KissMeData/072130/min/candle-20250313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250313	195300	1229464885	5770	5770	5770	5770	4065
3	20250313	195200	1229464885	5770	5770	5770	5770	0
4	20250313	195100	1229464885	5770	5770	5770	5770	0
5	20250313	195000	1229464885	5770	5770	5770	5770	0
6	20250313	194900	1229464885	5770	5770	5770	5770	0
7	20250313	194800	1229464885	5770	5770	5770	5770	0
8	20250313	194700	1229464885	5770	5770	5770	5770	0
9	20250313	194600	1229464885	5770	5770	5770	5770	0
10	20250313	194500	1229464885	5770	5770	5770	5770	0
11	20250313	194400	1229464885	5770	5770	5770	5770	0
12	20250313	194300	1229464885	5770	5770	5770	5770	0
13	20250313	194200	1229464885	5770	5770	5770	5770	0
14	20250313	194100	1229464885	5770	5770	5770	5770	0
15	20250313	194000	1229464885	5770	5770	5770	5770	0
16	20250313	193900	1229464885	5770	5770	5770	5770	0
17	20250313	193800	1229464885	5770	5770	5770	5770	0
18	20250313	193700	1229464885	5770	5770	5770	5770	0
19	20250313	193600	1229464885	5770	5770	5770	5770	0
20	20250313	193500	1229464885	5770	5770	5770	5770	0
21	20250313	193400	1229464885	5770	5770	5770	5770	0
22	20250313	193300	1229464885	5770	5770	5770	5770	0
23	20250313	193200	1229464885	5770	5770	5770	5770	0
24	20250313	193100	1229464885	5770	5770	5770	5770	0
25	20250313	193000	1229464885	5770	5770	5770	5770	0
26	20250313	192900	1229464885	5770	5770	5770	5770	0
27	20250313	192800	1229464885	5770	5770	5770	5770	0
28	20250313	192700	1229464885	5770	5770	5770	5770	0
29	20250313	192600	1229464885	5770	5770	5770	5770	0
30	20250313	192500	1229464885	5770	5770	5770	5770	0
31	20250313	192400	1229464885	5770	5770	5770	5770	0
32	20250313	192300	1229464885	5770	5770	5770	5770	4065
33	20250313	192200	1229464885	5770	5770	5770	5770	0
34	20250313	192100	1229464885	5770	5770	5770	5770	0
35	20250313	192000	1229464885	5770	5770	5770	5770	0
36	20250313	191900	1229464885	5770	5770	5770	5770	0
37	20250313	191800	1229464885	5770	5770	5770	5770	0
38	20250313	191700	1229464885	5770	5770	5770	5770	0
39	20250313	191600	1229464885	5770	5770	5770	5770	0
40	20250313	191500	1229464885	5770	5770	5770	5770	0
41	20250313	191400	1229464885	5770	5770	5770	5770	0
42	20250313	191300	1229464885	5770	5770	5770	5770	0
43	20250313	191200	1229464885	5770	5770	5770	5770	0
44	20250313	191100	1229464885	5770	5770	5770	5770	0
45	20250313	191000	1229464885	5770	5770	5770	5770	0
46	20250313	190900	1229464885	5770	5770	5770	5770	0
47	20250313	190800	1229464885	5770	5770	5770	5770	0
48	20250313	190700	1229464885	5770	5770	5770	5770	0
49	20250313	190600	1229464885	5770	5770	5770	5770	0
50	20250313	190500	1229464885	5770	5770	5770	5770	0
51	20250313	190400	1229464885	5770	5770	5770	5770	0
52	20250313	190300	1229464885	5770	5770	5770	5770	0
53	20250313	190200	1229464885	5770	5770	5770	5770	0
54	20250313	190100	1229464885	5770	5770	5770	5770	0
55	20250313	190000	1229464885	5770	5770	5770	5770	0
56	20250313	185900	1229464885	5770	5770	5770	5770	0
57	20250313	185800	1229464885	5770	5770	5770	5770	0
58	20250313	185700	1229464885	5770	5770	5770	5770	0
59	20250313	185600	1229464885	5770	5770	5770	5770	0
60	20250313	185500	1229464885	5770	5770	5770	5770	0
61	20250313	185400	1229464885	5770	5770	5770	5770	0
62	20250313	185300	1229464885	5770	5770	5770	5770	4065
63	20250313	185200	1229464885	5770	5770	5770	5770	0
64	20250313	185100	1229464885	5770	5770	5770	5770	0
65	20250313	185000	1229464885	5770	5770	5770	5770	0
66	20250313	184900	1229464885	5770	5770	5770	5770	0
67	20250313	184800	1229464885	5770	5770	5770	5770	0
68	20250313	184700	1229464885	5770	5770	5770	5770	0
69	20250313	184600	1229464885	5770	5770	5770	5770	0
70	20250313	184500	1229464885	5770	5770	5770	5770	0
71	20250313	184400	1229464885	5770	5770	5770	5770	0
72	20250313	184300	1229464885	5770	5770	5770	5770	0
73	20250313	184200	1229464885	5770	5770	5770	5770	0
74	20250313	184100	1229464885	5770	5770	5770	5770	0
75	20250313	184000	1229464885	5770	5770	5770	5770	0
76	20250313	183900	1229464885	5770	5770	5770	5770	0
77	20250313	183800	1229464885	5770	5770	5770	5770	0
78	20250313	183700	1229464885	5770	5770	5770	5770	0
79	20250313	183600	1229464885	5770	5770	5770	5770	0
80	20250313	183500	1229464885	5770	5770	5770	5770	0
81	20250313	183400	1229464885	5770	5770	5770	5770	0
82	20250313	183300	1229464885	5770	5770	5770	5770	0
83	20250313	183200	1229464885	5770	5770	5770	5770	0
