KissMeData/099390/min/candle-20250313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250313	201200	199947650	5340	5340	5340	5340	366
3	20250313	201100	199947650	5340	5340	5340	5340	0
4	20250313	201000	199947650	5340	5340	5340	5340	0
5	20250313	200900	199947650	5340	5340	5340	5340	0
6	20250313	200800	199947650	5340	5340	5340	5340	0
7	20250313	200700	199947650	5340	5340	5340	5340	0
8	20250313	200600	199947650	5340	5340	5340	5340	0
9	20250313	200500	199947650	5340	5340	5340	5340	0
10	20250313	200400	199947650	5340	5340	5340	5340	0
11	20250313	200300	199947650	5340	5340	5340	5340	0
12	20250313	200200	199947650	5340	5340	5340	5340	0
13	20250313	200100	199947650	5340	5340	5340	5340	0
14	20250313	200000	199947650	5340	5340	5340	5340	0
15	20250313	195900	199947650	5340	5340	5340	5340	0
16	20250313	195800	199947650	5340	5340	5340	5340	0
17	20250313	195700	199947650	5340	5340	5340	5340	0
18	20250313	195600	199947650	5340	5340	5340	5340	0
19	20250313	195500	199947650	5340	5340	5340	5340	0
20	20250313	195400	199947650	5340	5340	5340	5340	0
21	20250313	195300	199947650	5340	5340	5340	5340	0
22	20250313	195200	199947650	5340	5340	5340	5340	0
23	20250313	195100	199947650	5340	5340	5340	5340	0
24	20250313	195000	199947650	5340	5340	5340	5340	0
25	20250313	194900	199947650	5340	5340	5340	5340	0
26	20250313	194800	199947650	5340	5340	5340	5340	0
27	20250313	194700	199947650	5340	5340	5340	5340	0
28	20250313	194600	199947650	5340	5340	5340	5340	0
29	20250313	194500	199947650	5340	5340	5340	5340	0
30	20250313	194400	199947650	5340	5340	5340	5340	0
31	20250313	194300	199947650	5340	5340	5340	5340	0
32	20250313	194200	199947650	5340	5340	5340	5340	366
33	20250313	194100	199947650	5340	5340	5340	5340	0
34	20250313	194000	199947650	5340	5340	5340	5340	0
35	20250313	193900	199947650	5340	5340	5340	5340	0
36	20250313	193800	199947650	5340	5340	5340	5340	0
37	20250313	193700	199947650	5340	5340	5340	5340	0
38	20250313	193600	199947650	5340	5340	5340	5340	0
39	20250313	193500	199947650	5340	5340	5340	5340	0
40	20250313	193400	199947650	5340	5340	5340	5340	0
41	20250313	193300	199947650	5340	5340	5340	5340	0
42	20250313	193200	199947650	5340	5340	5340	5340	0
43	20250313	193100	199947650	5340	5340	5340	5340	0
44	20250313	193000	199947650	5340	5340	5340	5340	0
45	20250313	192900	199947650	5340	5340	5340	5340	0
46	20250313	192800	199947650	5340	5340	5340	5340	0
47	20250313	192700	199947650	5340	5340	5340	5340	0
48	20250313	192600	199947650	5340	5340	5340	5340	0
49	20250313	192500	199947650	5340	5340	5340	5340	0
50	20250313	192400	199947650	5340	5340	5340	5340	0
51	20250313	192300	199947650	5340	5340	5340	5340	0
52	20250313	192200	199947650	5340	5340	5340	5340	0
53	20250313	192100	199947650	5340	5340	5340	5340	0
54	20250313	192000	199947650	5340	5340	5340	5340	0
55	20250313	191900	199947650	5340	5340	5340	5340	0
56	20250313	191800	199947650	5340	5340	5340	5340	0
57	20250313	191700	199947650	5340	5340	5340	5340	0
58	20250313	191600	199947650	5340	5340	5340	5340	0
59	20250313	191500	199947650	5340	5340	5340	5340	0
60	20250313	191400	199947650	5340	5340	5340	5340	0
61	20250313	191300	199947650	5340	5340	5340	5340	0
62	20250313	191200	199947650	5340	5340	5340	5340	366
63	20250313	191100	199947650	5340	5340	5340	5340	0
64	20250313	191000	199947650	5340	5340	5340	5340	0
65	20250313	190900	199947650	5340	5340	5340	5340	0
66	20250313	190800	199947650	5340	5340	5340	5340	0
67	20250313	190700	199947650	5340	5340	5340	5340	0
68	20250313	190600	199947650	5340	5340	5340	5340	0
69	20250313	190500	199947650	5340	5340	5340	5340	0
70	20250313	190400	199947650	5340	5340	5340	5340	0
71	20250313	190300	199947650	5340	5340	5340	5340	0
72	20250313	190200	199947650	5340	5340	5340	5340	0
73	20250313	190100	199947650	5340	5340	5340	5340	0
74	20250313	190000	199947650	5340	5340	5340	5340	0
75	20250313	185900	199947650	5340	5340	5340	5340	0
76	20250313	185800	199947650	5340	5340	5340	5340	0
77	20250313	185700	199947650	5340	5340	5340	5340	0
78	20250313	185600	199947650	5340	5340	5340	5340	0
79	20250313	185500	199947650	5340	5340	5340	5340	0
80	20250313	185400	199947650	5340	5340	5340	5340	0
81	20250313	185300	199947650	5340	5340	5340	5340	0
82	20250313	185200	199947650	5340	5340	5340	5340	0
83	20250313	185100	199947650	5340	5340	5340	5340	0
84	20250313	185000	199947650	5340	5340	5340	5340	0
85	20250313	184900	199947650	5340	5340	5340	5340	0
