KissMeData/041930/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	192800	217333670	5300	5300	5300	5300	3373
3	20250311	192700	217333670	5300	5300	5300	5300	0
4	20250311	192600	217333670	5300	5300	5300	5300	0
5	20250311	192500	217333670	5300	5300	5300	5300	0
6	20250311	192400	217333670	5300	5300	5300	5300	0
7	20250311	192300	217333670	5300	5300	5300	5300	0
8	20250311	192200	217333670	5300	5300	5300	5300	0
9	20250311	192100	217333670	5300	5300	5300	5300	0
10	20250311	192000	217333670	5300	5300	5300	5300	0
11	20250311	191900	217333670	5300	5300	5300	5300	0
12	20250311	191800	217333670	5300	5300	5300	5300	0
13	20250311	191700	217333670	5300	5300	5300	5300	0
14	20250311	191600	217333670	5300	5300	5300	5300	0
15	20250311	191500	217333670	5300	5300	5300	5300	0
16	20250311	191400	217333670	5300	5300	5300	5300	0
17	20250311	191300	217333670	5300	5300	5300	5300	0
18	20250311	191200	217333670	5300	5300	5300	5300	0
19	20250311	191100	217333670	5300	5300	5300	5300	0
20	20250311	191000	217333670	5300	5300	5300	5300	0
21	20250311	190900	217333670	5300	5300	5300	5300	0
22	20250311	190800	217333670	5300	5300	5300	5300	0
23	20250311	190700	217333670	5300	5300	5300	5300	0
24	20250311	190600	217333670	5300	5300	5300	5300	0
25	20250311	190500	217333670	5300	5300	5300	5300	0
26	20250311	190400	217333670	5300	5300	5300	5300	0
27	20250311	190300	217333670	5300	5300	5300	5300	0
28	20250311	190200	217333670	5300	5300	5300	5300	0
29	20250311	190100	217333670	5300	5300	5300	5300	0
30	20250311	190000	217333670	5300	5300	5300	5300	0
31	20250311	185900	217333670	5300	5300	5300	5300	0
32	20250311	185800	217333670	5300	5300	5300	5300	3373
33	20250311	185700	217333670	5300	5300	5300	5300	0
34	20250311	185600	217333670	5300	5300	5300	5300	0
35	20250311	185500	217333670	5300	5300	5300	5300	0
36	20250311	185400	217333670	5300	5300	5300	5300	0
37	20250311	185300	217333670	5300	5300	5300	5300	0
38	20250311	185200	217333670	5300	5300	5300	5300	0
39	20250311	185100	217333670	5300	5300	5300	5300	0
40	20250311	185000	217333670	5300	5300	5300	5300	0
41	20250311	184900	217333670	5300	5300	5300	5300	0
42	20250311	184800	217333670	5300	5300	5300	5300	0
43	20250311	184700	217333670	5300	5300	5300	5300	0
44	20250311	184600	217333670	5300	5300	5300	5300	0
45	20250311	184500	217333670	5300	5300	5300	5300	0
46	20250311	184400	217333670	5300	5300	5300	5300	0
47	20250311	184300	217333670	5300	5300	5300	5300	0
48	20250311	184200	217333670	5300	5300	5300	5300	0
49	20250311	184100	217333670	5300	5300	5300	5300	0
50	20250311	184000	217333670	5300	5300	5300	5300	0
51	20250311	183900	217333670	5300	5300	5300	5300	0
52	20250311	183800	217333670	5300	5300	5300	5300	0
53	20250311	183700	217333670	5300	5300	5300	5300	0
54	20250311	183600	217333670	5300	5300	5300	5300	0
55	20250311	183500	217333670	5300	5300	5300	5300	0
56	20250311	183400	217333670	5300	5300	5300	5300	0
57	20250311	183300	217333670	5300	5300	5300	5300	0
58	20250311	183200	217333670	5300	5300	5300	5300	0
59	20250311	183100	217333670	5300	5300	5300	5300	0
60	20250311	183000	217333670	5300	5300	5300	5300	0
61	20250311	182900	217333670	5300	5300	5300	5300	0
62	20250311	182800	217333670	5300	5300	5300	5300	3373
63	20250311	182700	217333670	5300	5300	5300	5300	0
64	20250311	182600	217333670	5300	5300	5300	5300	0
65	20250311	182500	217333670	5300	5300	5300	5300	0
66	20250311	182400	217333670	5300	5300	5300	5300	0
67	20250311	182300	217333670	5300	5300	5300	5300	0
68	20250311	182200	217333670	5300	5300	5300	5300	0
69	20250311	182100	217333670	5300	5300	5300	5300	0
70	20250311	182000	217333670	5300	5300	5300	5300	0
71	20250311	181900	217333670	5300	5300	5300	5300	0
72	20250311	181800	217333670	5300	5300	5300	5300	0
73	20250311	181700	217333670	5300	5300	5300	5300	0
74	20250311	181600	217333670	5300	5300	5300	5300	0
75	20250311	181500	217333670	5300	5300	5300	5300	0
76	20250311	181400	217333670	5300	5300	5300	5300	0
77	20250311	181300	217333670	5300	5300	5300	5300	0
78	20250311	181200	217333670	5300	5300	5300	5300	0
79	20250311	181100	217333670	5300	5300	5300	5300	0
80	20250311	181000	217333670	5300	5300	5300	5300	0