84	20250313	183100	1229464885	5770	5770	5770	5770	0
85	20250313	183000	1229464885	5770	5770	5770	5770	0
86	20250313	182900	1229464885	5770	5770	5770	5770	0
87	20250313	182800	1229464885	5770	5770	5770	5770	0
88	20250313	182700	1229464885	5770	5770	5770	5770	0
89	20250313	182600	1229464885	5770	5770	5770	5770	0
90	20250313	182500	1229464885	5770	5770	5770	5770	0
91	20250313	182400	1229464885	5770	5770	5770	5770	0
92	20250313	182300	1229464885	5770	5770	5770	5770	4065
93	20250313	182200	1229464885	5770	5770	5770	5770	0
94	20250313	182100	1229464885	5770	5770	5770	5770	0
95	20250313	182000	1229464885	5770	5770	5770	5770	0
96	20250313	181900	1229464885	5770	5770	5770	5770	0
97	20250313	181800	1229464885	5770	5770	5770	5770	0
98	20250313	181700	1229464885	5770	5770	5770	5770	0
99	20250313	181600	1229464885	5770	5770	5770	5770	0
100	20250313	181500	1229464885	5770	5770	5770	5770	0
101	20250313	181400	1229464885	5770	5770	5770	5770	0
102	20250313	181300	1229464885	5770	5770	5770	5770	0
103	20250313	181200	1229464885	5770	5770	5770	5770	0
104	20250313	181100	1229464885	5770	5770	5770	5770	0
105	20250313	181000	1229464885	5770	5770	5770	5770	0
106	20250313	180900	1229464885	5770	5770	5770	5770	0
107	20250313	180800	1229464885	5770	5770	5770	5770	0
108	20250313	180700	1229464885	5770	5770	5770	5770	0
109	20250313	180600	1229464885	5770	5770	5770	5770	0
110	20250313	180500	1229464885	5770	5770	5770	5770	0
111	20250313	180400	1229464885	5770	5770	5770	5770	0
112	20250313	180300	1229464885	5770	5770	5770	5770	0
113	20250313	180200	1229464885	5770	5770	5770	5770	0
114	20250313	180100	1229464885	5770	5770	5770	5770	0
115	20250313	180000	1229464885	5770	5770	5770	5770	0
116	20250313	175900	1229464885	5770	5770	5770	5770	0
117	20250313	175800	1229464885	5770	5770	5770	5770	0
118	20250313	175700	1229464885	5770	5770	5770	5770	0
119	20250313	175600	1229464885	5770	5770	5770	5770	0
120	20250313	175500	1229464885	5770	5770	5770	5770	0
121	20250313	175400	1229464885	5770	5770	5770	5770	0
122	20250313	175300	1229464885	5770	5770	5770	5770	4065
123	20250313	175200	1229464885	5770	5770	5770	5770	0
124	20250313	175100	1229464885	5770	5770	5770	5770	0
125	20250313	175000	1229464885	5770	5770	5770	5770	0
126	20250313	174900	1229464885	5770	5770	5770	5770	0
127	20250313	174800	1229464885	5770	5770	5770	5770	0
128	20250313	174700	1229464885	5770	5770	5770	5770	0
129	20250313	174600	1229464885	5770	5770	5770	5770	0
130	20250313	174500	1229464885	5770	5770	5770	5770	0
131	20250313	174400	1229464885	5770	5770	5770	5770	0
132	20250313	174300	1229464885	5770	5770	5770	5770	0
133	20250313	174200	1229464885	5770	5770	5770	5770	0
134	20250313	174100	1229464885	5770	5770	5770	5770	0
135	20250313	174000	1229464885	5770	5770	5770	5770	0
136	20250313	173900	1229464885	5770	5770	5770	5770	0
137	20250313	173800	1229464885	5770	5770	5770	5770	0
138	20250313	173700	1229464885	5770	5770	5770	5770	0
139	20250313	173600	1229464885	5770	5770	5770	5770	0
140	20250313	173500	1229464885	5770	5770	5770	5770	0
141	20250313	173400	1229464885	5770	5770	5770	5770	0
142	20250313	173300	1229464885	5770	5770	5770	5770	0
143	20250313	173200	1229464885	5770	5770	5770	5770	0
144	20250313	173100	1229464885	5770	5770	5770	5770	0
145	20250313	173000	1229464885	5770	5770	5770	5770	0
146	20250313	172900	1229464885	5770	5770	5770	5770	0
147	20250313	172800	1229464885	5770	5770	5770	5770	0
148	20250313	172700	1229464885	5770	5770	5770	5770	0
149	20250313	172600	1229464885	5770	5770	5770	5770	0
150	20250313	172500	1229464885	5770	5770	5770	5770	0
151	20250313	172400	1229464885	5770	5770	5770	5770	0
152	20250313	172300	1229464885	5770	5770	5770	5770	4065
153	20250313	172200	1229464885	5770	5770	5770	5770	0
154	20250313	172100	1229464885	5770	5770	5770	5770	0
155	20250313	172000	1229464885	5770	5770	5770	5770	0
156	20250313	171900	1229464885	5770	5770	5770	5770	0
157	20250313	171800	1229464885	5770	5770	5770	5770	0
158	20250313	171700	1229464885	5770	5770	5770	5770	0
159	20250313	171600	1229464885	5770	5770	5770	5770	0
160	20250313	171500	1229464885	5770	5770	5770	5770	0
161	20250313	171400	1229464885	5770	5770	5770	5770	0
162	20250313	171300	1229464885	5770	5770	5770	5770	0
163	20250313	171200	1229464885	5770	5770	5770	5770	0
164	20250313	171100	1229464885	5770	5770	5770	5770	0
165	20250313	171000	1229464885	5770	5770	5770	5770	0
