124200	342522855	8780	8780	8780	8780	50
403	20250313	124100	342083855	8780	8780	8780	8780	0
404	20250313	124000	342083855	8780	8780	8780	8780	0
405	20250313	123900	342083855	8780	8780	8780	8780	10
406	20250313	123800	341996055	8780	8780	8780	8780	30
407	20250313	123700	341732655	8780	8780	8780	8780	0
408	20250313	123600	341732655	8780	8780	8780	8780	1
409	20250313	123500	341723875	8790	8790	8790	8790	0
410	20250313	123400	341723875	8790	8790	8790	8790	3
411	20250313	123300	341697505	8760	8760	8760	8760	0
412	20250313	123200	341697505	8760	8790	8790	8760	302
413	20250313	123100	339051135	8790	8790	8790	8790	4
414	20250313	123000	339015975	8790	8790	8790	8790	3
415	20250313	122900	338989605	8790	8790	8790	8790	3
416	20250313	122800	338963235	8780	8780	8780	8780	0
417	20250313	122700	338963235	8780	8780	8780	8780	0
418	20250313	122600	338963235	8780	8780	8780	8780	0
419	20250313	122500	338963235	8780	8780	8780	8780	0
420	20250313	122400	338963235	8780	8780	8780	8780	61
421	20250313	122300	338427655	8780	8780	8780	8780	0
422	20250313	122200	338427655	8780	8780	8780	8780	0
423	20250313	122100	338427655	8780	8780	8780	8780	1
424	20250313	122000	338418875	8770	8770	8770	8770	222
425	20250313	121900	336471935	8760	8770	8770	8760	26
426	20250313	121800	336244115	8760	8760	8760	8760	579
427	20250313	121700	331172075	8760	8760	8760	8760	0
428	20250313	121600	331172075	8760	8760	8760	8760	6
429	20250313	121500	331119515	8760	8760	8760	8760	0
430	20250313	121400	331119515	8760	8760	8760	8760	197
431	20250313	121300	329393795	8770	8770	8770	8770	0
432	20250313	121200	329393795	8770	8780	8780	8770	115
433	20250313	121100	328385195	8770	8770	8770	8770	0
434	20250313	121000	328385195	8770	8780	8780	8770	49
435	20250313	120900	327955435	8780	8770	8780	8770	37
436	20250313	120800	327630895	8770	8770	8770	8770	13
437	20250313	120700	327516885	8780	8780	8780	8780	0
438	20250313	120600	327516885	8780	8780	8780	8780	0
439	20250313	120500	327516885	8780	8785	8785	8780	857
440	20250313	120400	319992175	8790	8790	8790	8790	21
441	20250313	120300	319807585	8790	8790	8790	8790	0
442	20250313	120200	319807585	8790	8790	8790	8790	0
443	20250313	120100	319807585	8790	8790	8790	8790	0
444	20250313	120000	319807585	8790	8790	8790	8790	1
445	20250313	115900	319798795	8790	8790	8790	8790	0
446	20250313	115800	319798795	8790	8790	8790	8790	52
447	20250313	115700	319341715	8780	8780	8780	8780	244
448	20250313	115600	317199395	8780	8780	8780	8780	0
449	20250313	115500	317199395	8780	8780	8780	8780	2
450	20250313	115400	317181835	8780	8780	8780	8780	47
451	20250313	115300	316769175	8780	8790	8790	8780	101
452	20250313	115200	315882385	8780	8780	8780	8780	11
453	20250313	115100	315785805	8790	8790	8790	8790	1
454	20250313	115000	315777015	8790	8790	8790	8790	9
455	20250313	114900	315697905	8790	8800	8800	8790	43
456	20250313	114800	315319905	8800	8800	8800	8790	399
457	20250313	114700	311812645	8790	8800	8800	8790	110
458	20250313	114600	310845645	8800	8800	8800	8800	317
459	20250313	114500	308056045	8800	8800	8800	8800	0
460	20250313	114400	308056045	8800	8810	8810	8800	11
461	20250313	114300	307959235	8810	8810	8810	8800	372
462	20250313	114200	304685605	8810	8810	8810	8810	3
463	20250313	114100	304659175	8810	8820	8820	8810	100
464	20250313	114000	303778165	8820	8820	8820	8820	0
465	20250313	113900	303778165	8820	8820	8820	8820	15
466	20250313	113800	303645865	8820	8820	8820	8820	75
467	20250313	113700	302984365	8820	8820	8820	8820	1
468	20250313	113600	302975545	8820	8820	8820	8820	0
469	20250313	113500	302975545	8820	8820	8820	8820	0
470	20250313	113400	302975545	8820	8820	8820	8820	20
471	20250313	113300	302799145	8820	8820	8820	8820	0
472	20250313	113200	302799145	8820	8820	8820	8820	0
473	20250313	113100	302799145	8820	8820	8820	8820	99
474	20250313	113000	301925965	8820	8820	8820	8820	0
475	20250313	112900	301925965	8820	8820	8820	8820	0
476	20250313	112800	301925965	8820	8810	8820	8810	110
