KissMeData/060250/min/candle-20250312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250312	194300	1247526490	7940	7940	7940	7940	5081
3	20250312	194200	1247526490	7940	7940	7940	7940	0
4	20250312	194100	1247526490	7940	7940	7940	7940	0
5	20250312	194000	1247526490	7940	7940	7940	7940	0
6	20250312	193900	1247526490	7940	7940	7940	7940	0
7	20250312	193800	1247526490	7940	7940	7940	7940	0
8	20250312	193700	1247526490	7940	7940	7940	7940	0
9	20250312	193600	1247526490	7940	7940	7940	7940	0
10	20250312	193500	1247526490	7940	7940	7940	7940	0
11	20250312	193400	1247526490	7940	7940	7940	7940	0
12	20250312	193300	1247526490	7940	7940	7940	7940	0
13	20250312	193200	1247526490	7940	7940	7940	7940	0
14	20250312	193100	1247526490	7940	7940	7940	7940	0
15	20250312	193000	1247526490	7940	7940	7940	7940	0
16	20250312	192900	1247526490	7940	7940	7940	7940	0
17	20250312	192800	1247526490	7940	7940	7940	7940	0
18	20250312	192700	1247526490	7940	7940	7940	7940	0
19	20250312	192600	1247526490	7940	7940	7940	7940	0
20	20250312	192500	1247526490	7940	7940	7940	7940	0
21	20250312	192400	1247526490	7940	7940	7940	7940	0
22	20250312	192300	1247526490	7940	7940	7940	7940	0
23	20250312	192200	1247526490	7940	7940	7940	7940	0
24	20250312	192100	1247526490	7940	7940	7940	7940	0
25	20250312	192000	1247526490	7940	7940	7940	7940	0
26	20250312	191900	1247526490	7940	7940	7940	7940	0
27	20250312	191800	1247526490	7940	7940	7940	7940	0
28	20250312	191700	1247526490	7940	7940	7940	7940	0
29	20250312	191600	1247526490	7940	7940	7940	7940	0
30	20250312	191500	1247526490	7940	7940	7940	7940	0
31	20250312	191400	1247526490	7940	7940	7940	7940	0
32	20250312	191300	1247526490	7940	7940	7940	7940	5081
33	20250312	191200	1247526490	7940	7940	7940	7940	0
34	20250312	191100	1247526490	7940	7940	7940	7940	0
35	20250312	191000	1247526490	7940	7940	7940	7940	0
36	20250312	190900	1247526490	7940	7940	7940	7940	0
37	20250312	190800	1247526490	7940	7940	7940	7940	0
38	20250312	190700	1247526490	7940	7940	7940	7940	0
39	20250312	190600	1247526490	7940	7940	7940	7940	0
40	20250312	190500	1247526490	7940	7940	7940	7940	0
41	20250312	190400	1247526490	7940	7940	7940	7940	0
42	20250312	190300	1247526490	7940	7940	7940	7940	0
43	20250312	190200	1247526490	7940	7940	7940	7940	0
44	20250312	190100	1247526490	7940	7940	7940	7940	0
45	20250312	190000	1247526490	7940	7940	7940	7940	0
46	20250312	185900	1247526490	7940	7940	7940	7940	0
47	20250312	185800	1247526490	7940	7940	7940	7940	0
48	20250312	185700	1247526490	7940	7940	7940	7940	0
49	20250312	185600	1247526490	7940	7940	7940	7940	0
50	20250312	185500	1247526490	7940	7940	7940	7940	0
51	20250312	185400	1247526490	7940	7940	7940	7940	0
52	20250312	185300	1247526490	7940	7940	7940	7940	0
53	20250312	185200	1247526490	7940	7940	7940	7940	0
54	20250312	185100	1247526490	7940	7940	7940	7940	0
55	20250312	185000	1247526490	7940	7940	7940	7940	0
56	20250312	184900	1247526490	7940	7940	7940	7940	0
57	20250312	184800	1247526490	7940	7940	7940	7940	0
58	20250312	184700	1247526490	7940	7940	7940	7940	0
59	20250312	184600	1247526490	7940	7940	7940	7940	0
