KissMeData/122640/min/candle-20250313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250313	202300	439316845	12970	12970	12970	12970	1661
3	20250313	202200	439316845	12970	12970	12970	12970	0
4	20250313	202100	439316845	12970	12970	12970	12970	0
5	20250313	202000	439316845	12970	12970	12970	12970	0
6	20250313	201900	439316845	12970	12970	12970	12970	0
7	20250313	201800	439316845	12970	12970	12970	12970	0
8	20250313	201700	439316845	12970	12970	12970	12970	0
9	20250313	201600	439316845	12970	12970	12970	12970	0
10	20250313	201500	439316845	12970	12970	12970	12970	0
11	20250313	201400	439316845	12970	12970	12970	12970	0
12	20250313	201300	439316845	12970	12970	12970	12970	0
13	20250313	201200	439316845	12970	12970	12970	12970	0
14	20250313	201100	439316845	12970	12970	12970	12970	0
15	20250313	201000	439316845	12970	12970	12970	12970	0
16	20250313	200900	439316845	12970	12970	12970	12970	0
17	20250313	200800	439316845	12970	12970	12970	12970	0
18	20250313	200700	439316845	12970	12970	12970	12970	0
19	20250313	200600	439316845	12970	12970	12970	12970	0
20	20250313	200500	439316845	12970	12970	12970	12970	0
21	20250313	200400	439316845	12970	12970	12970	12970	0
22	20250313	200300	439316845	12970	12970	12970	12970	0
23	20250313	200200	439316845	12970	12970	12970	12970	0
24	20250313	200100	439316845	12970	12970	12970	12970	0
25	20250313	200000	439316845	12970	12970	12970	12970	0
26	20250313	195900	439316845	12970	12970	12970	12970	0
27	20250313	195800	439316845	12970	12970	12970	12970	0
28	20250313	195700	439316845	12970	12970	12970	12970	0
29	20250313	195600	439316845	12970	12970	12970	12970	0
30	20250313	195500	439316845	12970	12970	12970	12970	0
31	20250313	195400	439316845	12970	12970	12970	12970	0
32	20250313	195300	439316845	12970	12970	12970	12970	1661
33	20250313	195200	439316845	12970	12970	12970	12970	0
34	20250313	195100	439316845	12970	12970	12970	12970	0
35	20250313	195000	439316845	12970	12970	12970	12970	0
36	20250313	194900	439316845	12970	12970	12970	12970	0
37	20250313	194800	439316845	12970	12970	12970	12970	0
38	20250313	194700	439316845	12970	12970	12970	12970	0
39	20250313	194600	439316845	12970	12970	12970	12970	0
40	20250313	194500	439316845	12970	12970	12970	12970	0
41	20250313	194400	439316845	12970	12970	12970	12970	0
42	20250313	194300	439316845	12970	12970	12970	12970	0
43	20250313	194200	439316845	12970	12970	12970	12970	0
44	20250313	194100	439316845	12970	12970	12970	12970	0
45	20250313	194000	439316845	12970	12970	12970	12970	0
46	20250313	193900	439316845	12970	12970	12970	12970	0
47	20250313	193800	439316845	12970	12970	12970	12970	0
48	20250313	193700	439316845	12970	12970	12970	12970	0
49	20250313	193600	439316845	12970	12970	12970	12970	0
50	20250313	193500	439316845	12970	12970	12970	12970	0
51	20250313	193400	439316845	12970	12970	12970	12970	0
52	20250313	193300	439316845	12970	12970	12970	12970	0
53	20250313	193200	439316845	12970	12970	12970	12970	0
54	20250313	193100	439316845	12970	12970	12970	12970	0
55	20250313	193000	439316845	12970	12970	12970	12970	0
56	20250313	192900	439316845	12970	12970	12970	12970	0
57	20250313	192800	439316845	12970	12970	12970	12970	0
58	20250313	192700	439316845	12970	12970	12970	12970	0
59	20250313	192600	439316845	12970	12970	12970	12970	0
60	20250313	192500	439316845	12970	12970	12970	12970	0
61	20250313	192400	439316845	12970	12970	12970	12970	0
62	20250313	192300	439316845	12970	12970	12970	12970	1661
63	20250313	192200	439316845	12970	12970	12970	12970	0
64	20250313	192100	439316845	12970	12970	12970	12970	0
65	20250313	192000	439316845	12970	12970	12970	12970	0
66	20250313	191900	439316845	12970	12970	12970	12970	0
67	20250313	191800	439316845	12970	12970	12970	12970	0
68	20250313	191700	439316845	12970	12970	12970	12970	0
69	20250313	191600	439316845	12970	12970	12970	12970	0
70	20250313	191500	439316845	12970	12970	12970	12970	0
71	20250313	191400	439316845	12970	12970	12970	12970	0
72	20250313	191300	439316845	12970	12970	12970	12970	0
73	20250313	191200	439316845	12970	12970	12970	12970	0
74	20250313	191100	439316845	12970	12970	12970	12970	0
75	20250313	191000	439316845	12970	12970	12970	12970	0
76	20250313	190900	439316845	12970	12970	12970	12970	0
77	20250313	190800	439316845	12970	12970	12970	12970	0
78	20250313	190700	439316845	12970	12970	12970	12970	0
79	20250313	190600	439316845	12970	12970	12970	12970	0
80	20250313	190500	439316845	12970	12970	12970	12970	0
81	20250313	190400	439316845	12970	12970	12970	12970	0
82	20250313	190300	439316845	12970	12970	12970	12970	0
83	20250313	190200	439316845	12970	12970	12970	12970	0
84	20250313	190100	439316845	12970	12970	12970	12970	0
85	20250313	190000	439316845	12970	12970	12970	12970	0
86	20250313	185900	439316845	12970	12970	12970	12970	0
87	20250313	185800	439316845	12970	12970	12970	12970	0