477	20250313	112700	300955855	8810	8810	8810	8810	0
478	20250313	112600	300955855	8810	8810	8810	8810	0
479	20250313	112500	300955855	8810	8810	8810	8810	0
480	20250313	112400	300955855	8810	8810	8810	8810	0
481	20250313	112300	300955855	8810	8810	8810	8810	0
482	20250313	112200	300955855	8810	8810	8810	8810	0
483	20250313	112100	300955855	8810	8810	8810	8810	0
484	20250313	112000	300955855	8810	8810	8810	8810	0
485	20250313	111900	300955855	8810	8810	8810	8810	0
486	20250313	111800	300955855	8810	8820	8820	8810	168
487	20250313	111700	299474365	8830	8830	8830	8830	2
488	20250313	111600	299456705	8830	8830	8830	8830	15
489	20250313	111500	299324255	8830	8820	8830	8820	208
490	20250313	111400	297489615	8830	8820	8830	8820	23
491	20250313	111300	297286725	8820	8820	8820	8820	25
492	20250313	111200	297066225	8830	8830	8830	8830	0
493	20250313	111100	297066225	8830	8830	8830	8830	0
494	20250313	111000	297066225	8830	8820	8830	8820	178
495	20250313	110900	295495265	8830	8830	8830	8830	23
496	20250313	110800	295292175	8830	8830	8830	8830	0
497	20250313	110700	295292175	8830	8830	8830	8830	0
498	20250313	110600	295292175	8830	8830	8830	8830	0
499	20250313	110500	295292175	8830	8840	8840	8830	323
500	20250313	110400	292440065	8840	8840	8840	8840	0
501	20250313	110300	292440065	8840	8840	8840	8840	0
502	20250313	110200	292440065	8840	8840	8840	8840	0
503	20250313	110100	292440065	8840	8840	8840	8840	0
504	20250313	110000	292440065	8840	8845	8845	8840	166
505	20250313	105900	290972575	8850	8850	8850	8850	0
506	20250313	105800	290972575	8850	8850	8850	8850	5
507	20250313	105700	290928325	8850	8850	8850	8850	1
508	20250313	105600	290919475	8840	8840	8840	8840	345
509	20250313	105500	287869675	8840	8850	8850	8840	189
510	20250313	105400	286198635	8850	8850	8850	8850	40
511	20250313	105300	285844635	8860	8860	8860	8860	1
512	20250313	105200	285835775	8850	8850	8850	8850	303
513	20250313	105100	283154225	8850	8850	8850	8850	0
514	20250313	105000	283154225	8850	8850	8850	8850	0
515	20250313	104900	283154225	8850	8850	8850	8850	345
516	20250313	104800	280100975	8850	8850	8850	8850	35
517	20250313	104700	279791225	8860	8860	8860	8860	7
518	20250313	104600	279729205	8850	8850	8850	8850	0
519	20250313	104500	279729205	8850	8850	8850	8850	10
520	20250313	104400	279640705	8850	8850	8850	8850	4
521	20250313	104300	279605305	8860	8860	8860	8860	1
522	20250313	104200	279596445	8860	8860	8860	8860	120
523	20250313	104100	278533245	8860	8860	8860	8860	0
524	20250313	104000	278533245	8860	8860	8860	8860	2
525	20250313	103900	278515525	8860	8860	8860	8860	25
526	20250313	103800	278294025	8860	8860	8860	8860	3
527	20250313	103700	278267445	8860	8860	8860	8860	111
528	20250313	103600	277283985	8860	8860	8860	8860	30
529	20250313	103500	277018185	8860	8850	8860	8850	185
530	20250313	103400	275380735	8860	8860	8860	8860	100
531	20250313	103300	274494735	8860	8860	8860	8860	1
532	20250313	103200	274485875	8850	8850	8850	8850	0
533	20250313	103100	274485875	8850	8850	8850	8850	0
534	20250313	103000	274485875	8850	8850	8850	8850	123
535	20250313	102900	273397325	8850	8850	8850	8850	11
536	20250313	102800	273299975	8850	8850	8850	8850	50
537	20250313	102700	272857475	8850	8850	8850	8850	0
538	20250313	102600	272857475	8850	8850	8850	8850	0
539	20250313	102500	272857475	8850	8850	8850	8850	0
540	20250313	102400	272857475	8850	8850	8850	8850	200
541	20250313	102300	271087475	8860	8860	8860	8860	0
542	20250313	102200	271087475	8860	8870	8870	8860	201
543	20250313	102100	269306505	8870	8860	8870	8860	111
544	20250313	102000	268323035	8860	8860	8860	8860	10
545	20250313	101900	268234435	8850	8850	8850	8850	6
546	20250313	101800	268181335	8860	8860	8860	8860	11
547	20250313	101700	268083875	8860	8860	8860	8860	25
548	20250313	101600	267862375	8860	8850	8860	8850	4
549	20250313	101500	267826965	8850	8850	8850	8850	576
550	20250313	101400	262729365	8860	8850	8860	8850	11