81	20250311	180900	217333670	5300	5300	5300	5300	0
82	20250311	180800	217333670	5300	5300	5300	5300	0
83	20250311	180700	217333670	5300	5300	5300	5300	0
84	20250311	180600	217333670	5300	5300	5300	5300	0
85	20250311	180500	217333670	5300	5300	5300	5300	0
86	20250311	180400	217333670	5300	5300	5300	5300	0
87	20250311	180300	217333670	5300	5300	5300	5300	0
88	20250311	180200	217333670	5300	5300	5300	5300	0
89	20250311	180100	217333670	5300	5300	5300	5300	0
90	20250311	180000	217333670	5300	5300	5300	5300	0
91	20250311	175900	217333670	5300	5300	5300	5300	0
92	20250311	175800	217333670	5300	5300	5300	5300	3373
93	20250311	175700	217333670	5300	5300	5300	5300	0
94	20250311	175600	217333670	5300	5300	5300	5300	0
95	20250311	175500	217333670	5300	5300	5300	5300	0
96	20250311	175400	217333670	5300	5300	5300	5300	0
97	20250311	175300	217333670	5300	5300	5300	5300	0
98	20250311	175200	217333670	5300	5300	5300	5300	0
99	20250311	175100	217333670	5300	5300	5300	5300	0
100	20250311	175000	217333670	5300	5300	5300	5300	0
101	20250311	174900	217333670	5300	5300	5300	5300	0
102	20250311	174800	217333670	5300	5300	5300	5300	0
103	20250311	174700	217333670	5300	5300	5300	5300	0
104	20250311	174600	217333670	5300	5300	5300	5300	0
105	20250311	174500	217333670	5300	5300	5300	5300	0
106	20250311	174400	217333670	5300	5300	5300	5300	0
107	20250311	174300	217333670	5300	5300	5300	5300	0
108	20250311	174200	217333670	5300	5300	5300	5300	0
109	20250311	174100	217333670	5300	5300	5300	5300	0
110	20250311	174000	217333670	5300	5300	5300	5300	0
111	20250311	173900	217333670	5300	5300	5300	5300	0
112	20250311	173800	217333670	5300	5300	5300	5300	0
113	20250311	173700	217333670	5300	5300	5300	5300	0
114	20250311	173600	217333670	5300	5300	5300	5300	0
115	20250311	173500	217333670	5300	5300	5300	5300	0
116	20250311	173400	217333670	5300	5300	5300	5300	0
117	20250311	173300	217333670	5300	5300	5300	5300	0
118	20250311	173200	217333670	5300	5300	5300	5300	0
119	20250311	173100	217333670	5300	5300	5300	5300	0
120	20250311	173000	217333670	5300	5300	5300	5300	0
121	20250311	172900	217333670	5300	5300	5300	5300	0
122	20250311	172800	217333670	5300	5300	5300	5300	3373
123	20250311	172700	217333670	5300	5300	5300	5300	0
124	20250311	172600	217333670	5300	5300	5300	5300	0
125	20250311	172500	217333670	5300	5300	5300	5300	0
126	20250311	172400	217333670	5300	5300	5300	5300	0
127	20250311	172300	217333670	5300	5300	5300	5300	0
128	20250311	172200	217333670	5300	5300	5300	5300	0
129	20250311	172100	217333670	5300	5300	5300	5300	0
130	20250311	172000	217333670	5300	5300	5300	5300	0
131	20250311	171900	217333670	5300	5300	5300	5300	0
132	20250311	171800	217333670	5300	5300	5300	5300	0
133	20250311	171700	217333670	5300	5300	5300	5300	0
134	20250311	171600	217333670	5300	5300	5300	5300	0
135	20250311	171500	217333670	5300	5300	5300	5300	0
136	20250311	171400	217333670	5300	5300	5300	5300	0
137	20250311	171300	217333670	5300	5300	5300	5300	0
138	20250311	171200	217333670	5300	5300	5300	5300	0
139	20250311	171100	217333670	5300	5300	5300	5300	0
140	20250311	171000	217333670	5300	5300	5300	5300	0
141	20250311	170900	217333670	5300	5300	5300	5300	0
142	20250311	170800	217333670	5300	5300	5300	5300	0
143	20250311	170700	217333670	5300	5300	5300	5300	0
144	20250311	170600	217333670	5300	5300	5300	5300	0
145	20250311	170500	217333670	5300	5300	5300	5300	0
146	20250311	170400	217333670	5300	5300	5300	5300	0
147	20250311	170300	217333670	5300	5300	5300	5300	0
148	20250311	170200	217333670	5300	5300	5300	5300	0
149	20250311	170100	217333670	5300	5300	5300	5300	0
150	20250311	170000	217333670	5300	5300	5300	5300	0
151	20250311	165900	217333670	5300	5300	5300	5300	0
152	20250311	165800	217333670	5300	5300	5300	5300	3373
153	20250311	165700	217333670	5300	5300	5300	5300	0
154	20250311	165600	217333670	5300	5300	5300	5300	0
155	20250311	165500	217333670	5300	5300	5300	5300	0
156	20250311	165400	217333670	5300	5300	5300	5300	0
157	20250311	165300	217333670	5300	5300	5300	5300	0
158	20250311	165200	217333670	5300	5300	5300	5300	0
159	20250311	165100	217333670	5300	5300	5300	5300	0