166	20250313	170900	1229464885	5770	5770	5770	5770	0
167	20250313	170800	1229464885	5770	5770	5770	5770	0
168	20250313	170700	1229464885	5770	5770	5770	5770	0
169	20250313	170600	1229464885	5770	5770	5770	5770	0
170	20250313	170500	1229464885	5770	5770	5770	5770	0
171	20250313	170400	1229464885	5770	5770	5770	5770	0
172	20250313	170300	1229464885	5770	5770	5770	5770	0
173	20250313	170200	1229464885	5770	5770	5770	5770	0
174	20250313	170100	1229464885	5770	5770	5770	5770	0
175	20250313	170000	1229464885	5770	5770	5770	5770	0
176	20250313	165900	1229464885	5770	5770	5770	5770	0
177	20250313	165800	1229464885	5770	5770	5770	5770	0
178	20250313	165700	1229464885	5770	5770	5770	5770	0
179	20250313	165600	1229464885	5770	5770	5770	5770	0
180	20250313	165500	1229464885	5770	5770	5770	5770	0
181	20250313	165400	1229464885	5770	5770	5770	5770	0
182	20250313	165300	1229464885	5770	5770	5770	5770	4065
183	20250313	165200	1229464885	5770	5770	5770	5770	0
184	20250313	165100	1229464885	5770	5770	5770	5770	0
185	20250313	165000	1229464885	5770	5770	5770	5770	0
186	20250313	164900	1229464885	5770	5770	5770	5770	0
187	20250313	164800	1229464885	5770	5770	5770	5770	0
188	20250313	164700	1229464885	5770	5770	5770	5770	0
189	20250313	164600	1229464885	5770	5770	5770	5770	0
190	20250313	164500	1229464885	5770	5770	5770	5770	0
191	20250313	164400	1229464885	5770	5770	5770	5770	0
192	20250313	164300	1229464885	5770	5770	5770	5770	0
193	20250313	164200	1229464885	5770	5770	5770	5770	0
194	20250313	164100	1229464885	5770	5770	5770	5770	0
195	20250313	164000	1229464885	5770	5770	5770	5770	0
196	20250313	163900	1229464885	5770	5770	5770	5770	0
197	20250313	163800	1229464885	5770	5770	5770	5770	0
198	20250313	163700	1229464885	5770	5770	5770	5770	0
199	20250313	163600	1229464885	5770	5770	5770	5770	0
200	20250313	163500	1229464885	5770	5770	5770	5770	0
201	20250313	163400	1229464885	5770	5770	5770	5770	0
202	20250313	163300	1229464885	5770	5770	5770	5770	0
203	20250313	163200	1229464885	5770	5770	5770	5770	0
204	20250313	163100	1229464885	5770	5770	5770	5770	0
205	20250313	163000	1229464885	5770	5770	5770	5770	0
206	20250313	162900	1229464885	5770	5770	5770	5770	0
207	20250313	162800	1229464885	5770	5770	5770	5770	0
208	20250313	162700	1229464885	5770	5770	5770	5770	0
209	20250313	162600	1229464885	5770	5770	5770	5770	0
210	20250313	162500	1229464885	5770	5770	5770	5770	0
211	20250313	162400	1229464885	5770	5770	5770	5770	0
212	20250313	162300	1229464885	5770	5770	5770	5770	4065
213	20250313	162200	1229464885	5770	5770	5770	5770	0
214	20250313	162100	1229464885	5770	5770	5770	5770	0
215	20250313	162000	1229464885	5770	5770	5770	5770	0
216	20250313	161900	1229464885	5770	5770	5770	5770	0
217	20250313	161800	1229464885	5770	5770	5770	5770	0
218	20250313	161700	1229464885	5770	5770	5770	5770	0
219	20250313	161600	1229464885	5770	5770	5770	5770	0
220	20250313	161500	1229464885	5770	5770	5770	5770	0
221	20250313	161400	1229464885	5770	5770	5770	5770	0
222	20250313	161300	1229464885	5770	5770	5770	5770	0
223	20250313	161200	1229464885	5770	5770	5770	5770	0
224	20250313	161100	1229464885	5770	5770	5770	5770	0
225	20250313	161000	1229464885	5770	5770	5770	5770	0
226	20250313	160900	1229464885	5770	5770	5770	5770	0
227	20250313	160800	1229464885	5770	5770	5770	5770	0
228	20250313	160700	1229464885	5770	5770	5770	5770	0
229	20250313	160600	1229464885	5770	5770	5770	5770	0
230	20250313	160500	1229464885	5770	5770	5770	5770	0
231	20250313	160400	1229464885	5770	5770	5770	5770	0
232	20250313	160300	1229464885	5770	5770	5770	5770	0
233	20250313	160200	1229464885	5770	5770	5770	5770	0
234	20250313	160100	1229464885	5770	5770	5770	5770	0
235	20250313	160000	1229464885	5770	5770	5770	5770	0
236	20250313	155900	1229464885	5770	5770	5770	5770	0
237	20250313	155800	1229464885	5770	5770	5770	5770	0
238	20250313	155700	1229464885	5770	5770	5770	5770	0
239	20250313	155600	1229464885	5770	5770	5770	5770	0
240	20250313	155500	1229464885	5770	5770	5770	5770	0
241	20250313	155400	1229464885	5770	5770	5770	5770	0
242	20250313	155300	1229464885	5770	5770	5770	5770	4065
243	20250313	155200	1229464885	5770	5770	5770	5770	0
244	20250313	155100	1229464885	5770	5770	5770	5770	0
245	20250313	155000	1229464885	5770	5770	5770	5770	0
246	20250313	154900	1229464885	5770	5770	5770	5770	0