86	20250313	184800	199947650	5340	5340	5340	5340	0
87	20250313	184700	199947650	5340	5340	5340	5340	0
88	20250313	184600	199947650	5340	5340	5340	5340	0
89	20250313	184500	199947650	5340	5340	5340	5340	0
90	20250313	184400	199947650	5340	5340	5340	5340	0
91	20250313	184300	199947650	5340	5340	5340	5340	0
92	20250313	184200	199947650	5340	5340	5340	5340	366
93	20250313	184100	199947650	5340	5340	5340	5340	0
94	20250313	184000	199947650	5340	5340	5340	5340	0
95	20250313	183900	199947650	5340	5340	5340	5340	0
96	20250313	183800	199947650	5340	5340	5340	5340	0
97	20250313	183700	199947650	5340	5340	5340	5340	0
98	20250313	183600	199947650	5340	5340	5340	5340	0
99	20250313	183500	199947650	5340	5340	5340	5340	0
100	20250313	183400	199947650	5340	5340	5340	5340	0
101	20250313	183300	199947650	5340	5340	5340	5340	0
102	20250313	183200	199947650	5340	5340	5340	5340	0
103	20250313	183100	199947650	5340	5340	5340	5340	0
104	20250313	183000	199947650	5340	5340	5340	5340	0
105	20250313	182900	199947650	5340	5340	5340	5340	0
106	20250313	182800	199947650	5340	5340	5340	5340	0
107	20250313	182700	199947650	5340	5340	5340	5340	0
108	20250313	182600	199947650	5340	5340	5340	5340	0
109	20250313	182500	199947650	5340	5340	5340	5340	0
110	20250313	182400	199947650	5340	5340	5340	5340	0
111	20250313	182300	199947650	5340	5340	5340	5340	0
112	20250313	182200	199947650	5340	5340	5340	5340	0
113	20250313	182100	199947650	5340	5340	5340	5340	0
114	20250313	182000	199947650	5340	5340	5340	5340	0
115	20250313	181900	199947650	5340	5340	5340	5340	0
116	20250313	181800	199947650	5340	5340	5340	5340	0
117	20250313	181700	199947650	5340	5340	5340	5340	0
118	20250313	181600	199947650	5340	5340	5340	5340	0
119	20250313	181500	199947650	5340	5340	5340	5340	0
120	20250313	181400	199947650	5340	5340	5340	5340	0
121	20250313	181300	199947650	5340	5340	5340	5340	0
122	20250313	181200	199947650	5340	5340	5340	5340	366
123	20250313	181100	199947650	5340	5340	5340	5340	0
124	20250313	181000	199947650	5340	5340	5340	5340	0
125	20250313	180900	199947650	5340	5340	5340	5340	0
126	20250313	180800	199947650	5340	5340	5340	5340	0
127	20250313	180700	199947650	5340	5340	5340	5340	0
128	20250313	180600	199947650	5340	5340	5340	5340	0
129	20250313	180500	199947650	5340	5340	5340	5340	0
130	20250313	180400	199947650	5340	5340	5340	5340	0
131	20250313	180300	199947650	5340	5340	5340	5340	0
132	20250313	180200	199947650	5340	5340	5340	5340	0
133	20250313	180100	199947650	5340	5340	5340	5340	0
134	20250313	180000	199947650	5340	5340	5340	5340	0
135	20250313	175900	199947650	5340	5340	5340	5340	0
136	20250313	175800	199947650	5340	5340	5340	5340	0
137	20250313	175700	199947650	5340	5340	5340	5340	0
138	20250313	175600	199947650	5340	5340	5340	5340	0
139	20250313	175500	199947650	5340	5340	5340	5340	0
140	20250313	175400	199947650	5340	5340	5340	5340	0
141	20250313	175300	199947650	5340	5340	5340	5340	0
142	20250313	175200	199947650	5340	5340	5340	5340	0
143	20250313	175100	199947650	5340	5340	5340	5340	0
144	20250313	175000	199947650	5340	5340	5340	5340	0
145	20250313	174900	199947650	5340	5340	5340	5340	0
146	20250313	174800	199947650	5340	5340	5340	5340	0
147	20250313	174700	199947650	5340	5340	5340	5340	0
148	20250313	174600	199947650	5340	5340	5340	5340	0
149	20250313	174500	199947650	5340	5340	5340	5340	0
150	20250313	174400	199947650	5340	5340	5340	5340	0
151	20250313	174300	199947650	5340	5340	5340	5340	0
152	20250313	174200	199947650	5340	5340	5340	5340	366
153	20250313	174100	199947650	5340	5340	5340	5340	0
154	20250313	174000	199947650	5340	5340	5340	5340	0
155	20250313	173900	199947650	5340	5340	5340	5340	0
156	20250313	173800	199947650	5340	5340	5340	5340	0
157	20250313	173700	199947650	5340	5340	5340	5340	0
158	20250313	173600	199947650	5340	5340	5340	5340	0
159	20250313	173500	199947650	5340	5340	5340	5340	0
160	20250313	173400	199947650	5340	5340	5340	5340	0
161	20250313	173300	199947650	5340	5340	5340	5340	0
162	20250313	173200	199947650	5340	5340	5340	5340	0
163	20250313	173100	199947650	5340	5340	5340	5340	0
164	20250313	173000	199947650	5340	5340	5340	5340	0
165	20250313	172900	199947650	5340	5340	5340	5340	0
166	20250313	172800	199947650	5340	5340	5340	5340	0
167	20250313	172700	199947650	5340	5340	5340	5340	0
168	20250313	172600	199947650	5340	5340	5340	5340	0
169	20250313	172500	199947650	5340	5340	5340	5340	0
170	20250313	172400	199947650	5340	5340	5340	5340	0