88	20250313	185700	439316845	12970	12970	12970	12970	0
89	20250313	185600	439316845	12970	12970	12970	12970	0
90	20250313	185500	439316845	12970	12970	12970	12970	0
91	20250313	185400	439316845	12970	12970	12970	12970	0
92	20250313	185300	439316845	12970	12970	12970	12970	1661
93	20250313	185200	439316845	12970	12970	12970	12970	0
94	20250313	185100	439316845	12970	12970	12970	12970	0
95	20250313	185000	439316845	12970	12970	12970	12970	0
96	20250313	184900	439316845	12970	12970	12970	12970	0
97	20250313	184800	439316845	12970	12970	12970	12970	0
98	20250313	184700	439316845	12970	12970	12970	12970	0
99	20250313	184600	439316845	12970	12970	12970	12970	0
100	20250313	184500	439316845	12970	12970	12970	12970	0
101	20250313	184400	439316845	12970	12970	12970	12970	0
102	20250313	184300	439316845	12970	12970	12970	12970	0
103	20250313	184200	439316845	12970	12970	12970	12970	0
104	20250313	184100	439316845	12970	12970	12970	12970	0
105	20250313	184000	439316845	12970	12970	12970	12970	0
106	20250313	183900	439316845	12970	12970	12970	12970	0
107	20250313	183800	439316845	12970	12970	12970	12970	0
108	20250313	183700	439316845	12970	12970	12970	12970	0
109	20250313	183600	439316845	12970	12970	12970	12970	0
110	20250313	183500	439316845	12970	12970	12970	12970	0
111	20250313	183400	439316845	12970	12970	12970	12970	0
112	20250313	183300	439316845	12970	12970	12970	12970	0
113	20250313	183200	439316845	12970	12970	12970	12970	0
114	20250313	183100	439316845	12970	12970	12970	12970	0
115	20250313	183000	439316845	12970	12970	12970	12970	0
116	20250313	182900	439316845	12970	12970	12970	12970	0
117	20250313	182800	439316845	12970	12970	12970	12970	0
118	20250313	182700	439316845	12970	12970	12970	12970	0
119	20250313	182600	439316845	12970	12970	12970	12970	0
120	20250313	182500	439316845	12970	12970	12970	12970	0
121	20250313	182400	439316845	12970	12970	12970	12970	0
122	20250313	182300	439316845	12970	12970	12970	12970	1661
123	20250313	182200	439316845	12970	12970	12970	12970	0
124	20250313	182100	439316845	12970	12970	12970	12970	0
125	20250313	182000	439316845	12970	12970	12970	12970	0
126	20250313	181900	439316845	12970	12970	12970	12970	0
127	20250313	181800	439316845	12970	12970	12970	12970	0
128	20250313	181700	439316845	12970	12970	12970	12970	0
129	20250313	181600	439316845	12970	12970	12970	12970	0
130	20250313	181500	439316845	12970	12970	12970	12970	0
131	20250313	181400	439316845	12970	12970	12970	12970	0
132	20250313	181300	439316845	12970	12970	12970	12970	0
133	20250313	181200	439316845	12970	12970	12970	12970	0
134	20250313	181100	439316845	12970	12970	12970	12970	0
135	20250313	181000	439316845	12970	12970	12970	12970	0
136	20250313	180900	439316845	12970	12970	12970	12970	0
137	20250313	180800	439316845	12970	12970	12970	12970	0
138	20250313	180700	439316845	12970	12970	12970	12970	0
139	20250313	180600	439316845	12970	12970	12970	12970	0
140	20250313	180500	439316845	12970	12970	12970	12970	0
141	20250313	180400	439316845	12970	12970	12970	12970	0
142	20250313	180300	439316845	12970	12970	12970	12970	0
143	20250313	180200	439316845	12970	12970	12970	12970	0
144	20250313	180100	439316845	12970	12970	12970	12970	0
145	20250313	180000	439316845	12970	12970	12970	12970	0
146	20250313	175900	439316845	12970	12970	12970	12970	0
147	20250313	175800	439316845	12970	12970	12970	12970	0
148	20250313	175700	439316845	12970	12970	12970	12970	0
149	20250313	175600	439316845	12970	12970	12970	12970	0
150	20250313	175500	439316845	12970	12970	12970	12970	0
151	20250313	175400	439316845	12970	12970	12970	12970	0
152	20250313	175300	439316845	12970	12970	12970	12970	1661
153	20250313	175200	439316845	12970	12970	12970	12970	0
154	20250313	175100	439316845	12970	12970	12970	12970	0
155	20250313	175000	439316845	12970	12970	12970	12970	0
156	20250313	174900	439316845	12970	12970	12970	12970	0
157	20250313	174800	439316845	12970	12970	12970	12970	0
158	20250313	174700	439316845	12970	12970	12970	12970	0
159	20250313	174600	439316845	12970	12970	12970	12970	0
160	20250313	174500	439316845	12970	12970	12970	12970	0
161	20250313	174400	439316845	12970	12970	12970	12970	0
162	20250313	174300	439316845	12970	12970	12970	12970	0
163	20250313	174200	439316845	12970	12970	12970	12970	0
164	20250313	174100	439316845	12970	12970	12970	12970	0
165	20250313	174000	439316845	12970	12970	12970	12970	0
166	20250313	173900	439316845	12970	12970	12970	12970	0
167	20250313	173800	439316845	12970	12970	12970	12970	0
168	20250313	173700	439316845	12970	12970	12970	12970	0
169	20250313	173600	439316845	12970	12970	12970	12970	0
170	20250313	173500	439316845	12970	12970	12970	12970	0
171	20250313	173400	439316845	12970	12970	12970	12970	0
172	20250313	173300	439316845	12970	12970	12970	12970	0
173	20250313	173200	439316845	12970	12970	12970	12970	0