247	20250313	154800	1229464885	5770	5770	5770	5770	0
248	20250313	154700	1229464885	5770	5770	5770	5770	0
249	20250313	154600	1229464885	5770	5770	5770	5770	0
250	20250313	154500	1229464885	5770	5770	5770	5770	0
251	20250313	154400	1229464885	5770	5770	5770	5770	0
252	20250313	154300	1229464885	5770	5770	5770	5770	0
253	20250313	154200	1229464885	5770	5770	5770	5770	0
254	20250313	154100	1229464885	5770	5770	5770	5770	0
255	20250313	154000	1229464885	5770	5770	5770	5770	0
256	20250313	153900	1229464885	5770	5770	5770	5770	0
257	20250313	153800	1229464885	5770	5770	5770	5770	0
258	20250313	153700	1229464885	5770	5770	5770	5770	0
259	20250313	153600	1229464885	5770	5770	5770	5770	0
260	20250313	153500	1229464885	5770	5770	5770	5770	0
261	20250313	153400	1229464885	5770	5770	5770	5770	0
262	20250313	153300	1229464885	5770	5770	5770	5770	0
263	20250313	153200	1229464885	5770	5770	5770	5770	0
264	20250313	153100	1229464885	5770	5770	5770	5770	0
265	20250313	153000	1229464885	5770	5770	5770	5770	4065
266	20250313	152900	1206009835	5810	5810	5810	5810	0
267	20250313	152800	1206009835	5810	5810	5810	5810	0
268	20250313	152700	1206009835	5810	5810	5810	5810	0
269	20250313	152600	1206009835	5810	5810	5810	5810	0
270	20250313	152500	1206009835	5810	5810	5810	5810	0
271	20250313	152400	1206009835	5810	5810	5810	5810	0
272	20250313	152300	1206009835	5810	5810	5810	5810	0
273	20250313	152200	1206009835	5810	5810	5810	5810	0
274	20250313	152100	1206009835	5810	5810	5810	5810	0
275	20250313	152000	1206009835	5810	5810	5810	5810	0
276	20250313	151900	1206009835	5810	5750	5830	5750	7260
277	20250313	151800	1163995365	5760	5700	5760	5700	3955
278	20250313	151700	1141264935	5750	5730	5760	5730	3170
279	20250313	151600	1123073635	5740	5670	5740	5670	1026
280	20250313	151500	1117193365	5720	5700	5720	5680	1592
281	20250313	151400	1108135485	5720	5720	5720	5720	200
282	20250313	151300	1106991485	5730	5730	5730	5730	0
283	20250313	151200	1106991485	5730	5700	5730	5700	831
284	20250313	151100	1102246385	5730	5700	5730	5690	1484
285	20250313	151000	1093768605	5720	5720	5720	5690	115
286	20250313	150900	1093110955	5700	5720	5720	5700	1321
287	20250313	150800	1085580835	5690	5720	5720	5690	815
288	20250313	150700	1080941805	5730	5730	5730	5730	520
289	20250313	150600	1077962205	5730	5730	5730	5730	34
290	20250313	150500	1077767385	5730	5730	5730	5730	10
291	20250313	150400	1077710085	5700	5730	5730	5700	917
292	20250313	150300	1072482885	5700	5720	5730	5700	890
293	20250313	150200	1067408025	5730	5740	5740	5730	150
294	20250313	150100	1066548025	5740	5700	5740	5700	585
295	20250313	150000	1063209695	5740	5720	5740	5720	1011
296	20250313	145900	1057426655	5740	5730	5750	5690	255
297	20250313	145800	1055966675	5730	5700	5730	5690	401
298	20250313	145700	1053683445	5730	5750	5750	5700	3622
299	20250313	145600	1032974415	5780	5750	5800	5740	3220
300	20250313	145500	1014382405	5750	5750	5750	5750	0
301	20250313	145400	1014382405	5750	5720	5750	5710	255
302	20250313	145300	1012926045	5770	5740	5770	5740	1254
303	20250313	145200	1005706785	5750	5750	5750	5750	0
304	20250313	145100	1005706785	5750	5720	5750	5720	1500
305	20250313	145000	997110385	5730	5710	5730	5710	150
306	20250313	144900	996252245	5730	5720	5730	5720	100
307	20250313	144800	995679345	5730	5700	5730	5700	100
308	20250313	144700	995107985	5700	5680	5700	5680	293
309	20250313	144600	993441745	5740	5680	5740	5670	3209
310	20250313	144500	975180425	5690	5700	5700	5690	396
311	20250313	144400	972927125	5720	5720	5720	5720	0
312	20250313	144300	972927125	5720	5720	5720	5720	0
313	20250313	144200	972927125	5720	5720	5720	5720	0
314	20250313	144100	972927125	5720	5720	5720	5700	5
315	20250313	144000	972898585	5670	5700	5700	5670	1138
316	20250313	143900	966418785	5710	5700	5720	5700	705
317	20250313	143800	962400075	5740	5720	5740	5720	506
318	20250313	143700	959505635	5740	5740	5740	5740	0
319	20250313	143600	959505635	5740	5720	5740	5710	1272
320	20250313	143500	952237445	5740	5740	5740	5740	0
321	20250313	143400	952237445	5740	5710	5740	5710	11
322	20250313	143300	952174335	5750	5750	5750	5750	0
323	20250313	143200	952174335	5750	5750	5750	5750	0
324	20250313	143100	952174335	5750	5750	5750	5750	0
325	20250313	143000	952174335	5750	5750	5750	5750	0
326	20250313	142900	952174335	5750	5750	5750	5750	0
327	20250313	142800	952174335	5750	5720	5750	5710	1622