171	20250313	172300	199947650	5340	5340	5340	5340	0
172	20250313	172200	199947650	5340	5340	5340	5340	0
173	20250313	172100	199947650	5340	5340	5340	5340	0
174	20250313	172000	199947650	5340	5340	5340	5340	0
175	20250313	171900	199947650	5340	5340	5340	5340	0
176	20250313	171800	199947650	5340	5340	5340	5340	0
177	20250313	171700	199947650	5340	5340	5340	5340	0
178	20250313	171600	199947650	5340	5340	5340	5340	0
179	20250313	171500	199947650	5340	5340	5340	5340	0
180	20250313	171400	199947650	5340	5340	5340	5340	0
181	20250313	171300	199947650	5340	5340	5340	5340	0
182	20250313	171200	199947650	5340	5340	5340	5340	366
183	20250313	171100	199947650	5340	5340	5340	5340	0
184	20250313	171000	199947650	5340	5340	5340	5340	0
185	20250313	170900	199947650	5340	5340	5340	5340	0
186	20250313	170800	199947650	5340	5340	5340	5340	0
187	20250313	170700	199947650	5340	5340	5340	5340	0
188	20250313	170600	199947650	5340	5340	5340	5340	0
189	20250313	170500	199947650	5340	5340	5340	5340	0
190	20250313	170400	199947650	5340	5340	5340	5340	0
191	20250313	170300	199947650	5340	5340	5340	5340	0
192	20250313	170200	199947650	5340	5340	5340	5340	0
193	20250313	170100	199947650	5340	5340	5340	5340	0
194	20250313	170000	199947650	5340	5340	5340	5340	0
195	20250313	165900	199947650	5340	5340	5340	5340	0
196	20250313	165800	199947650	5340	5340	5340	5340	0
197	20250313	165700	199947650	5340	5340	5340	5340	0
198	20250313	165600	199947650	5340	5340	5340	5340	0
199	20250313	165500	199947650	5340	5340	5340	5340	0
200	20250313	165400	199947650	5340	5340	5340	5340	0
201	20250313	165300	199947650	5340	5340	5340	5340	0
202	20250313	165200	199947650	5340	5340	5340	5340	0
203	20250313	165100	199947650	5340	5340	5340	5340	0
204	20250313	165000	199947650	5340	5340	5340	5340	0
205	20250313	164900	199947650	5340	5340	5340	5340	0
206	20250313	164800	199947650	5340	5340	5340	5340	0
207	20250313	164700	199947650	5340	5340	5340	5340	0
208	20250313	164600	199947650	5340	5340	5340	5340	0
209	20250313	164500	199947650	5340	5340	5340	5340	0
210	20250313	164400	199947650	5340	5340	5340	5340	0
211	20250313	164300	199947650	5340	5340	5340	5340	0
212	20250313	164200	199947650	5340	5340	5340	5340	366
213	20250313	164100	199947650	5340	5340	5340	5340	0
214	20250313	164000	199947650	5340	5340	5340	5340	0
215	20250313	163900	199947650	5340	5340	5340	5340	0
216	20250313	163800	199947650	5340	5340	5340	5340	0
217	20250313	163700	199947650	5340	5340	5340	5340	0
218	20250313	163600	199947650	5340	5340	5340	5340	0
219	20250313	163500	199947650	5340	5340	5340	5340	0
220	20250313	163400	199947650	5340	5340	5340	5340	0
221	20250313	163300	199947650	5340	5340	5340	5340	0
222	20250313	163200	199947650	5340	5340	5340	5340	0
223	20250313	163100	199947650	5340	5340	5340	5340	0
224	20250313	163000	199947650	5340	5340	5340	5340	0
225	20250313	162900	199947650	5340	5340	5340	5340	0
226	20250313	162800	199947650	5340	5340	5340	5340	0
227	20250313	162700	199947650	5340	5340	5340	5340	0
228	20250313	162600	199947650	5340	5340	5340	5340	0
229	20250313	162500	199947650	5340	5340	5340	5340	0
230	20250313	162400	199947650	5340	5340	5340	5340	0
231	20250313	162300	199947650	5340	5340	5340	5340	0
232	20250313	162200	199947650	5340	5340	5340	5340	0
233	20250313	162100	199947650	5340	5340	5340	5340	0
234	20250313	162000	199947650	5340	5340	5340	5340	0
235	20250313	161900	199947650	5340	5340	5340	5340	0
236	20250313	161800	199947650	5340	5340	5340	5340	0
237	20250313	161700	199947650	5340	5340	5340	5340	0
238	20250313	161600	199947650	5340	5340	5340	5340	0
239	20250313	161500	199947650	5340	5340	5340	5340	0
240	20250313	161400	199947650	5340	5340	5340	5340	0
241	20250313	161300	199947650	5340	5340	5340	5340	0
242	20250313	161200	199947650	5340	5340	5340	5340	366
243	20250313	161100	199947650	5340	5340	5340	5340	0
244	20250313	161000	199947650	5340	5340	5340	5340	0
245	20250313	160900	199947650	5340	5340	5340	5340	0
246	20250313	160800	199947650	5340	5340	5340	5340	0
247	20250313	160700	199947650	5340	5340	5340	5340	0
248	20250313	160600	199947650	5340	5340	5340	5340	0
249	20250313	160500	199947650	5340	5340	5340	5340	0
250	20250313	160400	199947650	5340	5340	5340	5340	0
251	20250313	160300	199947650	5340	5340	5340	5340	0
252	20250313	160200	199947650	5340	5340	5340	5340	0
253	20250313	160100	199947650	5340	5340	5340	5340	0
254	20250313	160000	199947650	5340	5340	5340	5340	0