174	20250313	173100	439316845	12970	12970	12970	12970	0
175	20250313	173000	439316845	12970	12970	12970	12970	0
176	20250313	172900	439316845	12970	12970	12970	12970	0
177	20250313	172800	439316845	12970	12970	12970	12970	0
178	20250313	172700	439316845	12970	12970	12970	12970	0
179	20250313	172600	439316845	12970	12970	12970	12970	0
180	20250313	172500	439316845	12970	12970	12970	12970	0
181	20250313	172400	439316845	12970	12970	12970	12970	0
182	20250313	172300	439316845	12970	12970	12970	12970	1661
183	20250313	172200	439316845	12970	12970	12970	12970	0
184	20250313	172100	439316845	12970	12970	12970	12970	0
185	20250313	172000	439316845	12970	12970	12970	12970	0
186	20250313	171900	439316845	12970	12970	12970	12970	0
187	20250313	171800	439316845	12970	12970	12970	12970	0
188	20250313	171700	439316845	12970	12970	12970	12970	0
189	20250313	171600	439316845	12970	12970	12970	12970	0
190	20250313	171500	439316845	12970	12970	12970	12970	0
191	20250313	171400	439316845	12970	12970	12970	12970	0
192	20250313	171300	439316845	12970	12970	12970	12970	0
193	20250313	171200	439316845	12970	12970	12970	12970	0
194	20250313	171100	439316845	12970	12970	12970	12970	0
195	20250313	171000	439316845	12970	12970	12970	12970	0
196	20250313	170900	439316845	12970	12970	12970	12970	0
197	20250313	170800	439316845	12970	12970	12970	12970	0
198	20250313	170700	439316845	12970	12970	12970	12970	0
199	20250313	170600	439316845	12970	12970	12970	12970	0
200	20250313	170500	439316845	12970	12970	12970	12970	0
201	20250313	170400	439316845	12970	12970	12970	12970	0
202	20250313	170300	439316845	12970	12970	12970	12970	0
203	20250313	170200	439316845	12970	12970	12970	12970	0
204	20250313	170100	439316845	12970	12970	12970	12970	0
205	20250313	170000	439316845	12970	12970	12970	12970	0
206	20250313	165900	439316845	12970	12970	12970	12970	0
207	20250313	165800	439316845	12970	12970	12970	12970	0
208	20250313	165700	439316845	12970	12970	12970	12970	0
209	20250313	165600	439316845	12970	12970	12970	12970	0
210	20250313	165500	439316845	12970	12970	12970	12970	0
211	20250313	165400	439316845	12970	12970	12970	12970	0
212	20250313	165300	439316845	12970	12970	12970	12970	1661
213	20250313	165200	439316845	12970	12970	12970	12970	0
214	20250313	165100	439316845	12970	12970	12970	12970	0
215	20250313	165000	439316845	12970	12970	12970	12970	0
216	20250313	164900	439316845	12970	12970	12970	12970	0
217	20250313	164800	439316845	12970	12970	12970	12970	0
218	20250313	164700	439316845	12970	12970	12970	12970	0
219	20250313	164600	439316845	12970	12970	12970	12970	0
220	20250313	164500	439316845	12970	12970	12970	12970	0
221	20250313	164400	439316845	12970	12970	12970	12970	0
222	20250313	164300	439316845	12970	12970	12970	12970	0
223	20250313	164200	439316845	12970	12970	12970	12970	0
224	20250313	164100	439316845	12970	12970	12970	12970	0
225	20250313	164000	439316845	12970	12970	12970	12970	0
226	20250313	163900	439316845	12970	12970	12970	12970	0
227	20250313	163800	439316845	12970	12970	12970	12970	0
228	20250313	163700	439316845	12970	12970	12970	12970	0
229	20250313	163600	439316845	12970	12970	12970	12970	0
230	20250313	163500	439316845	12970	12970	12970	12970	0
231	20250313	163400	439316845	12970	12970	12970	12970	0
232	20250313	163300	439316845	12970	12970	12970	12970	0
233	20250313	163200	439316845	12970	12970	12970	12970	0
234	20250313	163100	439316845	12970	12970	12970	12970	0
235	20250313	163000	439316845	12970	12970	12970	12970	0
236	20250313	162900	439316845	12970	12970	12970	12970	0
237	20250313	162800	439316845	12970	12970	12970	12970	0
238	20250313	162700	439316845	12970	12970	12970	12970	0
239	20250313	162600	439316845	12970	12970	12970	12970	0
240	20250313	162500	439316845	12970	12970	12970	12970	0
241	20250313	162400	439316845	12970	12970	12970	12970	0
242	20250313	162300	439316845	12970	12970	12970	12970	1661
243	20250313	162200	439316845	12970	12970	12970	12970	0
244	20250313	162100	439316845	12970	12970	12970	12970	0
245	20250313	162000	439316845	12970	12970	12970	12970	0
246	20250313	161900	439316845	12970	12970	12970	12970	0
247	20250313	161800	439316845	12970	12970	12970	12970	0
248	20250313	161700	439316845	12970	12970	12970	12970	0
249	20250313	161600	439316845	12970	12970	12970	12970	0
250	20250313	161500	439316845	12970	12970	12970	12970	0
251	20250313	161400	439316845	12970	12970	12970	12970	0
252	20250313	161300	439316845	12970	12970	12970	12970	0
253	20250313	161200	439316845	12970	12970	12970	12970	0
254	20250313	161100	439316845	12970	12970	12970	12970	0
255	20250313	161000	439316845	12970	12970	12970	12970	0
256	20250313	160900	439316845	12970	12970	12970	12970	0
257	20250313	160800	439316845	12970	12970	12970	12970	0
258	20250313	160700	439316845	12970	12970	12970	12970	0
259	20250313	160600	439316845	12970	12970	12970	12970	0