60	20250312	184500	1247526490	7940	7940	7940	7940	0
61	20250312	184400	1247526490	7940	7940	7940	7940	0
62	20250312	184300	1247526490	7940	7940	7940	7940	5081
63	20250312	184200	1247526490	7940	7940	7940	7940	0
64	20250312	184100	1247526490	7940	7940	7940	7940	0
65	20250312	184000	1247526490	7940	7940	7940	7940	0
66	20250312	183900	1247526490	7940	7940	7940	7940	0
67	20250312	183800	1247526490	7940	7940	7940	7940	0
68	20250312	183700	1247526490	7940	7940	7940	7940	0
69	20250312	183600	1247526490	7940	7940	7940	7940	0
70	20250312	183500	1247526490	7940	7940	7940	7940	0
71	20250312	183400	1247526490	7940	7940	7940	7940	0
72	20250312	183300	1247526490	7940	7940	7940	7940	0
73	20250312	183200	1247526490	7940	7940	7940	7940	0
74	20250312	183100	1247526490	7940	7940	7940	7940	0
75	20250312	183000	1247526490	7940	7940	7940	7940	0
76	20250312	182900	1247526490	7940	7940	7940	7940	0
77	20250312	182800	1247526490	7940	7940	7940	7940	0
78	20250312	182700	1247526490	7940	7940	7940	7940	0
79	20250312	182600	1247526490	7940	7940	7940	7940	0
80	20250312	182500	1247526490	7940	7940	7940	7940	0
81	20250312	182400	1247526490	7940	7940	7940	7940	0
82	20250312	182300	1247526490	7940	7940	7940	7940	0
83	20250312	182200	1247526490	7940	7940	7940	7940	0
84	20250312	182100	1247526490	7940	7940	7940	7940	0
85	20250312	182000	1247526490	7940	7940	7940	7940	0
86	20250312	181900	1247526490	7940	7940	7940	7940	0
87	20250312	181800	1247526490	7940	7940	7940	7940	0
88	20250312	181700	1247526490	7940	7940	7940	7940	0
89	20250312	181600	1247526490	7940	7940	7940	7940	0
90	20250312	181500	1247526490	7940	7940	7940	7940	0
91	20250312	181400	1247526490	7940	7940	7940	7940	0
92	20250312	181300	1247526490	7940	7940	7940	7940	5081
93	20250312	181200	1247526490	7940	7940	7940	7940	0
94	20250312	181100	1247526490	7940	7940	7940	7940	0
95	20250312	181000	1247526490	7940	7940	7940	7940	0
96	20250312	180900	1247526490	7940	7940	7940	7940	0
97	20250312	180800	1247526490	7940	7940	7940	7940	0
98	20250312	180700	1247526490	7940	7940	7940	7940	0
99	20250312	180600	1247526490	7940	7940	7940	7940	0
100	20250312	180500	1247526490	7940	7940	7940	7940	0
101	20250312	180400	1247526490	7940	7940	7940	7940	0
102	20250312	180300	1247526490	7940	7940	7940	7940	0
103	20250312	180200	1247526490	7940	7940	7940	7940	0
104	20250312	180100	1247526490	7940	7940	7940	7940	0
105	20250312	180000	1247526490	7940	7940	7940	7940	0
106	20250312	175900	1247526490	7940	7940	7940	7940	0
107	20250312	175800	1247526490	7940	7940	7940	7940	0
108	20250312	175700	1247526490	7940	7940	7940	7940	0
109	20250312	175600	1247526490	7940	7940	7940	7940	0
110	20250312	175500	1247526490	7940	7940	7940	7940	0
111	20250312	175400	1247526490	7940	7940	7940	7940	0
112	20250312	175300	1247526490	7940	7940	7940	7940	0
113	20250312	175200	1247526490	7940	7940	7940	7940	0
114	20250312	175100	1247526490	7940	7940	7940	7940	0
115	20250312	175000	1247526490	7940	7940	7940	7940	0
116	20250312	174900	1247526490	7940	7940	7940	7940	0
117	20250312	174800	1247526490	7940	7940	7940	7940	0
118	20250312	174700	1247526490	7940	7940	7940	7940	0