255	20250313	155900	199947650	5340	5340	5340	5340	0
256	20250313	155800	199947650	5340	5340	5340	5340	0
257	20250313	155700	199947650	5340	5340	5340	5340	0
258	20250313	155600	199947650	5340	5340	5340	5340	0
259	20250313	155500	199947650	5340	5340	5340	5340	0
260	20250313	155400	199947650	5340	5340	5340	5340	0
261	20250313	155300	199947650	5340	5340	5340	5340	0
262	20250313	155200	199947650	5340	5340	5340	5340	0
263	20250313	155100	199947650	5340	5340	5340	5340	0
264	20250313	155000	199947650	5340	5340	5340	5340	0
265	20250313	154900	199947650	5340	5340	5340	5340	0
266	20250313	154800	199947650	5340	5340	5340	5340	0
267	20250313	154700	199947650	5340	5340	5340	5340	0
268	20250313	154600	199947650	5340	5340	5340	5340	0
269	20250313	154500	199947650	5340	5340	5340	5340	0
270	20250313	154400	199947650	5340	5340	5340	5340	0
271	20250313	154300	199947650	5340	5340	5340	5340	0
272	20250313	154200	199947650	5340	5340	5340	5340	366
273	20250313	154100	199947650	5340	5340	5340	5340	0
274	20250313	154000	199947650	5340	5340	5340	5340	0
275	20250313	153900	199947650	5340	5340	5340	5340	0
276	20250313	153800	199947650	5340	5340	5340	5340	0
277	20250313	153700	199947650	5340	5340	5340	5340	0
278	20250313	153600	199947650	5340	5340	5340	5340	0
279	20250313	153500	199947650	5340	5340	5340	5340	0
280	20250313	153400	199947650	5340	5340	5340	5340	0
281	20250313	153300	199947650	5340	5340	5340	5340	0
282	20250313	153200	199947650	5340	5340	5340	5340	0
283	20250313	153100	199947650	5340	5340	5340	5340	0
284	20250313	153000	199947650	5340	5340	5340	5340	366
285	20250313	152900	197993210	5320	5320	5320	5320	0
286	20250313	152800	197993210	5320	5320	5320	5320	0
287	20250313	152700	197993210	5320	5320	5320	5320	0
288	20250313	152600	197993210	5320	5320	5320	5320	0
289	20250313	152500	197993210	5320	5320	5320	5320	0
290	20250313	152400	197993210	5320	5320	5320	5320	0
291	20250313	152300	197993210	5320	5320	5320	5320	0
292	20250313	152200	197993210	5320	5320	5320	5320	0
293	20250313	152100	197993210	5320	5320	5320	5320	0
294	20250313	152000	197993210	5320	5320	5320	5320	0
295	20250313	151900	197993210	5320	5310	5320	5310	31
296	20250313	151800	197828580	5320	5320	5320	5320	0
297	20250313	151700	197828580	5320	5320	5320	5320	0
298	20250313	151600	197828580	5320	5320	5320	5320	0
299	20250313	151500	197828580	5320	5310	5320	5300	77
300	20250313	151400	197420360	5320	5320	5320	5320	0
301	20250313	151300	197420360	5320	5320	5320	5320	0
302	20250313	151200	197420360	5320	5320	5320	5320	0
303	20250313	151100	197420360	5320	5320	5320	5320	0
304	20250313	151000	197420360	5320	5320	5320	5320	0
305	20250313	150900	197420360	5320	5320	5320	5320	0
306	20250313	150800	197420360	5320	5320	5320	5320	0
307	20250313	150700	197420360	5320	5320	5320	5320	0
308	20250313	150600	197420360	5320	5320	5320	5320	1
309	20250313	150500	197415040	5300	5300	5300	5300	48
310	20250313	150400	197160640	5320	5310	5320	5310	36
311	20250313	150300	196969470	5310	5310	5310	5310	0
312	20250313	150200	196969470	5310	5310	5310	5310	0
313	20250313	150100	196969470	5310	5310	5310	5310	0
314	20250313	150000	196969470	5310	5310	5310	5310	9
315	20250313	145900	196921680	5310	5310	5310	5310	188
316	20250313	145800	195923400	5310	5310	5310	5310	0
317	20250313	145700	195923400	5310	5310	5310	5310	0
318	20250313	145600	195923400	5310	5310	5310	5310	0
319	20250313	145500	195923400	5310	5310	5310	5310	0
320	20250313	145400	195923400	5310	5300	5310	5300	32
321	20250313	145300	195753790	5310	5310	5310	5310	10
322	20250313	145200	195700690	5310	5310	5310	5310	0
323	20250313	145100	195700690	5310	5310	5310	5310	1
324	20250313	145000	195695380	5310	5310	5310	5310	0
325	20250313	144900	195695380	5310	5310	5310	5310	0
326	20250313	144800	195695380	5310	5300	5310	5300	683
327	20250313	144700	192075460	5310	5310	5310	5310	0
328	20250313	144600	192075460	5310	5310	5310	5310	0
329	20250313	144500	192075460	5310	5310	5310	5310	0
330	20250313	144400	192075460	5310	5310	5310	5310	0
331	20250313	144300	192075460	5310	5310	5310	5310	0
332	20250313	144200	192075460	5310	5310	5310	5310	0
333	20250313	144100	192075460	5310	5310	5310	5310	0
334	20250313	144000	192075460	5310	5310	5310	5310	0
335	20250313	143900	192075460	5310	5310	5310	5310	0
336	20250313	143800	192075460	5310	5310	5310	5310	0
337	20250313	143700	192075460	5310	5310	5310	5310	0
338	20250313	143600	192075460	5310	5310	5310	5310	0