160	20250311	165000	217333670	5300	5300	5300	5300	0
161	20250311	164900	217333670	5300	5300	5300	5300	0
162	20250311	164800	217333670	5300	5300	5300	5300	0
163	20250311	164700	217333670	5300	5300	5300	5300	0
164	20250311	164600	217333670	5300	5300	5300	5300	0
165	20250311	164500	217333670	5300	5300	5300	5300	0
166	20250311	164400	217333670	5300	5300	5300	5300	0
167	20250311	164300	217333670	5300	5300	5300	5300	0
168	20250311	164200	217333670	5300	5300	5300	5300	0
169	20250311	164100	217333670	5300	5300	5300	5300	0
170	20250311	164000	217333670	5300	5300	5300	5300	0
171	20250311	163900	217333670	5300	5300	5300	5300	0
172	20250311	163800	217333670	5300	5300	5300	5300	0
173	20250311	163700	217333670	5300	5300	5300	5300	0
174	20250311	163600	217333670	5300	5300	5300	5300	0
175	20250311	163500	217333670	5300	5300	5300	5300	0
176	20250311	163400	217333670	5300	5300	5300	5300	0
177	20250311	163300	217333670	5300	5300	5300	5300	0
178	20250311	163200	217333670	5300	5300	5300	5300	0
179	20250311	163100	217333670	5300	5300	5300	5300	0
180	20250311	163000	217333670	5300	5300	5300	5300	0
181	20250311	162900	217333670	5300	5300	5300	5300	0
182	20250311	162800	217333670	5300	5300	5300	5300	3373
183	20250311	162700	217333670	5300	5300	5300	5300	0
184	20250311	162600	217333670	5300	5300	5300	5300	0
185	20250311	162500	217333670	5300	5300	5300	5300	0
186	20250311	162400	217333670	5300	5300	5300	5300	0
187	20250311	162300	217333670	5300	5300	5300	5300	0
188	20250311	162200	217333670	5300	5300	5300	5300	0
189	20250311	162100	217333670	5300	5300	5300	5300	0
190	20250311	162000	217333670	5300	5300	5300	5300	0
191	20250311	161900	217333670	5300	5300	5300	5300	0
192	20250311	161800	217333670	5300	5300	5300	5300	0
193	20250311	161700	217333670	5300	5300	5300	5300	0
194	20250311	161600	217333670	5300	5300	5300	5300	0
195	20250311	161500	217333670	5300	5300	5300	5300	0
196	20250311	161400	217333670	5300	5300	5300	5300	0
197	20250311	161300	217333670	5300	5300	5300	5300	0
198	20250311	161200	217333670	5300	5300	5300	5300	0
199	20250311	161100	217333670	5300	5300	5300	5300	0
200	20250311	161000	217333670	5300	5300	5300	5300	0
201	20250311	160900	217333670	5300	5300	5300	5300	0
202	20250311	160800	217333670	5300	5300	5300	5300	0
203	20250311	160700	217333670	5300	5300	5300	5300	0
204	20250311	160600	217333670	5300	5300	5300	5300	0
205	20250311	160500	217333670	5300	5300	5300	5300	0
206	20250311	160400	217333670	5300	5300	5300	5300	0
207	20250311	160300	217333670	5300	5300	5300	5300	0
208	20250311	160200	217333670	5300	5300	5300	5300	0
209	20250311	160100	217333670	5300	5300	5300	5300	0
210	20250311	160000	217333670	5300	5300	5300	5300	0
211	20250311	155900	217333670	5300	5300	5300	5300	0
212	20250311	155800	217333670	5300	5300	5300	5300	3373
213	20250311	155700	217333670	5300	5300	5300	5300	0
214	20250311	155600	217333670	5300	5300	5300	5300	0
215	20250311	155500	217333670	5300	5300	5300	5300	0
216	20250311	155400	217333670	5300	5300	5300	5300	0
217	20250311	155300	217333670	5300	5300	5300	5300	0
218	20250311	155200	217333670	5300	5300	5300	5300	0
219	20250311	155100	217333670	5300	5300	5300	5300	0
220	20250311	155000	217333670	5300	5300	5300	5300	0
221	20250311	154900	217333670	5300	5300	5300	5300	0
222	20250311	154800	217333670	5300	5300	5300	5300	0
223	20250311	154700	217333670	5300	5300	5300	5300	0
224	20250311	154600	217333670	5300	5300	5300	5300	0
225	20250311	154500	217333670	5300	5300	5300	5300	0
226	20250311	154400	217333670	5300	5300	5300	5300	0
227	20250311	154300	217333670	5300	5300	5300	5300	0
228	20250311	154200	217333670	5300	5300	5300	5300	0
229	20250311	154100	217333670	5300	5300	5300	5300	0
230	20250311	154000	217333670	5300	5300	5300	5300	0
231	20250311	153900	217333670	5300	5300	5300	5300	0
232	20250311	153800	217333670	5300	5300	5300	5300	0
233	20250311	153700	217333670	5300	5300	5300	5300	0
234	20250311	153600	217333670	5300	5300	5300	5300	0
235	20250311	153500	217333670	5300	5300	5300	5300	0
236	20250311	153400	217333670	5300	5300	5300	5300	0
237	20250311	153300	217333670	5300	5300	5300	5300	0