119	20250312	174600	1247526490	7940	7940	7940	7940	0
120	20250312	174500	1247526490	7940	7940	7940	7940	0
121	20250312	174400	1247526490	7940	7940	7940	7940	0
122	20250312	174300	1247526490	7940	7940	7940	7940	5081
123	20250312	174200	1247526490	7940	7940	7940	7940	0
124	20250312	174100	1247526490	7940	7940	7940	7940	0
125	20250312	174000	1247526490	7940	7940	7940	7940	0
126	20250312	173900	1247526490	7940	7940	7940	7940	0
127	20250312	173800	1247526490	7940	7940	7940	7940	0
128	20250312	173700	1247526490	7940	7940	7940	7940	0
129	20250312	173600	1247526490	7940	7940	7940	7940	0
130	20250312	173500	1247526490	7940	7940	7940	7940	0
131	20250312	173400	1247526490	7940	7940	7940	7940	0
132	20250312	173300	1247526490	7940	7940	7940	7940	0
133	20250312	173200	1247526490	7940	7940	7940	7940	0
134	20250312	173100	1247526490	7940	7940	7940	7940	0
135	20250312	173000	1247526490	7940	7940	7940	7940	0
136	20250312	172900	1247526490	7940	7940	7940	7940	0
137	20250312	172800	1247526490	7940	7940	7940	7940	0
138	20250312	172700	1247526490	7940	7940	7940	7940	0
139	20250312	172600	1247526490	7940	7940	7940	7940	0
140	20250312	172500	1247526490	7940	7940	7940	7940	0
141	20250312	172400	1247526490	7940	7940	7940	7940	0
142	20250312	172300	1247526490	7940	7940	7940	7940	0
143	20250312	172200	1247526490	7940	7940	7940	7940	0
144	20250312	172100	1247526490	7940	7940	7940	7940	0
145	20250312	172000	1247526490	7940	7940	7940	7940	0
146	20250312	171900	1247526490	7940	7940	7940	7940	0
147	20250312	171800	1247526490	7940	7940	7940	7940	0
148	20250312	171700	1247526490	7940	7940	7940	7940	0
149	20250312	171600	1247526490	7940	7940	7940	7940	0
150	20250312	171500	1247526490	7940	7940	7940	7940	0
151	20250312	171400	1247526490	7940	7940	7940	7940	0
152	20250312	171300	1247526490	7940	7940	7940	7940	5081
153	20250312	171200	1247526490	7940	7940	7940	7940	0
154	20250312	171100	1247526490	7940	7940	7940	7940	0
155	20250312	171000	1247526490	7940	7940	7940	7940	0
156	20250312	170900	1247526490	7940	7940	7940	7940	0
157	20250312	170800	1247526490	7940	7940	7940	7940	0
158	20250312	170700	1247526490	7940	7940	7940	7940	0
159	20250312	170600	1247526490	7940	7940	7940	7940	0
160	20250312	170500	1247526490	7940	7940	7940	7940	0
161	20250312	170400	1247526490	7940	7940	7940	7940	0
162	20250312	170300	1247526490	7940	7940	7940	7940	0
163	20250312	170200	1247526490	7940	7940	7940	7940	0
164	20250312	170100	1247526490	7940	7940	7940	7940	0
165	20250312	170000	1247526490	7940	7940	7940	7940	0
166	20250312	165900	1247526490	7940	7940	7940	7940	0
167	20250312	165800	1247526490	7940	7940	7940	7940	0
168	20250312	165700	1247526490	7940	7940	7940	7940	0
169	20250312	165600	1247526490	7940	7940	7940	7940	0
170	20250312	165500	1247526490	7940	7940	7940	7940	0
171	20250312	165400	1247526490	7940	7940	7940	7940	0
172	20250312	165300	1247526490	7940	7940	7940	7940	0
173	20250312	165200	1247526490	7940	7940	7940	7940	0
174	20250312	165100	1247526490	7940	7940	7940	7940	0
175	20250312	165000	1247526490	7940	7940	7940	7940	0
176	20250312	164900	1247526490	7940	7940	7940	7940	0