339	20250313	143500	192075460	5310	5310	5310	5310	0
340	20250313	143400	192075460	5310	5310	5310	5310	0
341	20250313	143300	192075460	5310	5310	5310	5310	0
342	20250313	143200	192075460	5310	5310	5310	5310	0
343	20250313	143100	192075460	5310	5310	5310	5310	0
344	20250313	143000	192075460	5310	5310	5310	5310	0
345	20250313	142900	192075460	5310	5310	5310	5310	0
346	20250313	142800	192075460	5310	5310	5310	5310	0
347	20250313	142700	192075460	5310	5310	5310	5310	0
348	20250313	142600	192075460	5310	5310	5310	5310	0
349	20250313	142500	192075460	5310	5310	5310	5310	0
350	20250313	142400	192075460	5310	5310	5310	5310	0
351	20250313	142300	192075460	5310	5310	5310	5310	0
352	20250313	142200	192075460	5310	5310	5310	5310	18
353	20250313	142100	191979880	5310	5310	5310	5310	0
354	20250313	142000	191979880	5310	5310	5310	5310	0
355	20250313	141900	191979880	5310	5310	5310	5310	0
356	20250313	141800	191979880	5310	5310	5310	5310	0
357	20250313	141700	191979880	5310	5310	5310	5310	0
358	20250313	141600	191979880	5310	5310	5310	5310	0
359	20250313	141500	191979880	5310	5310	5310	5310	0
360	20250313	141400	191979880	5310	5310	5310	5310	0
361	20250313	141300	191979880	5310	5310	5310	5310	0
362	20250313	141200	191979880	5310	5310	5310	5310	0
363	20250313	141100	191979880	5310	5310	5310	5310	0
364	20250313	141000	191979880	5310	5310	5310	5310	0
365	20250313	140900	191979880	5310	5310	5310	5310	0
366	20250313	140800	191979880	5310	5310	5310	5310	0
367	20250313	140700	191979880	5310	5310	5310	5310	0
368	20250313	140600	191979880	5310	5310	5310	5310	0
369	20250313	140500	191979880	5310	5310	5310	5310	0
370	20250313	140400	191979880	5310	5310	5310	5310	0
371	20250313	140300	191979880	5310	5300	5310	5300	20
372	20250313	140200	191873870	5300	5300	5300	5300	0
373	20250313	140100	191873870	5300	5300	5300	5300	0
374	20250313	140000	191873870	5300	5300	5300	5300	0
375	20250313	135900	191873870	5300	5300	5300	5300	0
376	20250313	135800	191873870	5300	5300	5300	5300	0
377	20250313	135700	191873870	5300	5300	5300	5300	0
378	20250313	135600	191873870	5300	5300	5300	5300	0
379	20250313	135500	191873870	5300	5300	5300	5300	0
380	20250313	135400	191873870	5300	5300	5300	5300	0
381	20250313	135300	191873870	5300	5300	5300	5300	0
382	20250313	135200	191873870	5300	5300	5300	5300	0
383	20250313	135100	191873870	5300	5300	5300	5300	10
384	20250313	135000	191820870	5300	5300	5300	5300	0
385	20250313	134900	191820870	5300	5300	5300	5300	0
386	20250313	134800	191820870	5300	5270	5300	5260	325
387	20250313	134700	190111210	5270	5270	5270	5270	0
388	20250313	134600	190111210	5270	5270	5270	5270	0
389	20250313	134500	190111210	5270	5270	5270	5270	99
390	20250313	134400	189589480	5270	5270	5270	5270	0
391	20250313	134300	189589480	5270	5270	5270	5270	0
392	20250313	134200	189589480	5270	5270	5270	5270	0
393	20250313	134100	189589480	5270	5270	5270	5270	39
394	20250313	134000	189383950	5270	5270	5270	5270	0
395	20250313	133900	189383950	5270	5270	5270	5270	1
396	20250313	133800	189378680	5300	5300	5300	5300	0
397	20250313	133700	189378680	5300	5300	5300	5300	0
398	20250313	133600	189378680	5300	5300	5300	5300	0
399	20250313	133500	189378680	5300	5300	5300	5300	0
400	20250313	133400	189378680	5300	5300	5300	5300	0
401	20250313	133300	189378680	5300	5300	5300	5300	0
402	20250313	133200	189378680	5300	5300	5300	5300	0
403	20250313	133100	189378680	5300	5300	5300	5300	0
404	20250313	133000	189378680	5300	5300	5300	5300	0
405	20250313	132900	189378680	5300	5300	5300	5300	0
406	20250313	132800	189378680	5300	5300	5300	5300	0
407	20250313	132700	189378680	5300	5300	5300	5300	0
408	20250313	132600	189378680	5300	5300	5300	5300	90
409	20250313	132500	188901680	5300	5300	5300	5300	100
410	20250313	132400	188371680	5300	5300	5300	5300	0
411	20250313	132300	188371680	5300	5300	5300	5300	1
412	20250313	132200	188366380	5290	5290	5290	5290	0
413	20250313	132100	188366380	5290	5280	5290	5280	68
414	20250313	132000	188007330	5280	5280	5280	5280	27
415	20250313	131900	187864770	5280	5295	5295	5280	178
416	20250313	131800	186924095	5300	5300	5300	5300	0
417	20250313	131700	186924095	5300	5300	5300	5300	0
418	20250313	131600	186924095	5300	5300	5300	5300	0
419	20250313	131500	186924095	5300	5300	5300	5300	0
420	20250313	131400	186924095	5300	5300	5300	5300	0
421	20250313	131300	186924095	5300	5300	5300	5300	1
422	20250313	131200	186918795	5300	5300	5300	5300	0