238	20250311	153200	217333670	5300	5300	5300	5300	0
239	20250311	153100	217333670	5300	5300	5300	5300	0
240	20250311	153000	217333670	5300	5300	5300	5300	3373
241	20250311	152900	199456770	5340	5340	5340	5340	0
242	20250311	152800	199456770	5340	5340	5340	5340	0
243	20250311	152700	199456770	5340	5340	5340	5340	0
244	20250311	152600	199456770	5340	5340	5340	5340	0
245	20250311	152500	199456770	5340	5340	5340	5340	0
246	20250311	152400	199456770	5340	5340	5340	5340	0
247	20250311	152300	199456770	5340	5340	5340	5340	0
248	20250311	152200	199456770	5340	5340	5340	5340	0
249	20250311	152100	199456770	5340	5340	5340	5340	0
250	20250311	152000	199456770	5340	5340	5340	5340	0
251	20250311	151900	199456770	5340	5340	5340	5340	732
252	20250311	151800	195547890	5340	5340	5340	5300	1563
253	20250311	151700	187254590	5370	5370	5370	5370	0
254	20250311	151600	187254590	5370	5370	5370	5370	0
255	20250311	151500	187254590	5370	5370	5370	5370	1
256	20250311	151400	187249220	5350	5360	5360	5320	1158
257	20250311	151300	181076980	5380	5370	5380	5370	225
258	20250311	151200	179868720	5340	5380	5380	5330	582
259	20250311	151100	176761490	5350	5350	5350	5350	2
260	20250311	151000	176750790	5350	5370	5370	5350	600
261	20250311	150900	173538970	5380	5380	5380	5380	20
262	20250311	150800	173431370	5380	5380	5380	5380	0
263	20250311	150700	173431370	5380	5380	5380	5380	10
264	20250311	150600	173377570	5380	5380	5380	5380	0
265	20250311	150500	173377570	5380	5390	5390	5380	155
266	20250311	150400	172543510	5410	5410	5410	5410	0
267	20250311	150300	172543510	5410	5410	5410	5410	0
268	20250311	150200	172543510	5410	5410	5410	5410	0
269	20250311	150100	172543510	5410	5410	5410	5410	0
270	20250311	150000	172543510	5410	5410	5410	5410	1
271	20250311	145900	172538100	5400	5400	5400	5400	10
272	20250311	145800	172484100	5410	5410	5410	5410	0
273	20250311	145700	172484100	5410	5410	5410	5410	1
274	20250311	145600	172478690	5400	5400	5400	5400	228
275	20250311	145500	171247490	5410	5410	5410	5410	0
276	20250311	145400	171247490	5410	5410	5410	5410	0
277	20250311	145300	171247490	5410	5410	5410	5410	0
278	20250311	145200	171247490	5410	5410	5410	5410	0
279	20250311	145100	171247490	5410	5410	5410	5410	1
280	20250311	145000	171242080	5400	5400	5400	5400	0
281	20250311	144900	171242080	5400	5400	5400	5400	0
282	20250311	144800	171242080	5400	5400	5400	5400	104
283	20250311	144700	170680480	5410	5410	5410	5410	1
284	20250311	144600	170675070	5420	5420	5420	5420	8
285	20250311	144500	170631710	5420	5420	5420	5420	0
286	20250311	144400	170631710	5420	5420	5420	5420	0
287	20250311	144300	170631710	5420	5420	5420	5420	0
288	20250311	144200	170631710	5420	5420	5420	5420	0
289	20250311	144100	170631710	5420	5420	5420	5420	0
290	20250311	144000	170631710	5420	5420	5420	5420	0
291	20250311	143900	170631710	5420	5420	5420	5420	0
292	20250311	143800	170631710	5420	5420	5420	5420	0
293	20250311	143700	170631710	5420	5420	5420	5420	0
294	20250311	143600	170631710	5420	5390	5420	5390	191
295	20250311	143500	169602190	5420	5420	5420	5420	8
296	20250311	143400	169558830	5420	5420	5420	5420	0
297	20250311	143300	169558830	5420	5420	5420	5420	0
298	20250311	143200	169558830	5420	5420	5420	5420	0
299	20250311	143100	169558830	5420	5420	5420	5420	1
300	20250311	143000	169553410	5390	5390	5390	5390	270
301	20250311	142900	168098110	5420	5420	5420	5420	0
302	20250311	142800	168098110	5420	5420	5420	5420	0
303	20250311	142700	168098110	5420	5420	5420	5420	0
304	20250311	142600	168098110	5420	5420	5420	5420	0
305	20250311	142500	168098110	5420	5420	5420	5420	0
306	20250311	142400	168098110	5420	5420	5420	5420	1
307	20250311	142300	168092690	5390	5410	5410	5390	8
308	20250311	142200	168049550	5420	5420	5420	5420	0
309	20250311	142100	168049550	5420	5420	5420	5420	0
310	20250311	142000	168049550	5420	5420	5420	5420	0
311	20250311	141900	168049550	5420	5420	5420	5420	0
312	20250311	141800	168049550	5420	5420	5420	5420	0
313	20250311	141700	168049550	5420	5420	5420	5420	0
314	20250311	141600	168049550	5420	5420	5420	5420	0
315	20250311	141500	168049550	5420	5420	5420	5420	0