328	20250313	142700	942877065	5740	5740	5740	5740	0
329	20250313	142600	942877065	5740	5740	5740	5740	10
330	20250313	142500	942819665	5710	5710	5710	5710	411
331	20250313	142400	940472855	5740	5710	5740	5710	501
332	20250313	142300	937612115	5740	5730	5740	5730	119
333	20250313	142200	936930235	5710	5710	5710	5710	213
334	20250313	142100	935714005	5750	5710	5750	5710	2001
335	20250313	142000	924251415	5710	5710	5710	5710	0
336	20250313	141900	924251415	5710	5720	5720	5710	6
337	20250313	141800	924217115	5690	5720	5730	5680	20196
338	20250313	141700	809109755	5780	5780	5780	5780	0
339	20250313	141600	809109755	5780	5760	5780	5760	1000
340	20250313	141500	803339025	5770	5770	5770	5770	0
341	20250313	141400	803339025	5770	5770	5770	5770	1
342	20250313	141300	803333255	5730	5780	5790	5730	432
343	20250313	141200	800854175	5780	5780	5780	5780	80
344	20250313	141100	800391775	5800	5800	5800	5800	0
345	20250313	141000	800391775	5800	5780	5800	5780	2000
346	20250313	140900	788803995	5780	5780	5780	5780	0
347	20250313	140800	788803995	5780	5770	5780	5770	70
348	20250313	140700	788399895	5780	5730	5780	5730	168
349	20250313	140600	787435835	5790	5790	5790	5790	0
350	20250313	140500	787435835	5790	5790	5790	5790	0
351	20250313	140400	787435835	5790	5780	5790	5780	102
352	20250313	140300	786845765	5760	5730	5760	5720	470
353	20250313	140200	784149875	5790	5790	5790	5790	0
354	20250313	140100	784149875	5790	5790	5790	5790	0
355	20250313	140000	784149875	5790	5770	5790	5770	103
356	20250313	135900	783553545	5790	5790	5790	5790	0
357	20250313	135800	783553545	5790	5790	5790	5790	1
358	20250313	135700	783547755	5780	5780	5790	5780	600
359	20250313	135600	780078795	5780	5780	5780	5780	0
360	20250313	135500	780078795	5780	5780	5780	5780	0
361	20250313	135400	780078795	5780	5750	5780	5750	1500
362	20250313	135300	771442675	5730	5730	5730	5730	10
363	20250313	135200	771385375	5750	5750	5750	5750	0
364	20250313	135100	771385375	5750	5750	5750	5750	0
365	20250313	135000	771385375	5750	5750	5750	5750	0
366	20250313	134900	771385375	5750	5750	5750	5750	0
367	20250313	134800	771385375	5750	5750	5750	5750	0
368	20250313	134700	771385375	5750	5730	5750	5730	100
369	20250313	134600	770812275	5750	5750	5750	5750	0
370	20250313	134500	770812275	5750	5750	5750	5750	0
371	20250313	134400	770812275	5750	5750	5750	5750	0
372	20250313	134300	770812275	5750	5750	5750	5750	0
373	20250313	134200	770812275	5750	5750	5750	5750	0
374	20250313	134100	770812275	5750	5750	5750	5750	0
375	20250313	134000	770812275	5750	5750	5750	5750	0
376	20250313	133900	770812275	5750	5750	5750	5750	0
377	20250313	133800	770812275	5750	5740	5750	5700	51
378	20250313	133700	770519955	5750	5750	5750	5750	0
379	20250313	133600	770519955	5750	5750	5750	5750	0
380	20250313	133500	770519955	5750	5750	5750	5750	0
381	20250313	133400	770519955	5750	5750	5750	5750	11
382	20250313	133300	770456705	5710	5720	5720	5710	555
383	20250313	133200	767286305	5770	5770	5770	5770	0
384	20250313	133100	767286305	5770	5730	5770	5730	302
385	20250313	133000	765555805	5780	5780	5780	5780	0
386	20250313	132900	765555805	5780	5780	5780	5780	0
387	20250313	132800	765555805	5780	5780	5780	5780	0
388	20250313	132700	765555805	5780	5780	5780	5780	0
389	20250313	132600	765555805	5780	5780	5780	5780	0
390	20250313	132500	765555805	5780	5780	5780	5780	0
391	20250313	132400	765555805	5780	5770	5780	5770	262
392	20250313	132300	764044055	5760	5750	5760	5750	218
393	20250313	132200	762789135	5770	5770	5770	5770	0
394	20250313	132100	762789135	5770	5770	5770	5770	0
395	20250313	132000	762789135	5770	5770	5770	5770	0
396	20250313	131900	762789135	5770	5770	5770	5770	0
397	20250313	131800	762789135	5770	5770	5770	5770	0
398	20250313	131700	762789135	5770	5770	5770	5770	0
399	20250313	131600	762789135	5770	5770	5770	5770	0
400	20250313	131500	762789135	5770	5770	5770	5770	0
401	20250313	131400	762789135	5770	5770	5770	5770	0
402	20250313	131300	762789135	5770	5770	5770	5770	0
403	20250313	131200	762789135	5770	5770	5770	5770	0
404	20250313	131100	762789135	5770	5770	5770	5770	0
405	20250313	131000	762789135	5770	5770	5770	5770	0
406	20250313	130900	762789135	5770	5770	5770	5770	20
407	20250313	130800	762673735	5770	5770	5770	5770	0
408	20250313	130700	762673735	5770	5770	5770	5770	0
409	20250313	130600	762673735	5770	5770	5770	5770	0