260	20250313	160500	439316845	12970	12970	12970	12970	0
261	20250313	160400	439316845	12970	12970	12970	12970	0
262	20250313	160300	439316845	12970	12970	12970	12970	0
263	20250313	160200	439316845	12970	12970	12970	12970	0
264	20250313	160100	439316845	12970	12970	12970	12970	0
265	20250313	160000	439316845	12970	12970	12970	12970	0
266	20250313	155900	439316845	12970	12970	12970	12970	0
267	20250313	155800	439316845	12970	12970	12970	12970	0
268	20250313	155700	439316845	12970	12970	12970	12970	0
269	20250313	155600	439316845	12970	12970	12970	12970	0
270	20250313	155500	439316845	12970	12970	12970	12970	0
271	20250313	155400	439316845	12970	12970	12970	12970	0
272	20250313	155300	439316845	12970	12970	12970	12970	1661
273	20250313	155200	439316845	12970	12970	12970	12970	0
274	20250313	155100	439316845	12970	12970	12970	12970	0
275	20250313	155000	439316845	12970	12970	12970	12970	0
276	20250313	154900	439316845	12970	12970	12970	12970	0
277	20250313	154800	439316845	12970	12970	12970	12970	0
278	20250313	154700	439316845	12970	12970	12970	12970	0
279	20250313	154600	439316845	12970	12970	12970	12970	0
280	20250313	154500	439316845	12970	12970	12970	12970	0
281	20250313	154400	439316845	12970	12970	12970	12970	0
282	20250313	154300	439316845	12970	12970	12970	12970	0
283	20250313	154200	439316845	12970	12970	12970	12970	0
284	20250313	154100	439316845	12970	12970	12970	12970	0
285	20250313	154000	439316845	12970	12970	12970	12970	0
286	20250313	153900	439316845	12970	12970	12970	12970	0
287	20250313	153800	439316845	12970	12970	12970	12970	0
288	20250313	153700	439316845	12970	12970	12970	12970	0
289	20250313	153600	439316845	12970	12970	12970	12970	0
290	20250313	153500	439316845	12970	12970	12970	12970	0
291	20250313	153400	439316845	12970	12970	12970	12970	0
292	20250313	153300	439316845	12970	12970	12970	12970	0
293	20250313	153200	439316845	12970	12970	12970	12970	0
294	20250313	153100	439316845	12970	12970	12970	12970	0
295	20250313	153000	439316845	12970	12970	12970	12970	1661
296	20250313	152900	417773675	12970	12970	12970	12970	0
297	20250313	152800	417773675	12970	12970	12970	12970	0
298	20250313	152700	417773675	12970	12970	12970	12970	0
299	20250313	152600	417773675	12970	12970	12970	12970	0
300	20250313	152500	417773675	12970	12970	12970	12970	0
301	20250313	152400	417773675	12970	12970	12970	12970	0
302	20250313	152300	417773675	12970	12970	12970	12970	0
303	20250313	152200	417773675	12970	12970	12970	12970	0
304	20250313	152100	417773675	12970	12970	12970	12970	0
305	20250313	152000	417773675	12970	12970	12970	12970	0
306	20250313	151900	417773675	12970	12980	13020	12970	51
307	20250313	151800	417111735	12980	13000	13000	12980	100
308	20250313	151700	415813595	13020	13020	13020	13020	0
309	20250313	151600	415813595	13020	13020	13020	13020	0
310	20250313	151500	415813595	13020	13000	13020	13000	121
311	20250313	151400	414240435	13000	13000	13000	12970	218
312	20250313	151300	411412025	12980	12980	12980	12980	0
313	20250313	151200	411412025	12980	12980	12980	12980	1
314	20250313	151100	411399045	12980	12980	12980	12980	0
315	20250313	151000	411399045	12980	12980	12980	12980	0
316	20250313	150900	411399045	12980	12980	12980	12980	0
317	20250313	150800	411399045	12980	12980	12980	12980	0
318	20250313	150700	411399045	12980	12980	12980	12980	0
319	20250313	150600	411399045	12980	12980	12980	12980	100
320	20250313	150500	410101045	13020	13020	13020	13020	0
321	20250313	150400	410101045	13020	13020	13020	13020	11
322	20250313	150300	409957825	13020	13020	13020	13020	91
323	20250313	150200	408773005	13020	13010	13020	13010	478
324	20250313	150100	402550175	13010	13010	13010	13010	4
325	20250313	150000	402498135	13010	12980	13010	12980	102
326	20250313	145900	401171625	13020	13020	13020	13020	0
327	20250313	145800	401171625	13020	12995	13020	12995	81
328	20250313	145700	400118505	12970	12970	12970	12970	0
329	20250313	145600	400118505	12970	12970	12970	12970	0
330	20250313	145500	400118505	12970	12970	12970	12970	0
331	20250313	145400	400118505	12970	12970	12970	12970	0
332	20250313	145300	400118505	12970	12970	12970	12970	0
333	20250313	145200	400118505	12970	12970	12970	12970	0
334	20250313	145100	400118505	12970	12970	12970	12970	0
335	20250313	145000	400118505	12970	12970	12970	12970	0
336	20250313	144900	400118505	12970	13000	13000	12970	500
337	20250313	144800	393629115	13030	13030	13030	13030	1
338	20250313	144700	393616085	13030	13030	13030	13030	0
339	20250313	144600	393616085	13030	13030	13030	13030	0
340	20250313	144500	393616085	13030	13030	13030	13030	1
341	20250313	144400	393603055	13030	13030	13030	13030	6
342	20250313	144300	393524875	13030	12990	13030	12990	345
343	20250313	144200	389041525	12990	12990	12990	12990	0
344	20250313	144100	389041525	12990	13010	13040	12990	856