316	20250311	141400	168049550	5420	5420	5420	5420	0
317	20250311	141300	168049550	5420	5420	5420	5420	0
318	20250311	141200	168049550	5420	5420	5420	5420	0
319	20250311	141100	168049550	5420	5420	5420	5420	0
320	20250311	141000	168049550	5420	5420	5420	5420	0
321	20250311	140900	168049550	5420	5420	5420	5420	0
322	20250311	140800	168049550	5420	5420	5420	5420	0
323	20250311	140700	168049550	5420	5420	5420	5420	0
324	20250311	140600	168049550	5420	5420	5420	5420	0
325	20250311	140500	168049550	5420	5420	5420	5420	0
326	20250311	140400	168049550	5420	5420	5420	5420	0
327	20250311	140300	168049550	5420	5420	5420	5420	0
328	20250311	140200	168049550	5420	5420	5420	5420	0
329	20250311	140100	168049550	5420	5420	5420	5420	2
330	20250311	140000	168038710	5450	5450	5450	5450	0
331	20250311	135900	168038710	5450	5450	5450	5450	0
332	20250311	135800	168038710	5450	5450	5450	5450	0
333	20250311	135700	168038710	5450	5450	5450	5450	0
334	20250311	135600	168038710	5450	5450	5450	5450	0
335	20250311	135500	168038710	5450	5450	5450	5450	0
336	20250311	135400	168038710	5450	5450	5450	5450	0
337	20250311	135300	168038710	5450	5400	5450	5400	2001
338	20250311	135200	157148840	5390	5390	5390	5390	5
339	20250311	135100	157121890	5380	5380	5380	5380	440
340	20250311	135000	154754690	5370	5370	5370	5370	70
341	20250311	134900	154378790	5380	5380	5380	5380	0
342	20250311	134800	154378790	5380	5380	5380	5380	116
343	20250311	134700	153754710	5380	5380	5380	5380	0
344	20250311	134600	153754710	5380	5380	5380	5380	1
345	20250311	134500	153749330	5380	5380	5380	5380	3
346	20250311	134400	153733190	5380	5380	5380	5380	0
347	20250311	134300	153733190	5380	5380	5380	5380	0
348	20250311	134200	153733190	5380	5380	5380	5380	0
349	20250311	134100	153733190	5380	5380	5380	5380	5
350	20250311	134000	153706290	5380	5380	5380	5380	0
351	20250311	133900	153706290	5380	5380	5380	5380	0
352	20250311	133800	153706290	5380	5380	5380	5380	0
353	20250311	133700	153706290	5380	5380	5380	5380	0
354	20250311	133600	153706290	5380	5380	5380	5380	0
355	20250311	133500	153706290	5380	5380	5380	5380	0
356	20250311	133400	153706290	5380	5380	5380	5380	0
357	20250311	133300	153706290	5380	5380	5380	5380	0
358	20250311	133200	153706290	5380	5380	5380	5380	0
359	20250311	133100	153706290	5380	5380	5380	5380	0
360	20250311	133000	153706290	5380	5380	5380	5380	0
361	20250311	132900	153706290	5380	5380	5380	5380	0
362	20250311	132800	153706290	5380	5380	5380	5380	18
363	20250311	132700	153609450	5380	5380	5380	5380	0
364	20250311	132600	153609450	5380	5380	5380	5380	1
365	20250311	132500	153604070	5390	5390	5390	5390	0
366	20250311	132400	153604070	5390	5390	5390	5390	0
367	20250311	132300	153604070	5390	5390	5390	5390	0
368	20250311	132200	153604070	5390	5390	5390	5390	0
369	20250311	132100	153604070	5390	5390	5390	5390	0
370	20250311	132000	153604070	5390	5390	5390	5390	0
371	20250311	131900	153604070	5390	5390	5390	5390	0
372	20250311	131800	153604070	5390	5390	5390	5390	0
373	20250311	131700	153604070	5390	5390	5390	5390	0
374	20250311	131600	153604070	5390	5390	5390	5390	0
375	20250311	131500	153604070	5390	5390	5390	5390	0
376	20250311	131400	153604070	5390	5390	5390	5390	0
377	20250311	131300	153604070	5390	5390	5390	5390	0
378	20250311	131200	153604070	5390	5390	5390	5390	0
379	20250311	131100	153604070	5390	5390	5390	5390	0
380	20250311	131000	153604070	5390	5390	5390	5390	0
381	20250311	130900	153604070	5390	5390	5390	5390	0
382	20250311	130800	153604070	5390	5390	5390	5390	0
383	20250311	130700	153604070	5390	5390	5390	5390	0
384	20250311	130600	153604070	5390	5390	5390	5390	0
385	20250311	130500	153604070	5390	5390	5390	5390	0
386	20250311	130400	153604070	5390	5390	5390	5390	0
387	20250311	130300	153604070	5390	5390	5390	5390	0
388	20250311	130200	153604070	5390	5390	5390	5390	0
389	20250311	130100	153604070	5390	5390	5390	5390	0
390	20250311	130000	153604070	5390	5390	5390	5390	0
391	20250311	125900	153604070	5390	5390	5390	5390	1
392	20250311	125800	153598680	5380	5380	5380	5380	366
393	20250311	125700	151629600	5380	5380	5380	5380	0
394	20250311	125600	151629600	5380	5380	5380	5380	0