177	20250312	164800	1247526490	7940	7940	7940	7940	0
178	20250312	164700	1247526490	7940	7940	7940	7940	0
179	20250312	164600	1247526490	7940	7940	7940	7940	0
180	20250312	164500	1247526490	7940	7940	7940	7940	0
181	20250312	164400	1247526490	7940	7940	7940	7940	0
182	20250312	164300	1247526490	7940	7940	7940	7940	5081
183	20250312	164200	1247526490	7940	7940	7940	7940	0
184	20250312	164100	1247526490	7940	7940	7940	7940	0
185	20250312	164000	1247526490	7940	7940	7940	7940	0
186	20250312	163900	1247526490	7940	7940	7940	7940	0
187	20250312	163800	1247526490	7940	7940	7940	7940	0
188	20250312	163700	1247526490	7940	7940	7940	7940	0
189	20250312	163600	1247526490	7940	7940	7940	7940	0
190	20250312	163500	1247526490	7940	7940	7940	7940	0
191	20250312	163400	1247526490	7940	7940	7940	7940	0
192	20250312	163300	1247526490	7940	7940	7940	7940	0
193	20250312	163200	1247526490	7940	7940	7940	7940	0
194	20250312	163100	1247526490	7940	7940	7940	7940	0
195	20250312	163000	1247526490	7940	7940	7940	7940	0
196	20250312	162900	1247526490	7940	7940	7940	7940	0
197	20250312	162800	1247526490	7940	7940	7940	7940	0
198	20250312	162700	1247526490	7940	7940	7940	7940	0
199	20250312	162600	1247526490	7940	7940	7940	7940	0
200	20250312	162500	1247526490	7940	7940	7940	7940	0
201	20250312	162400	1247526490	7940	7940	7940	7940	0
202	20250312	162300	1247526490	7940	7940	7940	7940	0
203	20250312	162200	1247526490	7940	7940	7940	7940	0
204	20250312	162100	1247526490	7940	7940	7940	7940	0
205	20250312	162000	1247526490	7940	7940	7940	7940	0
206	20250312	161900	1247526490	7940	7940	7940	7940	0
207	20250312	161800	1247526490	7940	7940	7940	7940	0
208	20250312	161700	1247526490	7940	7940	7940	7940	0
209	20250312	161600	1247526490	7940	7940	7940	7940	0
210	20250312	161500	1247526490	7940	7940	7940	7940	0
211	20250312	161400	1247526490	7940	7940	7940	7940	0
212	20250312	161300	1247526490	7940	7940	7940	7940	5081
213	20250312	161200	1247526490	7940	7940	7940	7940	0
214	20250312	161100	1247526490	7940	7940	7940	7940	0
215	20250312	161000	1247526490	7940	7940	7940	7940	0
216	20250312	160900	1247526490	7940	7940	7940	7940	0
217	20250312	160800	1247526490	7940	7940	7940	7940	0
218	20250312	160700	1247526490	7940	7940	7940	7940	0
219	20250312	160600	1247526490	7940	7940	7940	7940	0
220	20250312	160500	1247526490	7940	7940	7940	7940	0
221	20250312	160400	1247526490	7940	7940	7940	7940	0
222	20250312	160300	1247526490	7940	7940	7940	7940	0
223	20250312	160200	1247526490	7940	7940	7940	7940	0
224	20250312	160100	1247526490	7940	7940	7940	7940	0
225	20250312	160000	1247526490	7940	7940	7940	7940	0
226	20250312	155900	1247526490	7940	7940	7940	7940	0
227	20250312	155800	1247526490	7940	7940	7940	7940	0
228	20250312	155700	1247526490	7940	7940	7940	7940	0
229	20250312	155600	1247526490	7940	7940	7940	7940	0
230	20250312	155500	1247526490	7940	7940	7940	7940	0
231	20250312	155400	1247526490	7940	7940	7940	7940	0
232	20250312	155300	1247526490	7940	7940	7940	7940	0
233	20250312	155200	1247526490	7940	7940	7940	7940	0
234	20250312	155100	1247526490	7940	7940	7940	7940	0
235	20250312	155000	1247526490	7940	7940	7940	7940	0