423	20250313	131100	186918795	5300	5300	5300	5300	0
424	20250313	131000	186918795	5300	5300	5300	5300	23
425	20250313	130900	186796895	5300	5300	5300	5300	0
426	20250313	130800	186796895	5300	5300	5300	5300	0
427	20250313	130700	186796895	5300	5300	5300	5300	0
428	20250313	130600	186796895	5300	5300	5300	5300	0
429	20250313	130500	186796895	5300	5300	5300	5300	3
430	20250313	130400	186780995	5300	5300	5300	5300	3
431	20250313	130300	186765095	5300	5300	5300	5300	106
432	20250313	130200	186203295	5310	5310	5310	5310	0
433	20250313	130100	186203295	5310	5330	5330	5310	562
434	20250313	130000	183214855	5340	5340	5340	5340	0
435	20250313	125900	183214855	5340	5340	5340	5340	0
436	20250313	125800	183214855	5340	5340	5340	5340	49
437	20250313	125700	182953195	5370	5370	5370	5370	0
438	20250313	125600	182953195	5370	5370	5370	5370	0
439	20250313	125500	182953195	5370	5370	5370	5370	0
440	20250313	125400	182953195	5370	5370	5370	5370	1
441	20250313	125300	182947825	5340	5350	5350	5340	216
442	20250313	125200	181792235	5370	5370	5370	5370	0
443	20250313	125100	181792235	5370	5370	5370	5370	0
444	20250313	125000	181792235	5370	5370	5370	5370	0
445	20250313	124900	181792235	5370	5370	5370	5370	0
446	20250313	124800	181792235	5370	5370	5370	5370	0
447	20250313	124700	181792235	5370	5370	5370	5370	0
448	20250313	124600	181792235	5370	5370	5370	5370	0
449	20250313	124500	181792235	5370	5370	5370	5370	0
450	20250313	124400	181792235	5370	5370	5370	5370	1
451	20250313	124300	181786865	5370	5370	5370	5370	1
452	20250313	124200	181781495	5350	5350	5350	5350	0
453	20250313	124100	181781495	5350	5350	5350	5350	1
454	20250313	124000	181776145	5370	5370	5370	5370	0
455	20250313	123900	181776145	5370	5370	5370	5370	0
456	20250313	123800	181776145	5370	5370	5370	5370	0
457	20250313	123700	181776145	5370	5370	5370	5370	0
458	20250313	123600	181776145	5370	5370	5370	5370	0
459	20250313	123500	181776145	5370	5370	5370	5370	0
460	20250313	123400	181776145	5370	5370	5370	5370	0
461	20250313	123300	181776145	5370	5370	5370	5370	0
462	20250313	123200	181776145	5370	5370	5370	5370	0
463	20250313	123100	181776145	5370	5370	5370	5370	1
464	20250313	123000	181770775	5350	5350	5350	5350	0
465	20250313	122900	181770775	5350	5350	5350	5350	0
466	20250313	122800	181770775	5350	5350	5350	5350	9
467	20250313	122700	181722625	5370	5370	5370	5370	0
468	20250313	122600	181722625	5370	5370	5370	5370	0
469	20250313	122500	181722625	5370	5370	5370	5370	0
470	20250313	122400	181722625	5370	5370	5370	5370	0
471	20250313	122300	181722625	5370	5370	5370	5370	0
472	20250313	122200	181722625	5370	5370	5370	5370	0
473	20250313	122100	181722625	5370	5370	5370	5370	0
474	20250313	122000	181722625	5370	5370	5370	5370	0
475	20250313	121900	181722625	5370	5370	5370	5370	0
476	20250313	121800	181722625	5370	5370	5370	5370	0
477	20250313	121700	181722625	5370	5370	5370	5370	0
478	20250313	121600	181722625	5370	5370	5370	5370	0
479	20250313	121500	181722625	5370	5370	5370	5370	0
480	20250313	121400	181722625	5370	5370	5370	5360	746
481	20250313	121300	177723095	5380	5380	5380	5380	0
482	20250313	121200	177723095	5380	5380	5380	5380	0
483	20250313	121100	177723095	5380	5380	5380	5380	0
484	20250313	121000	177723095	5380	5380	5380	5380	0
485	20250313	120900	177723095	5380	5380	5380	5380	0
486	20250313	120800	177723095	5380	5375	5380	5370	20
487	20250313	120700	177615580	5380	5380	5380	5380	0
488	20250313	120600	177615580	5380	5380	5380	5380	0
489	20250313	120500	177615580	5380	5380	5380	5380	0
490	20250313	120400	177615580	5380	5380	5380	5380	0
491	20250313	120300	177615580	5380	5380	5380	5380	0
492	20250313	120200	177615580	5380	5380	5380	5380	0
493	20250313	120100	177615580	5380	5380	5380	5380	0
494	20250313	120000	177615580	5380	5380	5380	5380	0
495	20250313	115900	177615580	5380	5380	5380	5380	0
496	20250313	115800	177615580	5380	5380	5380	5380	0
497	20250313	115700	177615580	5380	5380	5380	5380	0
498	20250313	115600	177615580	5380	5380	5380	5380	0
499	20250313	115500	177615580	5380	5380	5380	5380	0
500	20250313	115400	177615580	5380	5380	5380	5380	0
501	20250313	115300	177615580	5380	5380	5380	5380	0
502	20250313	115200	177615580	5380	5380	5380	5380	0
503	20250313	115100	177615580	5380	5380	5380	5380	1
504	20250313	115000	177610200	5370	5370	5370	5370	0
505	20250313	114900	177610200	5370	5370	5370	5370	2
506	20250313	114800	177599460	5380	5380	5380	5380	0
507	20250313	114700	177599460	5380	5380	5380	5380	0