395	20250311	125500	151629600	5380	5380	5380	5380	1
396	20250311	125400	151624220	5380	5380	5380	5380	0
397	20250311	125300	151624220	5380	5380	5380	5380	10
398	20250311	125200	151570420	5380	5380	5380	5380	2
399	20250311	125100	151559660	5380	5380	5380	5380	0
400	20250311	125000	151559660	5380	5380	5380	5380	0
401	20250311	124900	151559660	5380	5380	5380	5380	0
402	20250311	124800	151559660	5380	5380	5380	5380	0
403	20250311	124700	151559660	5380	5380	5380	5380	0
404	20250311	124600	151559660	5380	5380	5380	5380	0
405	20250311	124500	151559660	5380	5380	5380	5380	0
406	20250311	124400	151559660	5380	5380	5380	5380	2
407	20250311	124300	151548900	5380	5380	5380	5380	0
408	20250311	124200	151548900	5380	5380	5380	5380	11
409	20250311	124100	151489720	5380	5380	5380	5380	0
410	20250311	124000	151489720	5380	5380	5380	5380	0
411	20250311	123900	151489720	5380	5380	5380	5380	0
412	20250311	123800	151489720	5380	5380	5380	5380	0
413	20250311	123700	151489720	5380	5380	5380	5380	1
414	20250311	123600	151484340	5360	5360	5360	5360	1
415	20250311	123500	151478980	5360	5360	5360	5360	0
416	20250311	123400	151478980	5360	5370	5370	5360	152
417	20250311	123300	150662830	5380	5380	5380	5380	0
418	20250311	123200	150662830	5380	5380	5380	5380	0
419	20250311	123100	150662830	5380	5380	5380	5380	0
420	20250311	123000	150662830	5380	5380	5380	5380	0
421	20250311	122900	150662830	5380	5380	5380	5380	97
422	20250311	122800	150140970	5380	5380	5380	5380	0
423	20250311	122700	150140970	5380	5380	5380	5380	0
424	20250311	122600	150140970	5380	5380	5380	5380	0
425	20250311	122500	150140970	5380	5380	5380	5380	0
426	20250311	122400	150140970	5380	5380	5380	5380	0
427	20250311	122300	150140970	5380	5380	5380	5380	0
428	20250311	122200	150140970	5380	5380	5380	5380	0
429	20250311	122100	150140970	5380	5380	5380	5380	0
430	20250311	122000	150140970	5380	5380	5380	5380	0
431	20250311	121900	150140970	5380	5380	5380	5380	0
432	20250311	121800	150140970	5380	5380	5380	5380	10
433	20250311	121700	150087170	5370	5370	5370	5370	0
434	20250311	121600	150087170	5370	5360	5370	5360	101
435	20250311	121500	149544810	5380	5380	5380	5380	0
436	20250311	121400	149544810	5380	5380	5380	5380	2
437	20250311	121300	149534050	5380	5380	5380	5380	0
438	20250311	121200	149534050	5380	5380	5380	5380	0
439	20250311	121100	149534050	5380	5380	5380	5380	0
440	20250311	121000	149534050	5380	5380	5380	5380	0
441	20250311	120900	149534050	5380	5380	5380	5380	0
442	20250311	120800	149534050	5380	5380	5380	5380	0
443	20250311	120700	149534050	5380	5380	5380	5380	0
444	20250311	120600	149534050	5380	5380	5380	5380	1
445	20250311	120500	149528670	5360	5360	5360	5360	0
446	20250311	120400	149528670	5360	5360	5360	5360	36
447	20250311	120300	149335710	5380	5380	5380	5380	0
448	20250311	120200	149335710	5380	5380	5380	5380	0
449	20250311	120100	149335710	5380	5380	5380	5380	0
450	20250311	120000	149335710	5380	5380	5380	5380	0
451	20250311	115900	149335710	5380	5380	5380	5380	0
452	20250311	115800	149335710	5380	5380	5380	5380	0
453	20250311	115700	149335710	5380	5380	5380	5380	1
454	20250311	115600	149330330	5380	5380	5380	5380	0
455	20250311	115500	149330330	5380	5360	5380	5360	16
456	20250311	115400	149244270	5380	5380	5380	5380	0
457	20250311	115300	149244270	5380	5380	5380	5380	0
458	20250311	115200	149244270	5380	5380	5380	5380	200
459	20250311	115100	148168270	5380	5380	5380	5380	0
460	20250311	115000	148168270	5380	5380	5380	5380	0
461	20250311	114900	148168270	5380	5380	5380	5380	0
462	20250311	114800	148168270	5380	5380	5380	5380	0
463	20250311	114700	148168270	5380	5380	5380	5380	0
464	20250311	114600	148168270	5380	5380	5380	5380	0
465	20250311	114500	148168270	5380	5360	5380	5360	220
466	20250311	114400	146985070	5370	5370	5370	5370	540
467	20250311	114300	144085270	5370	5370	5370	5370	0
468	20250311	114200	144085270	5370	5370	5380	5370	102
469	20250311	114100	143537520	5370	5370	5370	5370	0
470	20250311	114000	143537520	5370	5370	5370	5370	9
471	20250311	113900	143489190	5370	5370	5370	5370	0
472	20250311	113800	143489190	5370	5370	5370	5370	350