236	20250312	154900	1247526490	7940	7940	7940	7940	0
237	20250312	154800	1247526490	7940	7940	7940	7940	0
238	20250312	154700	1247526490	7940	7940	7940	7940	0
239	20250312	154600	1247526490	7940	7940	7940	7940	0
240	20250312	154500	1247526490	7940	7940	7940	7940	0
241	20250312	154400	1247526490	7940	7940	7940	7940	0
242	20250312	154300	1247526490	7940	7940	7940	7940	5081
243	20250312	154200	1247526490	7940	7940	7940	7940	0
244	20250312	154100	1247526490	7940	7940	7940	7940	0
245	20250312	154000	1247526490	7940	7940	7940	7940	0
246	20250312	153900	1247526490	7940	7940	7940	7940	0
247	20250312	153800	1247526490	7940	7940	7940	7940	0
248	20250312	153700	1247526490	7940	7940	7940	7940	0
249	20250312	153600	1247526490	7940	7940	7940	7940	0
250	20250312	153500	1247526490	7940	7940	7940	7940	0
251	20250312	153400	1247526490	7940	7940	7940	7940	0
252	20250312	153300	1247526490	7940	7940	7940	7940	0
253	20250312	153200	1247526490	7940	7940	7940	7940	0
254	20250312	153100	1247526490	7940	7940	7940	7940	0
255	20250312	153000	1247526490	7940	7940	7940	7940	5081
256	20250312	152900	1207183350	7940	7940	7940	7940	0
257	20250312	152800	1207183350	7940	7940	7940	7940	0
258	20250312	152700	1207183350	7940	7940	7940	7940	0
259	20250312	152600	1207183350	7940	7940	7940	7940	0
260	20250312	152500	1207183350	7940	7940	7940	7940	0
261	20250312	152400	1207183350	7940	7940	7940	7940	0
262	20250312	152300	1207183350	7940	7940	7940	7940	0
263	20250312	152200	1207183350	7940	7940	7940	7940	0
264	20250312	152100	1207183350	7940	7940	7940	7940	0
265	20250312	152000	1207183350	7940	7940	7940	7940	0
266	20250312	151900	1207183350	7940	7950	7960	7940	651
267	20250312	151800	1202007760	7960	7950	7960	7940	139
268	20250312	151700	1200902690	7950	7940	7960	7940	469
269	20250312	151600	1197173630	7940	7950	7950	7940	347
270	20250312	151500	1194418230	7940	7940	7950	7940	61
271	20250312	151400	1193933870	7940	7940	7940	7940	44
272	20250312	151300	1193584510	7940	7950	7950	7940	409
273	20250312	151200	1190333600	7950	7950	7960	7950	271
274	20250312	151100	1188179030	7950	7950	7950	7950	1
275	20250312	151000	1188171080	7950	7960	7960	7950	78
276	20250312	150900	1187550880	7950	7940	7960	7940	43
277	20250312	150800	1187208770	7940	7940	7940	7940	1
278	20250312	150700	1187200830	7940	7940	7940	7940	0
279	20250312	150600	1187200830	7940	7950	7950	7940	1071
280	20250312	150500	1178686390	7950	7950	7950	7950	1
281	20250312	150400	1178678440	7950	7960	7960	7950	732
282	20250312	150300	1172851730	7970	7980	7980	7970	41
283	20250312	150200	1172524850	7980	7980	7980	7960	11
284	20250312	150100	1172437090	7960	7980	7980	7960	58
285	20250312	150000	1171974270	7980	7960	7980	7960	20
286	20250312	145900	1171814690	7980	7970	7980	7960	237
287	20250312	145800	1169925760	7970	7960	7970	7960	6
288	20250312	145700	1169877950	7970	7960	7970	7960	6
289	20250312	145600	1169830140	7970	7970	7970	7960	13
290	20250312	145500	1169726550	7970	7960	7970	7960	6
291	20250312	145400	1169678740	7970	7970	7970	7960	15
292	20250312	145300	1169559240	7970	7960	7970	7960	6
293	20250312	145200	1169511430	7970	7970	7970	7960	11