410	20250313	130500	762673735	5770	5770	5770	5770	0
411	20250313	130400	762673735	5770	5770	5770	5770	0
412	20250313	130300	762673735	5770	5770	5770	5770	0
413	20250313	130200	762673735	5770	5770	5770	5770	0
414	20250313	130100	762673735	5770	5770	5770	5770	0
415	20250313	130000	762673735	5770	5770	5770	5770	0
416	20250313	125900	762673735	5770	5770	5770	5770	1
417	20250313	125800	762667965	5730	5740	5740	5730	209
418	20250313	125700	761470015	5790	5790	5790	5790	0
419	20250313	125600	761470015	5790	5790	5790	5790	0
420	20250313	125500	761470015	5790	5780	5790	5780	42
421	20250313	125400	761227145	5780	5780	5780	5780	0
422	20250313	125300	761227145	5780	5740	5780	5740	56
423	20250313	125200	760905585	5790	5790	5790	5790	0
424	20250313	125100	760905585	5790	5790	5790	5790	0
425	20250313	125000	760905585	5790	5790	5790	5790	0
426	20250313	124900	760905585	5790	5780	5790	5780	30
427	20250313	124800	760732095	5780	5780	5780	5780	10
428	20250313	124700	760674295	5730	5740	5740	5730	62
429	20250313	124600	760318715	5800	5800	5800	5800	0
430	20250313	124500	760318715	5800	5800	5800	5800	0
431	20250313	124400	760318715	5800	5800	5800	5800	0
432	20250313	124300	760318715	5800	5800	5800	5800	0
433	20250313	124200	760318715	5800	5740	5800	5740	11
434	20250313	124100	760255265	5800	5740	5800	5740	1005
435	20250313	124000	754441325	5780	5780	5780	5780	1
436	20250313	123900	754435545	5750	5770	5770	5750	15
437	20250313	123800	754349145	5790	5790	5790	5790	0
438	20250313	123700	754349145	5790	5790	5790	5790	0
439	20250313	123600	754349145	5790	5760	5790	5760	600
440	20250313	123500	750887505	5770	5770	5770	5770	0
441	20250313	123400	750887505	5770	5770	5770	5770	0
442	20250313	123300	750887505	5770	5770	5770	5770	0
443	20250313	123200	750887505	5770	5740	5770	5740	1000
444	20250313	123100	745135095	5750	5720	5750	5720	500
445	20250313	123000	742266505	5720	5730	5730	5720	3
446	20250313	122900	742249325	5700	5750	5750	5700	831
447	20250313	122800	737508855	5730	5730	5730	5730	3
448	20250313	122700	737491665	5750	5750	5750	5750	0
449	20250313	122600	737491665	5750	5750	5750	5750	0
450	20250313	122500	737491665	5750	5750	5750	5750	0
451	20250313	122400	737491665	5750	5750	5750	5750	0
452	20250313	122300	737491665	5750	5750	5750	5750	0
453	20250313	122200	737491665	5750	5750	5750	5750	0
454	20250313	122100	737491665	5750	5750	5750	5750	0
455	20250313	122000	737491665	5750	5750	5750	5750	0
456	20250313	121900	737491665	5750	5750	5750	5750	0
457	20250313	121800	737491665	5750	5750	5750	5750	0
458	20250313	121700	737491665	5750	5750	5750	5750	0
459	20250313	121600	737491665	5750	5720	5750	5720	449
460	20250313	121500	734923085	5770	5770	5770	5770	0
461	20250313	121400	734923085	5770	5770	5770	5770	0
462	20250313	121300	734923085	5770	5770	5770	5770	0
463	20250313	121200	734923085	5770	5770	5770	5770	0
464	20250313	121100	734923085	5770	5770	5770	5770	0
465	20250313	121000	734923085	5770	5770	5770	5770	0
466	20250313	120900	734923085	5770	5770	5770	5770	0
467	20250313	120800	734923085	5770	5770	5770	5770	0
468	20250313	120700	734923085	5770	5770	5770	5770	0
469	20250313	120600	734923085	5770	5770	5770	5770	0
470	20250313	120500	734923085	5770	5770	5770	5770	0
471	20250313	120400	734923085	5770	5770	5770	5770	0
472	20250313	120300	734923085	5770	5730	5770	5730	206
473	20250313	120200	733739755	5780	5780	5780	5780	0
474	20250313	120100	733739755	5780	5760	5780	5760	266
475	20250313	120000	732205185	5760	5730	5760	5730	61
476	20250313	115900	731855355	5770	5770	5770	5770	0
477	20250313	115800	731855355	5770	5770	5770	5770	16
478	20250313	115700	731763035	5790	5790	5790	5790	0
479	20250313	115600	731763035	5790	5790	5790	5790	0
480	20250313	115500	731763035	5790	5790	5790	5790	0
481	20250313	115400	731763035	5790	5790	5790	5790	0
482	20250313	115300	731763035	5790	5790	5790	5790	0
483	20250313	115200	731763035	5790	5790	5790	5790	0
484	20250313	115100	731763035	5790	5760	5790	5760	164
485	20250313	115000	730817455	5720	5740	5750	5720	92
486	20250313	114900	730289975	5750	5750	5750	5750	0
487	20250313	114800	730289975	5750	5750	5750	5750	0
488	20250313	114700	730289975	5750	5750	5750	5750	10
489	20250313	114600	730232475	5720	5740	5740	5720	507
490	20250313	114500	727330435	5760	5760	5760	5760	50
491	20250313	114400	727042435	5760	5760	5760	5760	18
492	20250313	114300	726938755	5770	5770	5770	5770	0