508	20250313	114600	177599460	5380	5380	5380	5380	0
509	20250313	114500	177599460	5380	5380	5380	5380	0
510	20250313	114400	177599460	5380	5380	5380	5380	0
511	20250313	114300	177599460	5380	5380	5380	5380	0
512	20250313	114200	177599460	5380	5380	5380	5380	0
513	20250313	114100	177599460	5380	5380	5380	5380	1
514	20250313	114000	177594080	5360	5360	5360	5360	8
515	20250313	113900	177551200	5380	5380	5380	5380	0
516	20250313	113800	177551200	5380	5360	5380	5360	187
517	20250313	113700	176548860	5360	5370	5370	5360	356
518	20250313	113600	174637150	5390	5390	5390	5390	0
519	20250313	113500	174637150	5390	5390	5390	5390	0
520	20250313	113400	174637150	5390	5390	5390	5390	11
521	20250313	113300	174577860	5390	5390	5390	5390	45
522	20250313	113200	174335310	5390	5390	5390	5390	0
523	20250313	113100	174335310	5390	5390	5390	5390	3
524	20250313	113000	174319140	5380	5380	5380	5380	0
525	20250313	112900	174319140	5380	5380	5380	5380	0
526	20250313	112800	174319140	5380	5380	5380	5380	0
527	20250313	112700	174319140	5380	5380	5380	5380	0
528	20250313	112600	174319140	5380	5380	5380	5380	0
529	20250313	112500	174319140	5380	5380	5380	5380	1
530	20250313	112400	174313760	5370	5360	5370	5360	150
531	20250313	112300	173509420	5360	5360	5360	5360	569
532	20250313	112200	170459580	5360	5360	5360	5360	0
533	20250313	112100	170459580	5360	5360	5360	5360	0
534	20250313	112000	170459580	5360	5360	5360	5360	0
535	20250313	111900	170459580	5360	5360	5360	5360	0
536	20250313	111800	170459580	5360	5355	5360	5340	151
537	20250313	111700	169651620	5360	5360	5360	5360	0
538	20250313	111600	169651620	5360	5360	5360	5360	0
539	20250313	111500	169651620	5360	5360	5360	5360	0
540	20250313	111400	169651620	5360	5360	5360	5360	0
541	20250313	111300	169651620	5360	5360	5360	5360	0
542	20250313	111200	169651620	5360	5360	5360	5360	0
543	20250313	111100	169651620	5360	5360	5360	5360	0
544	20250313	111000	169651620	5360	5360	5360	5360	0
545	20250313	110900	169651620	5360	5360	5360	5360	24
546	20250313	110800	169522980	5360	5360	5360	5360	60
547	20250313	110700	169201380	5360	5350	5360	5350	200
548	20250313	110600	168130470	5350	5350	5350	5350	0
549	20250313	110500	168130470	5350	5320	5350	5320	4
550	20250313	110400	168109130	5310	5290	5310	5290	8526
551	20250313	110300	122921320	5300	5300	5300	5300	0
552	20250313	110200	122921320	5300	5300	5300	5300	0
553	20250313	110100	122921320	5300	5300	5300	5300	0
554	20250313	110000	122921320	5300	5300	5300	5300	0
555	20250313	105900	122921320	5300	5300	5300	5300	0
556	20250313	105800	122921320	5300	5300	5300	5300	100
557	20250313	105700	122391320	5280	5280	5280	5280	1
558	20250313	105600	122386040	5300	5300	5300	5300	0
559	20250313	105500	122386040	5300	5300	5300	5300	0
560	20250313	105400	122386040	5300	5300	5300	5300	0
561	20250313	105300	122386040	5300	5300	5300	5300	0
562	20250313	105200	122386040	5300	5280	5300	5280	2
563	20250313	105100	122375460	5300	5300	5300	5300	0
564	20250313	105000	122375460	5300	5300	5300	5300	0
565	20250313	104900	122375460	5300	5300	5300	5300	0
566	20250313	104800	122375460	5300	5290	5300	5290	10
567	20250313	104700	122322550	5290	5290	5290	5290	0
568	20250313	104600	122322550	5290	5290	5290	5290	0
569	20250313	104500	122322550	5290	5280	5290	5280	12
570	20250313	104400	122259170	5280	5320	5320	5280	218
571	20250313	104300	121104010	5350	5350	5350	5350	0
572	20250313	104200	121104010	5350	5350	5350	5350	0
573	20250313	104100	121104010	5350	5320	5350	5320	2
574	20250313	104000	121093340	5350	5350	5350	5350	0
575	20250313	103900	121093340	5350	5350	5350	5350	0
576	20250313	103800	121093340	5350	5350	5350	5350	0
577	20250313	103700	121093340	5350	5350	5350	5350	0
578	20250313	103600	121093340	5350	5330	5350	5320	52
579	20250313	103500	120816180	5330	5330	5330	5330	10
580	20250313	103400	120762880	5330	5330	5330	5330	0
581	20250313	103300	120762880	5330	5330	5330	5330	0
582	20250313	103200	120762880	5330	5330	5330	5330	0
583	20250313	103100	120762880	5330	5330	5330	5330	1
584	20250313	103000	120757550	5330	5330	5330	5330	0
585	20250313	102900	120757550	5330	5330	5330	5330	0
586	20250313	102800	120757550	5330	5330	5330	5330	1
587	20250313	102700	120752220	5280	5280	5280	5280	0
588	20250313	102600	120752220	5280	5280	5280	5280	1
589	20250313	102500	120746940	5330	5330	5330	5330	0
590	20250313	102400	120746940	5330	5330	5330	5330	0