294	20250312	145100	1169423770	7960	7970	7970	7960	23
295	20250312	145000	1169240630	7960	7960	7970	7960	268
296	20250312	144900	1167105670	7940	7950	7950	7940	701
297	20250312	144800	1161536920	7950	7950	7950	7950	1
298	20250312	144700	1161528970	7950	7950	7950	7950	0
299	20250312	144600	1161528970	7950	7950	7950	7950	1
300	20250312	144500	1161521020	7940	7950	7950	7940	201
301	20250312	144400	1159923080	7960	7960	7960	7950	54
302	20250312	144300	1159493250	7950	7970	7970	7950	780
303	20250312	144200	1153289160	7970	7970	7970	7970	1
304	20250312	144100	1153281190	7970	7980	7980	7970	250
305	20250312	144000	1151286200	7980	7970	7980	7970	137
306	20250312	143900	1150192950	7970	7970	7970	7960	235
307	20250312	143800	1148320010	7980	7970	7980	7970	6
308	20250312	143700	1148272140	7980	7990	7990	7980	21
309	20250312	143600	1148104510	7990	7990	7990	7990	5
310	20250312	143500	1148064560	7990	7980	7990	7980	78
311	20250312	143400	1147442040	7980	7980	7980	7980	7
312	20250312	143300	1147386180	7980	7960	7980	7960	106
313	20250312	143200	1146542310	7960	7980	7980	7960	67
314	20250312	143100	1146008300	7980	7980	7980	7980	1
315	20250312	143000	1146000320	7970	7970	7970	7970	0
316	20250312	142900	1146000320	7970	7970	7970	7970	46
317	20250312	142800	1145633700	7970	7990	7990	7970	152
318	20250312	142700	1144422140	7950	7950	7950	7950	0
319	20250312	142600	1144422140	7950	7950	7950	7950	0
320	20250312	142500	1144422140	7950	7950	7950	7950	0
321	20250312	142400	1144422140	7950	7950	7950	7950	420
322	20250312	142300	1141083140	7950	7950	7950	7950	947
323	20250312	142200	1133554490	7950	7960	7960	7950	194
324	20250312	142100	1132011680	7970	7990	7990	7970	54
325	20250312	142000	1131581200	7990	7990	7990	7990	5
326	20250312	141900	1131541250	7990	7990	7990	7990	6
327	20250312	141800	1131493310	7970	7970	7970	7970	272
328	20250312	141700	1129325470	7970	7980	7980	7970	1500
329	20250312	141600	1117360890	7980	7980	7980	7980	46
330	20250312	141500	1116993810	7980	7990	8010	7980	5146
331	20250312	141400	1075829870	7990	7960	7990	7950	1486
332	20250312	141300	1063972100	7970	7970	7970	7970	32
333	20250312	141200	1063717060	7970	7960	7970	7960	165
334	20250312	141100	1062402510	7960	7970	7970	7960	663
335	20250312	141000	1057120580	7970	7970	7980	7970	112
336	20250312	140900	1056227840	7980	7970	7980	7970	11
337	20250312	140800	1056140070	7980	7990	7990	7970	112
338	20250312	140700	1055246450	7990	7970	7990	7970	7
339	20250312	140600	1055190580	7980	7990	7990	7980	722
340	20250312	140500	1049421850	7970	7970	7970	7970	0
341	20250312	140400	1049421850	7970	7970	7970	7970	4
342	20250312	140300	1049389970	8000	7990	8000	7990	783
343	20250312	140200	1043131800	7960	7960	7960	7960	0
344	20250312	140100	1043131800	7960	7990	7990	7960	351
345	20250312	140000	1040332110	7990	7960	7990	7960	568
346	20250312	135900	1035798420	7940	7970	7970	7940	569
347	20250312	135800	1031270860	7970	7970	7970	7970	304
348	20250312	135700	1028847980	7960	7930	7960	7930	486
349	20250312	135600	1024986830	7930	7960	7970	7930	5141
350	20250312	135500	984156270	7960	8160	8160	7950	12195