345	20250313	144000	377910635	13040	13040	13040	13040	0
346	20250313	143900	377910635	13040	13040	13040	13040	0
347	20250313	143800	377910635	13040	13040	13040	13040	0
348	20250313	143700	377910635	13040	13040	13040	13040	4
349	20250313	143600	377858475	13050	13050	13050	13050	0
350	20250313	143500	377858475	13050	13050	13050	13050	0
351	20250313	143400	377858475	13050	13050	13050	13050	0
352	20250313	143300	377858475	13050	13050	13050	13050	5
353	20250313	143200	377793225	13050	13050	13050	13050	0
354	20250313	143100	377793225	13050	13050	13050	13050	0
355	20250313	143000	377793225	13050	13050	13050	13050	0
356	20250313	142900	377793225	13050	13050	13050	13050	3
357	20250313	142800	377754075	13050	13050	13050	13050	202
358	20250313	142700	375117975	13060	13060	13060	13060	0
359	20250313	142600	375117975	13060	13060	13060	13060	0
360	20250313	142500	375117975	13060	13050	13060	13050	119
361	20250313	142400	373564985	13060	13060	13060	13060	0
362	20250313	142300	373564985	13060	13060	13060	13060	0
363	20250313	142200	373564985	13060	13060	13060	13060	0
364	20250313	142100	373564985	13060	13060	13060	13060	0
365	20250313	142000	373564985	13060	13060	13060	13060	0
366	20250313	141900	373564985	13060	13060	13060	13060	0
367	20250313	141800	373564985	13060	13060	13060	13060	0
368	20250313	141700	373564985	13060	13060	13060	13060	0
369	20250313	141600	373564985	13060	13060	13060	13060	0
370	20250313	141500	373564985	13060	13060	13060	13060	0
371	20250313	141400	373564985	13060	13060	13060	13060	1
372	20250313	141300	373551925	13050	13050	13050	13050	39
373	20250313	141200	373042975	13050	12990	13050	12990	2354
374	20250313	141100	342352105	12970	12970	12970	12970	1
375	20250313	141000	342339135	13030	13030	13030	13030	0
376	20250313	140900	342339135	13030	13030	13030	13030	1
377	20250313	140800	342326105	13010	13010	13010	13010	0
378	20250313	140700	342326105	13010	13010	13010	13010	111
379	20250313	140600	340881995	13010	12960	13010	12960	809
380	20250313	140500	330396905	12960	12960	12960	12960	100
381	20250313	140400	329100905	12960	12960	12960	12960	0
382	20250313	140300	329100905	12960	12960	12960	12960	0
383	20250313	140200	329100905	12960	12960	12960	12960	0
384	20250313	140100	329100905	12960	12960	12960	12960	0
385	20250313	140000	329100905	12960	12960	12960	12960	220
386	20250313	135900	326249705	12950	12950	12950	12950	0
387	20250313	135800	326249705	12950	12950	12950	12950	0
388	20250313	135700	326249705	12950	13010	13010	12950	17
389	20250313	135600	326029195	13010	13010	13010	13010	10
390	20250313	135500	325899095	12950	12950	12950	12950	0
391	20250313	135400	325899095	12950	13030	13030	12950	15
392	20250313	135300	325704525	13040	13040	13040	13040	7
393	20250313	135200	325613245	13030	12940	13030	12940	613
394	20250313	135100	317630435	13020	13020	13020	13020	0
395	20250313	135000	317630435	13020	13020	13020	13020	1
396	20250313	134900	317617415	12940	12940	12940	12940	12
397	20250313	134800	317462135	12940	13020	13020	12940	201
398	20250313	134700	314859225	12970	12970	12970	12970	250
399	20250313	134600	311616725	13020	12980	13020	12980	22
400	20250313	134500	311330725	12980	12980	12980	12980	0
401	20250313	134400	311330725	12980	12980	12980	12980	12
402	20250313	134300	311174965	13030	13030	13030	13030	0
403	20250313	134200	311174965	13030	12970	13030	12970	282
404	20250313	134100	307504135	12970	12970	12970	12970	13
405	20250313	134000	307335525	12970	12970	12970	12970	0
406	20250313	133900	307335525	12970	12970	12970	12970	11
407	20250313	133800	307192855	12970	12970	12970	12970	10
408	20250313	133700	307063155	12970	12970	12970	12970	0
409	20250313	133600	307063155	12970	13030	13030	12970	17
410	20250313	133500	306842365	13030	13020	13030	13020	155
411	20250313	133400	304824055	12970	12970	12970	12970	0
412	20250313	133300	304824055	12970	13030	13030	12970	14
413	20250313	133200	304642355	13030	13020	13030	13020	11
414	20250313	133100	304499105	13020	12940	13020	12940	361
415	20250313	133000	299799865	13020	13010	13020	13010	238
416	20250313	132900	296703455	13010	12990	13010	12990	171
417	20250313	132800	294480465	12990	12990	12990	12930	16
418	20250313	132700	294273345	12990	12990	12990	12990	5
419	20250313	132600	294208395	12990	13000	13000	12990	6
420	20250313	132500	294130405	12930	13000	13000	12930	16
421	20250313	132400	293923245	13000	13000	13000	13000	4
422	20250313	132300	293871245	13000	12980	13000	12920	131
423	20250313	132200	292170395	12980	12920	12990	12920	481
424	20250313	132100	285937595	12920	12920	12920	12920	0
425	20250313	132000	285937595	12920	12980	12980	12920	19
426	20250313	131900	285691695	12980	12980	12980	12910	23
427	20250313	131800	285393645	12980	12980	12980	12980	6
428	20250313	131700	285315765	12980	12920	12980	12920	21
429	20250313	131600	285043905	12920	12920	12920	12920	0