551	20250313	101300	262631915	8860	8860	8860	8860	454
552	20250313	101200	258609475	8860	8860	8860	8860	1
553	20250313	101100	258600615	8860	8850	8860	8850	3
554	20250313	101000	258574045	8860	8860	8860	8860	136
555	20250313	100900	257369085	8860	8860	8860	8850	372
556	20250313	100800	254076095	8860	8860	8860	8860	519
557	20250313	100700	249477755	8870	8870	8870	8870	1
558	20250313	100600	249468885	8890	8890	8890	8890	1
559	20250313	100500	249459995	8890	8900	8900	8860	237
560	20250313	100400	247357745	8890	8890	8900	8880	944
561	20250313	100300	238959795	8890	8890	8890	8890	18
562	20250313	100200	238799775	8900	8890	8900	8890	61
563	20250313	100100	238257295	8890	8890	8890	8890	61
564	20250313	100000	237715005	8890	8890	8890	8890	0
565	20250313	095900	237715005	8890	8880	8890	8880	177
566	20250313	095800	236143145	8860	8860	8860	8860	0
567	20250313	095700	236143145	8860	8870	8870	8860	266
568	20250313	095600	233783785	8870	8870	8870	8870	140
569	20250313	095500	232541985	8860	8860	8870	8860	29
570	20250313	095400	232285015	8850	8850	8850	8850	0
571	20250313	095300	232285015	8850	8850	8850	8850	0
572	20250313	095200	232285015	8850	8860	8860	8850	555
573	20250313	095100	227368145	8860	8860	8860	8860	394
574	20250313	095000	223877305	8860	8870	8870	8860	209
575	20250313	094900	222023505	8850	8870	8870	8850	847
576	20250313	094800	214523435	8870	8870	8870	8870	100
577	20250313	094700	213636435	8880	8880	8880	8880	17
578	20250313	094600	213485475	8880	8880	8880	8880	344
579	20250313	094500	210430755	8890	8890	8890	8890	6
580	20250313	094400	210377415	8880	8910	8910	8880	701
581	20250313	094300	204144355	8910	8900	8910	8900	309
582	20250313	094200	201394235	8910	8900	8930	8880	2097
583	20250313	094100	182713145	8910	8900	8910	8900	66
584	20250313	094000	182125625	8900	8900	8900	8900	0
585	20250313	093900	182125625	8900	8900	8900	8900	741
586	20250313	093800	175530725	8900	8890	8900	8890	138
587	20250313	093700	174302605	8890	8880	8890	8880	194
588	20250313	093600	172578045	8890	8890	8890	8880	667
589	20250313	093500	166652615	8880	8880	8880	8880	20
590	20250313	093400	166475015	8880	8880	8880	8880	25
591	20250313	093300	166253015	8860	8880	8890	8850	1796
592	20250313	093200	150349015	8880	8880	8890	8870	981
593	20250313	093100	141640195	8880	8880	8890	8880	257
594	20250313	093000	139358025	8890	8900	8900	8890	47
595	20250313	092900	138940175	8900	8900	8930	8900	832
596	20250313	092800	131520965	8930	8880	8930	8880	1172
597	20250313	092700	121073415	8900	8900	8910	8870	2903
598	20250313	092600	95240840	8900	8720	8920	8720	6227
599	20250313	092500	40423010	8710	8710	8710	8710	70
600	20250313	092400	39813310	8710	8690	8710	8690	246
601	20250313	092300	37671440	8690	8680	8710	8680	319
602	20250313	092200	34899320	8690	8700	8700	8660	228
603	20250313	092100	32924770	8710	8710	8710	8710	6
604	20250313	092000	32872510	8720	8720	8720	8720	0
605	20250313	091900	32872510	8720	8710	8720	8710	55
606	20250313	091800	32393410	8720	8680	8720	8680	138
607	20250313	091700	31190120	8700	8700	8720	8680	845
608	20250313	091600	23841790	8720	8720	8720	8720	0
609	20250313	091500	23841790	8720	8710	8720	8700	538
610	20250313	091400	19155740	8720	8710	8720	8710	140
611	20250313	091300	17935850	8710	8710	8710	8710	15
612	20250313	091200	17805200	8710	8680	8710	8680	466
613	20250313	091100	13753350	8670	8670	8670	8670	130
614	20250313	091000	12626250	8660	8660	8660	8660	0
615	20250313	090900	12626250	8660	8670	8670	8660	36
616	20250313	090800	12314140	8660	8640	8660	8640	713
617	20250313	090700	6147330	8650	8650	8650	8650	2
618	20250313	090600	6130030	8650	8660	8660	8650	50
619	20250313	090500	5697520	8650	8660	8660	8650	4
620	20250313	090400	5662910	8670	8670	8670	8670	1
621	20250313	090300	5654240	8670	8670	8670	8670	1
622	20250313	090200	5645570	8660	8640	8660	8640	4
623	20250313	090100	5610990	8600	8600	8600	8600	170
624	20250313	090000	4148990	8600	8590	8600	8590	483