473	20250311	113700	141609690	5370	5370	5370	5370	6
474	20250311	113600	141577470	5370	5370	5370	5370	6
475	20250311	113500	141545250	5360	5360	5360	5360	0
476	20250311	113400	141545250	5360	5360	5360	5360	60
477	20250311	113300	141223650	5360	5360	5360	5360	1
478	20250311	113200	141218290	5350	5350	5350	5350	0
479	20250311	113100	141218290	5350	5350	5350	5350	0
480	20250311	113000	141218290	5350	5350	5350	5350	0
481	20250311	112900	141218290	5350	5360	5360	5350	16
482	20250311	112800	141132585	5360	5360	5360	5360	1
483	20250311	112700	141127225	5340	5340	5340	5340	0
484	20250311	112600	141127225	5340	5340	5340	5340	0
485	20250311	112500	141127225	5340	5340	5340	5340	0
486	20250311	112400	141127225	5340	5370	5370	5340	39
487	20250311	112300	140917825	5370	5360	5370	5360	800
488	20250311	112200	136627825	5360	5360	5360	5360	200
489	20250311	112100	135555825	5360	5360	5360	5360	229
490	20250311	112000	134328385	5350	5350	5350	5350	0
491	20250311	111900	134328385	5350	5360	5360	5350	59
492	20250311	111800	134012155	5360	5360	5360	5360	1
493	20250311	111700	134006795	5350	5350	5350	5350	0
494	20250311	111600	134006795	5350	5350	5350	5350	1
495	20250311	111500	134001445	5350	5350	5350	5350	1
496	20250311	111400	133996095	5320	5320	5320	5320	4311
497	20250311	111300	111061575	5320	5320	5320	5320	0
498	20250311	111200	111061575	5320	5320	5320	5320	30
499	20250311	111100	110901975	5320	5320	5320	5320	0
500	20250311	111000	110901975	5320	5320	5320	5320	3060
501	20250311	110900	94622775	5320	5320	5320	5320	0
502	20250311	110800	94622775	5320	5320	5320	5320	0
503	20250311	110700	94622775	5320	5320	5320	5320	0
504	20250311	110600	94622775	5320	5320	5320	5320	1
505	20250311	110500	94617455	5310	5300	5310	5300	63
506	20250311	110400	94282935	5310	5310	5310	5310	0
507	20250311	110300	94282935	5310	5310	5310	5310	0
508	20250311	110200	94282935	5310	5310	5310	5310	0
509	20250311	110100	94282935	5310	5310	5310	5310	0
510	20250311	110000	94282935	5310	5300	5310	5300	870
511	20250311	105900	89663335	5310	5310	5310	5310	0
512	20250311	105800	89663335	5310	5310	5310	5310	0
513	20250311	105700	89663335	5310	5310	5310	5310	0
514	20250311	105600	89663335	5310	5310	5310	5310	0
515	20250311	105500	89663335	5310	5310	5310	5310	0
516	20250311	105400	89663335	5310	5310	5310	5310	0
517	20250311	105300	89663335	5310	5310	5310	5310	0
518	20250311	105200	89663335	5310	5310	5310	5310	1
519	20250311	105100	89658025	5280	5300	5300	5280	803
520	20250311	105000	85418165	5300	5300	5300	5300	158
521	20250311	104900	84580765	5310	5310	5310	5310	200
522	20250311	104800	83518765	5320	5320	5320	5320	0
523	20250311	104700	83518765	5320	5320	5320	5320	0
524	20250311	104600	83518765	5320	5310	5320	5310	50
525	20250311	104500	83253095	5310	5310	5310	5310	4
526	20250311	104400	83231855	5300	5300	5300	5300	200
527	20250311	104300	82171855	5310	5310	5310	5310	2
528	20250311	104200	82161235	5310	5310	5310	5310	10
529	20250311	104100	82108135	5320	5320	5320	5320	0
530	20250311	104000	82108135	5320	5320	5320	5320	0
531	20250311	103900	82108135	5320	5320	5320	5320	0
532	20250311	103800	82108135	5320	5320	5320	5320	0
533	20250311	103700	82108135	5320	5300	5320	5300	62
534	20250311	103600	81779335	5300	5300	5300	5300	1
535	20250311	103500	81774035	5290	5290	5290	5290	0
536	20250311	103400	81774035	5290	5290	5290	5290	3
537	20250311	103300	81758165	5280	5280	5280	5280	0
538	20250311	103200	81758165	5280	5280	5280	5280	0
539	20250311	103100	81758165	5280	5280	5280	5280	77
540	20250311	103000	81351605	5300	5300	5300	5300	0
541	20250311	102900	81351605	5300	5300	5300	5300	0
542	20250311	102800	81351605	5300	5270	5300	5270	7
543	20250311	102700	81314685	5310	5320	5320	5270	1722
544	20250311	102600	72222605	5290	5305	5305	5290	2
545	20250311	102500	72212010	5320	5320	5320	5320	0
546	20250311	102400	72212010	5320	5320	5320	5320	0
547	20250311	102300	72212010	5320	5320	5320	5320	0
548	20250311	102200	72212010	5320	5320	5320	5320	0
549	20250311	102100	72212010	5320	5320	5320	5320	0
550	20250311	102000	72212010	5320	5320	5320	5320	0
551	20250311	101900	72212010	5320	5320	5320	5320	0