430	20250313	131500	285043905	12920	12920	12920	12920	11
431	20250313	131400	284901785	12950	12950	12950	12950	0
432	20250313	131300	284901785	12950	12950	12950	12950	1
433	20250313	131200	284888835	12950	12920	12950	12920	53
434	20250313	131100	284203745	12950	12950	12950	12950	1
435	20250313	131000	284190795	12950	12950	12950	12910	25
436	20250313	130900	283867525	12940	12940	12940	12940	33
437	20250313	130800	283440505	12940	12940	12940	12940	1
438	20250313	130700	283427565	12940	12910	12940	12910	13
439	20250313	130600	283259675	12910	12910	12910	12910	0
440	20250313	130500	283259675	12910	12910	12910	12910	0
441	20250313	130400	283259675	12910	12910	12910	12910	16
442	20250313	130300	283053115	12910	12910	12910	12910	0
443	20250313	130200	283053115	12910	12910	12910	12910	12
444	20250313	130100	282898195	12910	12910	12910	12910	0
445	20250313	130000	282898195	12910	12910	12910	12910	0
446	20250313	125900	282898195	12910	12910	12910	12910	11
447	20250313	125800	282756185	12990	12990	12990	12990	0
448	20250313	125700	282756185	12990	12990	12990	12990	1
449	20250313	125600	282743195	12910	12910	12910	12910	12
450	20250313	125500	282588275	12960	12960	12960	12960	153
451	20250313	125400	280605395	12960	12900	12960	12900	79
452	20250313	125300	279582685	12950	12950	12950	12950	0
453	20250313	125200	279582685	12950	12950	12950	12950	0
454	20250313	125100	279582685	12950	12900	12950	12900	151
455	20250313	125000	277627785	12920	12920	12920	12920	0
456	20250313	124900	277627785	12920	12880	12920	12880	147
457	20250313	124800	275729025	12880	12880	12880	12880	0
458	20250313	124700	275729025	12880	12880	12880	12880	0
459	20250313	124600	275729025	12880	12880	12880	12880	12
460	20250313	124500	275574465	12870	12870	12870	12870	0
461	20250313	124400	275574465	12870	12870	12870	12870	0
462	20250313	124300	275574465	12870	12870	12870	12870	11
463	20250313	124200	275432895	12870	12870	12870	12870	0
464	20250313	124100	275432895	12870	12920	12920	12870	24
465	20250313	124000	275123415	12910	12910	12910	12910	0
466	20250313	123900	275123415	12910	12860	12910	12860	190
467	20250313	123800	272673015	12860	12860	12860	12860	12
468	20250313	123700	272518695	12910	12910	12910	12910	10
469	20250313	123600	272389595	12910	12910	12910	12910	5
470	20250313	123500	272325045	12860	12860	12860	12860	11
471	20250313	123400	272183585	12860	12860	12860	12860	6
472	20250313	123300	272106425	12860	12860	12860	12860	12
473	20250313	123200	271952105	12950	12950	12950	12950	0
474	20250313	123100	271952105	12950	12950	12950	12950	1
475	20250313	123000	271939155	12860	12860	12860	12860	12
476	20250313	122900	271784835	12860	12860	12860	12860	0
477	20250313	122800	271784835	12860	12860	12860	12860	11
478	20250313	122700	271643375	12860	12860	12860	12860	0
479	20250313	122600	271643375	12860	12860	12860	12860	0
480	20250313	122500	271643375	12860	12860	12860	12860	12
481	20250313	122400	271489055	12890	12890	12890	12890	0
482	20250313	122300	271489055	12890	12890	12890	12890	0
483	20250313	122200	271489055	12890	12940	12950	12890	21
484	20250313	122100	271217895	12870	12870	12870	12870	0
485	20250313	122000	271217895	12870	12870	12870	12870	11
486	20250313	121900	271076325	12950	12950	12950	12950	0
487	20250313	121800	271076325	12950	12950	12950	12950	1
488	20250313	121700	271063375	12860	12910	12910	12860	15
489	20250313	121600	270870325	12900	12860	12900	12860	137
490	20250313	121500	269104825	12860	12860	12860	12860	0
491	20250313	121400	269104825	12860	12860	12860	12860	12
492	20250313	121300	268950505	12860	12860	12860	12860	0
493	20250313	121200	268950505	12860	12860	12860	12860	11
494	20250313	121100	268809045	12930	12870	12930	12850	180
495	20250313	121000	266493045	12860	12860	12860	12860	0
496	20250313	120900	266493045	12860	12860	12860	12860	12
497	20250313	120800	266338725	12860	12880	12880	12860	394
498	20250313	120700	261264795	12880	12880	12880	12880	15
499	20250313	120600	261071595	12880	12880	12880	12880	138
500	20250313	120500	259294155	12880	12880	12880	12880	0
501	20250313	120400	259294155	12880	12880	12880	12880	11
502	20250313	120300	259152475	12880	12900	12900	12880	1096
503	20250313	120200	245018465	12900	12900	12900	12900	0
504	20250313	120100	245018465	12900	12900	12900	12900	12
505	20250313	120000	244863665	12900	12900	12900	12900	313
506	20250313	115900	240825965	12900	12900	12900	12900	12
507	20250313	115800	240671165	12900	12900	12900	12900	0
508	20250313	115700	240671165	12900	12900	12900	12900	16
509	20250313	115600	240464765	12900	12900	12900	12900	11
510	20250313	115500	240322865	12910	12910	12910	12910	215
511	20250313	115400	237547215	12910	12910	12910	12910	0
512	20250313	115300	237547215	12910	12910	12910	12910	12
513	20250313	115200	237392295	12970	12970	12970	12970	0
514	20250313	115100	237392295	12970	12910	12970	12910	14