493	20250313	114200	726938755	5770	5750	5770	5750	100
494	20250313	114100	726363605	5750	5780	5780	5730	99
495	20250313	114000	725795295	5790	5790	5790	5790	0
496	20250313	113900	725795295	5790	5790	5790	5790	0
497	20250313	113800	725795295	5790	5790	5790	5790	0
498	20250313	113700	725795295	5790	5790	5790	5790	0
499	20250313	113600	725795295	5790	5790	5790	5790	0
500	20250313	113500	725795295	5790	5790	5790	5790	0
501	20250313	113400	725795295	5790	5790	5790	5790	0
502	20250313	113300	725795295	5790	5790	5790	5790	0
503	20250313	113200	725795295	5790	5780	5790	5780	47
504	20250313	113100	725523585	5790	5760	5790	5720	994
505	20250313	113000	719795685	5750	5750	5750	5750	1083
506	20250313	112900	713568435	5750	5750	5750	5750	0
507	20250313	112800	713568435	5750	5750	5750	5750	0
508	20250313	112700	713568435	5750	5750	5750	5750	0
509	20250313	112600	713568435	5750	5750	5750	5750	0
510	20250313	112500	713568435	5750	5750	5750	5750	0
511	20250313	112400	713568435	5750	5750	5750	5750	1
512	20250313	112300	713562685	5750	5750	5750	5750	1
513	20250313	112200	713556935	5750	5740	5790	5720	2018
514	20250313	112100	701972355	5740	5740	5740	5740	0
515	20250313	112000	701972355	5740	5740	5740	5740	200
516	20250313	111900	700824355	5740	5740	5740	5740	3
517	20250313	111800	700807135	5740	5740	5740	5740	0
518	20250313	111700	700807135	5740	5740	5740	5740	0
519	20250313	111600	700807135	5740	5740	5740	5740	0
520	20250313	111500	700807135	5740	5740	5740	5720	204
521	20250313	111400	699639175	5750	5720	5750	5720	192
522	20250313	111300	698540905	5730	5760	5760	5730	2509
523	20250313	111200	684129625	5800	5800	5800	5800	0
524	20250313	111100	684129625	5800	5800	5800	5800	100
525	20250313	111000	683549625	5770	5800	5800	5770	201
526	20250313	110900	682389825	5770	5820	5820	5770	700
527	20250313	110800	678346095	5820	5820	5820	5820	0
528	20250313	110700	678346095	5820	5820	5820	5820	1
529	20250313	110600	678340275	5820	5790	5820	5790	81
530	20250313	110500	677871255	5820	5830	5830	5790	92
531	20250313	110400	677338505	5800	5800	5800	5800	28
532	20250313	110300	677176105	5830	5790	5830	5790	81
533	20250313	110200	676707075	5830	5830	5830	5830	1
534	20250313	110100	676701245	5830	5810	5830	5800	175
535	20250313	110000	675686115	5830	5830	5830	5830	1
536	20250313	105900	675680285	5830	5830	5830	5830	0
537	20250313	105800	675680285	5830	5830	5830	5830	2
538	20250313	105700	675668625	5840	5840	5840	5840	0
539	20250313	105600	675668625	5840	5840	5840	5840	0
540	20250313	105500	675668625	5840	5840	5840	5840	0
541	20250313	105400	675668625	5840	5840	5840	5840	0
542	20250313	105300	675668625	5840	5830	5840	5830	404
543	20250313	105200	673313295	5830	5820	5830	5820	6000
544	20250313	105100	638339405	5830	5830	5830	5830	0
545	20250313	105000	638339405	5830	5800	5830	5800	182
546	20250313	104900	637283775	5800	5800	5800	5800	1700
547	20250313	104800	627423775	5800	5820	5820	5800	3763
548	20250313	104700	605596865	5830	5830	5830	5830	0
549	20250313	104600	605596865	5830	5820	5830	5820	151
550	20250313	104500	604718035	5830	5840	5840	5830	554
551	20250313	104400	601483975	5830	5830	5840	5830	2468
552	20250313	104300	587092245	5830	5800	5830	5800	1842
553	20250313	104200	576396015	5790	5790	5790	5790	28
554	20250313	104100	576233895	5800	5800	5800	5800	0
555	20250313	104000	576233895	5800	5780	5800	5780	4
556	20250313	103900	576210755	5800	5800	5800	5800	0
557	20250313	103800	576210755	5800	5800	5800	5800	0
558	20250313	103700	576210755	5800	5800	5800	5800	0
559	20250313	103600	576210755	5800	5800	5800	5800	0
560	20250313	103500	576210755	5800	5800	5800	5800	0
561	20250313	103400	576210755	5800	5800	5800	5800	0
562	20250313	103300	576210755	5800	5800	5800	5800	0
563	20250313	103200	576210755	5800	5790	5800	5790	13
564	20250313	103100	576135465	5800	5800	5800	5800	0
565	20250313	103000	576135465	5800	5790	5800	5780	45
566	20250313	102900	575875295	5800	5780	5800	5780	1211
567	20250313	102800	568866815	5730	5770	5770	5730	737
568	20250313	102700	564622045	5770	5770	5770	5770	0
569	20250313	102600	564622045	5770	5760	5770	5760	439
570	20250313	102500	562093395	5760	5760	5760	5760	0
571	20250313	102400	562093395	5760	5760	5760	5760	0
572	20250313	102300	562093395	5760	5760	5760	5760	0
573	20250313	102200	562093395	5760	5760	5760	5760	0
574	20250313	102100	562093395	5760	5760	5760	5760	0