552	20250311	101800	72212010	5320	5320	5320	5320	1
553	20250311	101700	72206690	5290	5290	5290	5290	61
554	20250311	101600	71884000	5320	5320	5320	5320	1
555	20250311	101500	71878680	5300	5300	5300	5300	1
556	20250311	101400	71873380	5300	5300	5300	5300	10
557	20250311	101300	71820380	5300	5320	5320	5300	69
558	20250311	101200	71454300	5320	5320	5320	5320	2
559	20250311	101100	71443660	5320	5320	5320	5300	60
560	20250311	101000	71124500	5320	5320	5320	5320	10
561	20250311	100900	71071300	5330	5330	5330	5330	0
562	20250311	100800	71071300	5330	5330	5330	5330	11
563	20250311	100700	71012670	5290	5350	5350	5290	277
564	20250311	100600	69540860	5330	5330	5330	5330	0
565	20250311	100500	69540860	5330	5330	5330	5330	9
566	20250311	100400	69492890	5330	5330	5350	5330	3
567	20250311	100300	69476880	5350	5350	5350	5350	0
568	20250311	100200	69476880	5350	5350	5350	5350	5
569	20250311	100100	69450130	5330	5330	5330	5330	0
570	20250311	100000	69450130	5330	5330	5330	5330	743
571	20250311	095900	65489940	5330	5330	5330	5330	1
572	20250311	095800	65484610	5310	5310	5310	5310	4
573	20250311	095700	65463370	5330	5330	5330	5330	1
574	20250311	095600	65458040	5340	5340	5340	5340	0
575	20250311	095500	65458040	5340	5340	5340	5340	0
576	20250311	095400	65458040	5340	5340	5340	5340	0
577	20250311	095300	65458040	5340	5340	5340	5340	0
578	20250311	095200	65458040	5340	5340	5340	5340	1
579	20250311	095100	65452700	5320	5320	5320	5320	0
580	20250311	095000	65452700	5320	5320	5320	5320	1
581	20250311	094900	65447380	5350	5320	5350	5265	4265
582	20250311	094800	42901085	5310	5360	5360	5310	2836
583	20250311	094700	27780040	5360	5360	5360	5360	0
584	20250311	094600	27780040	5360	5360	5360	5350	21
585	20250311	094500	27667490	5360	5360	5360	5360	4
586	20250311	094400	27646050	5360	5360	5360	5360	1
587	20250311	094300	27640690	5350	5380	5380	5350	853
588	20250311	094200	23068610	5390	5390	5390	5390	0
589	20250311	094100	23068610	5390	5390	5390	5390	1
590	20250311	094000	23063220	5380	5380	5380	5380	150
591	20250311	093900	22256220	5380	5370	5380	5370	5
592	20250311	093800	22229360	5380	5380	5380	5380	0
593	20250311	093700	22229360	5380	5380	5380	5380	0
594	20250311	093600	22229360	5380	5380	5380	5380	1
595	20250311	093500	22223980	5370	5370	5370	5370	0
596	20250311	093400	22223980	5370	5370	5370	5370	0
597	20250311	093300	22223980	5370	5370	5370	5370	0
598	20250311	093200	22223980	5370	5370	5370	5370	0
599	20250311	093100	22223980	5370	5370	5370	5370	0
600	20250311	093000	22223980	5370	5370	5370	5370	0
601	20250311	092900	22223980	5370	5370	5370	5370	0
602	20250311	092800	22223980	5370	5370	5370	5370	13
603	20250311	092700	22154170	5370	5370	5370	5370	0
604	20250311	092600	22154170	5370	5370	5370	5370	0
605	20250311	092500	22154170	5370	5370	5370	5370	1
606	20250311	092400	22148800	5380	5380	5380	5380	18
607	20250311	092300	22051960	5380	5380	5380	5380	0
608	20250311	092200	22051960	5380	5380	5380	5380	1
609	20250311	092100	22046580	5390	5390	5390	5390	0
610	20250311	092000	22046580	5390	5390	5390	5390	0
611	20250311	091900	22046580	5390	5390	5390	5390	0
612	20250311	091800	22046580	5390	5390	5390	5390	0
613	20250311	091700	22046580	5390	5390	5390	5390	5
614	20250311	091600	22019630	5390	5370	5390	5360	212
615	20250311	091500	20882990	5390	5390	5390	5390	0
616	20250311	091400	20882990	5390	5390	5390	5390	0
617	20250311	091300	20882990	5390	5350	5390	5350	11
618	20250311	091200	20823740	5360	5400	5400	5360	18
619	20250311	091100	20727100	5400	5400	5400	5400	9
620	20250311	091000	20678500	5400	5400	5400	5400	0
621	20250311	090900	20678500	5400	5390	5400	5390	101
622	20250311	090800	20134100	5390	5390	5390	5390	0
623	20250311	090700	20134100	5390	5360	5390	5360	1637
624	20250311	090600	11357520	5390	5370	5390	5370	220
625	20250311	090500	10172120	5360	5360	5380	5360	909
626	20250311	090400	5296330	5360	5360	5360	5360	0
627	20250311	090300	5296330	5360	5360	5360	5360	1
628	20250311	090200	5290970	5330	5330	5330	5330	515
629	20250311	090100	2546020	5350	5370	5370	5350	275
630	20250311	090000	1072610	5390	5390	5390	5390	199