515	20250313	115000	237211435	12910	12980	12980	12910	411
516	20250313	114900	231905215	12990	12920	12990	12920	127
517	20250313	114800	230261925	12930	12930	12930	12930	11
518	20250313	114700	230119695	12920	12920	12920	12920	0
519	20250313	114600	230119695	12920	12920	12920	12920	12
520	20250313	114500	229964655	12960	12960	12960	12960	10
521	20250313	114400	229835055	12960	12950	12960	12950	49
522	20250313	114300	229200065	12920	12920	12920	12920	20
523	20250313	114200	228941665	12950	12950	12950	12950	0
524	20250313	114100	228941665	12950	12950	12950	12950	0
525	20250313	114000	228941665	12950	12920	12950	12920	19
526	20250313	113900	228695945	12920	12920	12920	12920	0
527	20250313	113800	228695945	12920	12920	12920	12920	12
528	20250313	113700	228540905	12920	12920	12920	12920	0
529	20250313	113600	228540905	12920	12920	12920	12920	0
530	20250313	113500	228540905	12920	12920	12920	12920	12
531	20250313	113400	228385865	12940	12930	12940	12920	229
532	20250313	113300	225422885	12940	12940	12940	12940	63
533	20250313	113200	224607665	12940	12940	12940	12940	11
534	20250313	113100	224465325	12940	12940	12940	12940	0
535	20250313	113000	224465325	12940	12940	12940	12940	12
536	20250313	112900	224310045	13010	13010	13010	13010	0
537	20250313	112800	224310045	13010	13010	13010	13010	1
538	20250313	112700	224297035	12940	12940	12940	12940	12
539	20250313	112600	224141755	12950	12950	12950	12950	0
540	20250313	112500	224141755	12950	12950	12950	12950	11
541	20250313	112400	223999305	12970	12970	12970	12970	0
542	20250313	112300	223999305	12970	12970	12970	12970	71
543	20250313	112200	223078435	12970	12970	12970	12970	12
544	20250313	112100	222922795	12970	12970	12970	12970	0
545	20250313	112000	222922795	12970	12970	12970	12970	0
546	20250313	111900	222922795	12970	12970	12970	12970	12
547	20250313	111800	222767155	12970	12970	12970	12970	0
548	20250313	111700	222767155	12970	12970	12970	12970	11
549	20250313	111600	222624485	13020	13020	13020	13020	0
550	20250313	111500	222624485	13020	13010	13020	13010	77
551	20250313	111400	221622515	12980	12980	12980	12980	12
552	20250313	111300	221466755	12950	12950	12950	12950	0
553	20250313	111200	221466755	12950	12950	12950	12950	0
554	20250313	111100	221466755	12950	12950	12950	12950	12
555	20250313	111000	221311355	13010	13010	13010	13010	0
556	20250313	110900	221311355	13010	13000	13010	12950	70
557	20250313	110800	220401415	12940	13010	13010	12940	88
558	20250313	110700	219261695	13000	13000	13000	13000	25
559	20250313	110600	218936695	12960	12960	12960	12960	12
560	20250313	110500	218781175	12960	12960	12960	12960	0
561	20250313	110400	218781175	12960	12960	12960	12960	12
562	20250313	110300	218625655	12960	12960	12960	12960	0
563	20250313	110200	218625655	12960	12960	12960	12960	0
564	20250313	110100	218625655	12960	12960	12960	12960	11
565	20250313	110000	218483095	12960	12960	12960	12960	0
566	20250313	105900	218483095	12960	12960	12960	12960	8
567	20250313	105800	218379415	12940	12940	12940	12940	12
568	20250313	105700	218224135	13010	13000	13010	13000	66
569	20250313	105600	217365885	13000	12940	13000	12940	80
570	20250313	105500	216326695	12940	12940	12940	12940	0
571	20250313	105400	216326695	12940	12940	12940	12940	0
572	20250313	105300	216326695	12940	12940	12940	12940	11
573	20250313	105200	216184355	13010	13010	13010	13010	0
574	20250313	105100	216184355	13010	13010	13010	13010	1
575	20250313	105000	216171345	12940	12940	12940	12940	12
576	20250313	104900	216016065	13020	13010	13020	13010	9
577	20250313	104800	215898965	13010	12930	13010	12930	63
578	20250313	104700	215084295	13020	13010	13020	13010	614
579	20250313	104600	207094855	12920	12920	12920	12920	1
580	20250313	104500	207081935	12920	12920	13000	12920	3635
581	20250313	104400	160074535	12920	12920	12920	12920	0
582	20250313	104300	160074535	12920	12920	12920	12920	62
583	20250313	104200	159273495	12930	12930	12930	12930	1
584	20250313	104100	159260565	12980	12980	12980	12980	0
585	20250313	104000	159260565	12980	12910	12980	12910	56
586	20250313	103900	158535765	12900	12900	12900	12900	0
587	20250313	103800	158535765	12900	12900	12900	12900	0
588	20250313	103700	158535765	12900	12900	12900	12900	11
589	20250313	103600	158393865	12960	12910	12960	12910	63
590	20250313	103500	157577535	12900	12920	12920	12900	512
591	20250313	103400	150967495	12960	12960	12960	12960	1
592	20250313	103300	150954535	12960	12960	12960	12960	2
593	20250313	103200	150928615	12960	12920	12960	12920	28
594	20250313	103100	150566215	12960	12960	12960	12960	0
595	20250313	103000	150566215	12960	12960	12960	12960	0
596	20250313	102900	150566215	12960	12920	12960	12920	26
597	20250313	102800	150229695	12920	12920	12920	12920	20
598	20250313	102700	149971295	12920	12920	12920	12920	12
599	20250313	102600	149816255	12920	12920	12920	12920	0