575	20250313	102000	562093395	5760	5720	5760	5720	1322
576	20250313	101900	554498595	5720	5720	5720	5720	0
577	20250313	101800	554498595	5720	5720	5720	5720	0
578	20250313	101700	554498595	5720	5720	5720	5720	2
579	20250313	101600	554487155	5710	5710	5710	5710	0
580	20250313	101500	554487155	5710	5710	5710	5710	0
581	20250313	101400	554487155	5710	5710	5710	5710	0
582	20250313	101300	554487155	5710	5710	5710	5710	2
583	20250313	101200	554475735	5720	5720	5720	5720	2
584	20250313	101100	554464295	5680	5710	5710	5680	104
585	20250313	101000	553870575	5720	5720	5720	5720	2
586	20250313	100900	553859135	5720	5720	5720	5720	0
587	20250313	100800	553859135	5720	5720	5720	5720	50
588	20250313	100700	553573135	5710	5710	5710	5710	0
589	20250313	100600	553573135	5710	5700	5710	5700	594
590	20250313	100500	550181835	5710	5710	5710	5700	3104
591	20250313	100400	532488975	5700	5700	5740	5670	4572
592	20250313	100300	506464345	5690	5700	5750	5690	3221
593	20250313	100200	488105535	5700	5710	5710	5690	3791
594	20250313	100100	466496615	5760	5710	5760	5710	2010
595	20250313	100000	454967875	5720	5720	5720	5720	0
596	20250313	095900	454967875	5720	5710	5720	5710	47
597	20250313	095800	454699465	5730	5730	5730	5730	0
598	20250313	095700	454699465	5730	5690	5730	5660	811
599	20250313	095600	450078855	5690	5740	5740	5660	5681
600	20250313	095500	417710065	5720	5720	5720	5720	496
601	20250313	095400	414872945	5750	5730	5760	5720	226
602	20250313	095300	413577845	5770	5770	5770	5770	0
603	20250313	095200	413577845	5770	5740	5770	5730	1158
604	20250313	095100	406939655	5780	5770	5780	5770	130
605	20250313	095000	406189545	5770	5750	5770	5750	138
606	20250313	094900	405395845	5760	5800	5800	5750	2419
607	20250313	094800	391462475	5850	5850	5850	5810	40
608	20250313	094700	391229065	5850	5840	5850	5840	2000
609	20250313	094600	379530565	5850	5830	5850	5830	3020
610	20250313	094500	361885985	5840	5820	5840	5810	2350
611	20250313	094400	348210445	5820	5770	5820	5720	2480
612	20250313	094300	333888755	5780	5760	5780	5750	2200
613	20250313	094200	321208395	5760	5740	5760	5740	2000
614	20250313	094100	309700965	5740	5740	5740	5740	4
615	20250313	094000	309678005	5740	5730	5740	5730	310
616	20250313	093900	307898655	5740	5710	5740	5710	200
617	20250313	093800	306753655	5710	5720	5760	5710	310
618	20250313	093700	304978865	5720	5680	5720	5680	400
619	20250313	093600	302702105	5690	5670	5690	5670	80
620	20250313	093500	302247885	5630	5670	5670	5630	612
621	20250313	093400	298801745	5680	5680	5680	5680	6
622	20250313	093300	298767665	5610	5700	5700	5610	2850
623	20250313	093200	282710395	5710	5710	5710	5710	0
624	20250313	093100	282710395	5710	5700	5720	5700	81
625	20250313	093000	282248505	5700	5660	5700	5640	3245
626	20250313	092900	263929285	5640	5660	5660	5640	2775
627	20250313	092800	248250765	5660	5730	5760	5660	3277
628	20250313	092700	229642905	5740	5770	5770	5700	952
629	20250313	092600	224202525	5730	5780	5800	5730	201
630	20250313	092500	223040735	5780	5750	5780	5750	490
631	20250313	092400	220221555	5750	5740	5750	5740	85
632	20250313	092300	219733615	5740	5730	5740	5730	804
633	20250313	092200	215120385	5730	5695	5730	5690	536
634	20250313	092100	212055890	5680	5730	5750	5680	2702
635	20250313	092000	196651660	5760	5750	5780	5740	754
636	20250313	091900	192317310	5760	5790	5820	5760	2532
637	20250313	091800	177696610	5840	5840	5840	5840	11
638	20250313	091700	177632370	5850	5790	5850	5780	907
639	20250313	091600	172342750	5830	5830	5830	5830	0
640	20250313	091500	172342750	5830	5850	5850	5800	175
641	20250313	091400	171325780	5850	5850	5850	5850	117
642	20250313	091300	170641330	5850	5820	5850	5820	1000
643	20250313	091200	164803110	5840	5800	5840	5800	2060
644	20250313	091100	152813310	5810	5760	5810	5760	2117
645	20250313	091000	140564250	5780	5780	5780	5780	70
646	20250313	090900	140159650	5800	5760	5800	5760	4080
647	20250313	090800	116621060	5770	5770	5770	5720	412
648	20250313	090700	114244320	5770	5750	5770	5730	1036
649	20250313	090600	108280100	5760	5740	5760	5740	1500
650	20250313	090500	99646210	5700	5790	5790	5700	6928
651	20250313	090400	60048210	5760	5770	5770	5760	739
652	20250313	090300	55784640	5770	5790	5790	5770	869
653	20250313	090200	50763540	5790	5830	5860	5790	3401
654	20250313	090100	31030530	5830	5960	5960	5820	4482
655	20250313	090000	4887950	5830	5820	5850	5820	838