591	20250313	102300	120746940	5330	5330	5330	5330	0
592	20250313	102200	120746940	5330	5330	5330	5330	20
593	20250313	102100	120640340	5330	5330	5330	5330	0
594	20250313	102000	120640340	5330	5330	5330	5330	0
595	20250313	101900	120640340	5330	5330	5330	5330	0
596	20250313	101800	120640340	5330	5330	5330	5330	0
597	20250313	101700	120640340	5330	5330	5330	5330	1
598	20250313	101600	120635010	5330	5330	5330	5330	0
599	20250313	101500	120635010	5330	5290	5330	5280	356
600	20250313	101400	118755230	5330	5330	5330	5330	0
601	20250313	101300	118755230	5330	5330	5330	5330	0
602	20250313	101200	118755230	5330	5330	5330	5330	0
603	20250313	101100	118755230	5330	5340	5340	5280	408
604	20250313	101000	116593700	5350	5350	5350	5350	0
605	20250313	100900	116593700	5350	5350	5350	5350	0
606	20250313	100800	116593700	5350	5350	5350	5350	0
607	20250313	100700	116593700	5350	5350	5350	5350	0
608	20250313	100600	116593700	5350	5350	5350	5350	0
609	20250313	100500	116593700	5350	5350	5350	5350	0
610	20250313	100400	116593700	5350	5350	5350	5350	0
611	20250313	100300	116593700	5350	5350	5350	5350	0
612	20250313	100200	116593700	5350	5350	5350	5350	0
613	20250313	100100	116593700	5350	5380	5380	5350	249
614	20250313	100000	115260060	5390	5390	5390	5390	0
615	20250313	095900	115260060	5390	5390	5390	5390	0
616	20250313	095800	115260060	5390	5390	5390	5360	33
617	20250313	095700	115082900	5370	5370	5390	5360	99
618	20250313	095600	114551470	5370	5370	5370	5370	102
619	20250313	095500	114003730	5370	5370	5370	5370	0
620	20250313	095400	114003730	5370	5370	5370	5370	0
621	20250313	095300	114003730	5370	5370	5370	5370	0
622	20250313	095200	114003730	5370	5370	5370	5370	0
623	20250313	095100	114003730	5370	5370	5370	5370	187
624	20250313	095000	112999540	5370	5360	5370	5360	51
625	20250313	094900	112726120	5350	5350	5350	5350	0
626	20250313	094800	112726120	5350	5360	5360	5350	300
627	20250313	094700	111121090	5360	5360	5360	5360	0
628	20250313	094600	111121090	5360	5360	5360	5360	1
629	20250313	094500	111115730	5360	5360	5360	5360	0
630	20250313	094400	111115730	5360	5360	5360	5360	0
631	20250313	094300	111115730	5360	5360	5360	5360	1
632	20250313	094200	111110370	5360	5360	5360	5360	0
633	20250313	094100	111110370	5360	5360	5360	5360	1
634	20250313	094000	111105010	5350	5350	5350	5350	70
635	20250313	093900	110730510	5350	5350	5350	5350	283
636	20250313	093800	109216460	5350	5350	5350	5350	0
637	20250313	093700	109216460	5350	5350	5350	5350	2
638	20250313	093600	109205760	5340	5340	5340	5340	10
639	20250313	093500	109152360	5340	5340	5340	5340	103
640	20250313	093400	108602340	5350	5350	5350	5350	0
641	20250313	093300	108602340	5350	5350	5350	5350	350
642	20250313	093200	106729840	5370	5370	5370	5370	1
643	20250313	093100	106724470	5360	5370	5370	5360	289
644	20250313	093000	105174550	5380	5370	5380	5370	32
645	20250313	092900	105002700	5370	5380	5380	5370	81
646	20250313	092800	104567630	5380	5380	5380	5370	232
647	20250313	092700	103321770	5390	5390	5390	5390	0
648	20250313	092600	103321770	5390	5390	5390	5390	0
649	20250313	092500	103321770	5390	5380	5390	5380	52
650	20250313	092400	103042000	5400	5400	5400	5400	0
651	20250313	092300	103042000	5400	5400	5400	5400	0
652	20250313	092200	103042000	5400	5390	5400	5390	3
653	20250313	092100	103025810	5390	5390	5390	5390	31
654	20250313	092000	102858720	5390	5390	5390	5370	141
655	20250313	091900	102101310	5410	5400	5410	5400	4
656	20250313	091800	102079690	5430	5400	5430	5380	198
657	20250313	091700	101013220	5460	5450	5470	5410	218
658	20250313	091600	99822150	5460	5380	5460	5380	189
659	20250313	091500	98803120	5370	5370	5370	5370	1
660	20250313	091400	98797750	5370	5370	5370	5370	262
661	20250313	091300	97390810	5370	5400	5400	5370	39
662	20250313	091200	97181080	5400	5350	5500	5330	4442
663	20250313	091100	73106740	5350	5350	5350	5350	1
664	20250313	091000	73101390	5340	5360	5360	5340	59
665	20250313	090900	72786180	5340	5360	5360	5340	165
666	20250313	090800	71903620	5350	5350	5370	5350	22
667	20250313	090700	71785870	5350	5290	5350	5290	537
668	20250313	090600	68928740	5290	5290	5290	5290	0
669	20250313	090500	68928740	5290	5290	5290	5290	0
670	20250313	090400	68928740	5290	5290	5290	5290	0
671	20250313	090300	68928740	5290	5290	5290	5290	0
672	20250313	090200	68928740	5290	5290	5290	5290	0
673	20250313	090100	68928740	5290	5260	5290	5260	2
674	20250313	090000	68918190	5260	5230	5260	5230	13170