600	20250313	102500	149816255	12920	12920	12920	12920	0
601	20250313	102400	149816255	12920	12920	12920	12920	12
602	20250313	102300	149661215	12970	12970	12970	12970	11
603	20250313	102200	149518545	12920	12920	12920	12920	11
604	20250313	102100	149376425	12970	12970	12970	12970	8
605	20250313	102000	149272665	12920	12920	12920	12920	0
606	20250313	101900	149272665	12920	12920	12920	12920	32
607	20250313	101800	148859225	12980	12980	12980	12980	0
608	20250313	101700	148859225	12980	12980	12980	12980	5
609	20250313	101600	148794325	12900	12900	12900	12900	12
610	20250313	101500	148639525	12970	12950	12970	12950	299
611	20250313	101400	144765395	12940	12900	12950	12900	44
612	20250313	101300	144196175	12950	12900	12950	12895	675
613	20250313	101200	135486925	12900	12900	12900	12900	204
614	20250313	101100	132855325	12900	12950	12960	12900	417
615	20250313	101000	127452835	12950	12950	12950	12950	0
616	20250313	100900	127452835	12950	12950	12950	12950	101
617	20250313	100800	126144885	12890	12900	12950	12890	275
618	20250313	100700	122590855	12890	12890	12890	12890	0
619	20250313	100600	122590855	12890	12890	12890	12890	11
620	20250313	100500	122449065	12890	12890	12890	12890	0
621	20250313	100400	122449065	12890	12900	12900	12890	1350
622	20250313	100300	105046655	12900	12970	12970	12900	99
623	20250313	100200	103763465	12890	12890	12890	12890	0
624	20250313	100100	103763465	12890	12890	12890	12890	13
625	20250313	100000	103595895	12960	12890	12960	12890	395
626	20250313	095900	98488355	12890	12890	12890	12890	0
627	20250313	095800	98488355	12890	12890	12890	12890	11
628	20250313	095700	98346565	12890	12890	12890	12890	494
629	20250313	095600	91978905	12900	12890	12900	12890	505
630	20250313	095500	85464765	12880	12890	12890	12880	53
631	20250313	095400	84781715	12900	12900	12900	12900	71
632	20250313	095300	83865815	12900	12910	12910	12900	428
633	20250313	095200	78343035	12935	12935	12935	12935	6
634	20250313	095100	78265425	12910	12910	12910	12910	0
635	20250313	095000	78265425	12910	12910	12910	12910	11
636	20250313	094900	78123415	12910	12910	12910	12910	17
637	20250313	094800	77903945	12910	12910	12910	12910	0
638	20250313	094700	77903945	12910	12910	12910	12910	12
639	20250313	094600	77749025	12960	12960	12960	12960	0
640	20250313	094500	77749025	12960	12920	12960	12920	592
641	20250313	094400	70077185	12960	12960	12960	12960	4
642	20250313	094300	70025345	12900	12900	12900	12900	0
643	20250313	094200	70025345	12900	12910	12910	12900	978
644	20250313	094100	57399475	12910	12910	12910	12910	19
645	20250313	094000	57154185	12910	12910	12910	12910	12
646	20250313	093900	56999265	12960	12960	12960	12960	32
647	20250313	093800	56584545	12960	12960	12960	12960	29
648	20250313	093700	56208705	12970	12970	12970	12970	0
649	20250313	093600	56208705	12970	12970	12970	12970	0
650	20250313	093500	56208705	12970	12970	12970	12970	0
651	20250313	093400	56208705	12970	12960	12970	12960	398
652	20250313	093300	51050615	12900	12900	12900	12900	0
653	20250313	093200	51050615	12900	12950	12950	12900	673
654	20250313	093100	42353775	12950	12950	12950	12950	40
655	20250313	093000	41835775	13000	13000	13000	13000	0
656	20250313	092900	41835775	13000	12990	13000	12980	37
657	20250313	092800	41355145	12990	12990	12990	12990	1
658	20250313	092700	41342155	12990	12990	12990	12990	17
659	20250313	092600	41121325	13000	12990	13000	12990	51
660	20250313	092500	40458795	13000	13000	13000	13000	0
661	20250313	092400	40458795	13000	13000	13000	13000	0
662	20250313	092300	40458795	13000	13000	13000	13000	1
663	20250313	092200	40445795	13000	13000	13000	13000	34
664	20250313	092100	40003795	13010	13010	13010	13010	0
665	20250313	092000	40003795	13010	12950	13010	12930	449
666	20250313	091900	34170765	12920	12920	12920	12920	0
667	20250313	091800	34170765	12920	12920	12920	12920	1
668	20250313	091700	34157845	12900	12900	12900	12900	0
669	20250313	091600	34157845	12900	12900	12900	12900	0
670	20250313	091500	34157845	12900	12900	12900	12900	0
671	20250313	091400	34157845	12900	12900	12900	12900	0
672	20250313	091300	34157845	12900	12990	12990	12900	41
673	20250313	091200	33626955	12900	12985	12985	12900	135
674	20250313	091100	31878510	13010	13000	13010	13000	51
675	20250313	091000	31215010	13010	13010	13015	13010	179
676	20250313	090900	28885820	13010	13000	13010	13000	487
677	20250313	090800	22552150	12980	12970	12980	12970	193
678	20250313	090700	20047500	12960	12950	12970	12950	169
679	20250313	090600	17856810	12950	12950	12950	12950	35
680	20250313	090500	17403560	12950	12900	12950	12900	713
681	20250313	090400	8204710	12900	12900	12900	12900	78
682	20250313	090300	7198510	12900	12900	12900	12900	6
683	20250313	090200	7121110	12900	12900	12900	12900	50
684	20250313	090100	6476110	12900	13080	13090	12900	230
685	20250313	090000	3488610	13000	12870	13000	12870	271