351	20250312	135400	886533930	8160	7990	8160	7990	20274
352	20250312	135300	722835610	7980	8000	8000	7980	1475
353	20250312	135200	711046350	7990	8000	8000	7990	738
354	20250312	135100	705142760	7990	7990	7990	7990	813
355	20250312	135000	698646890	7990	7980	7990	7980	106
356	20250312	134900	697800950	7990	7990	7990	7990	0
357	20250312	134800	697800950	7990	7990	7990	7990	2
358	20250312	134700	697784970	7980	7980	7980	7980	0
359	20250312	134600	697784970	7980	7980	7980	7980	2
360	20250312	134500	697769010	7980	7980	7980	7980	0
361	20250312	134400	697769010	7980	7980	7980	7980	0
362	20250312	134300	697769010	7980	7980	7980	7980	0
363	20250312	134200	697769010	7980	7980	7990	7980	207
364	20250312	134100	696117100	7990	7980	7990	7980	6
365	20250312	134000	696069170	7980	7990	7990	7980	10
366	20250312	133900	695989320	7980	7990	7990	7980	50
367	20250312	133800	695590220	7990	7990	7990	7990	6
368	20250312	133700	695542280	7990	7990	7990	7990	5
369	20250312	133600	695502330	7990	7990	7990	7990	3
370	20250312	133500	695478360	7980	7980	7980	7980	306
371	20250312	133400	693036480	7970	7980	7980	7970	94
372	20250312	133300	692287160	7980	7980	7980	7980	0
373	20250312	133200	692287160	7980	7980	7980	7980	37
374	20250312	133100	691991900	7980	7980	7980	7980	0
375	20250312	133000	691991900	7980	7980	7980	7980	0
376	20250312	132900	691991900	7980	7980	7990	7980	538
377	20250312	132800	687698600	7970	7970	7970	7970	165
378	20250312	132700	686383550	7970	7970	7970	7970	19
379	20250312	132600	686232120	7970	7970	7970	7970	0
380	20250312	132500	686232120	7970	7970	7970	7970	0
381	20250312	132400	686232120	7970	7970	7970	7970	29
382	20250312	132300	686000990	7970	7970	7970	7970	0
383	20250312	132200	686000990	7970	7970	7970	7970	137
384	20250312	132100	684909100	7970	7970	7970	7970	5
385	20250312	132000	684869250	7970	7970	7970	7970	5
386	20250312	131900	684829400	7970	7970	7970	7970	5
387	20250312	131800	684789550	7970	7970	7970	7970	19
388	20250312	131700	684638120	7970	7960	7970	7960	25
389	20250312	131600	684439070	7970	7970	7970	7970	6
390	20250312	131500	684391250	7970	7970	7970	7970	16
391	20250312	131400	684263730	7970	7970	7970	7970	5
392	20250312	131300	684223880	7970	7970	7970	7970	15
393	20250312	131200	684104330	7970	7970	7970	7970	3
394	20250312	131100	684080420	7960	7960	7960	7960	0
395	20250312	131000	684080420	7960	7960	7960	7960	0
396	20250312	130900	684080420	7960	7960	7960	7960	11
397	20250312	130800	683992860	7960	7960	7960	7960	0
398	20250312	130700	683992860	7960	7970	7970	7960	1703
399	20250312	130600	670425850	7970	7970	7970	7970	916
400	20250312	130500	663125330	7970	7970	7970	7970	57
401	20250312	130400	662671040	7980	7980	7980	7980	5
402	20250312	130300	662631140	7980	7980	7980	7980	1
403	20250312	130200	662623160	7980	7950	7980	7950	25
404	20250312	130100	662424260	7980	7980	7980	7980	15
405	20250312	130000	662304560	7980	7980	7980	7980	5
406	20250312	125900	662264660	7980	7980	7980	7980	5
407	20250312	125800	662224760	7980	7980	7980	7980	5
408	20250312	125700	662184860	7960	7960	7960	7960	219
409	20250312	125600	660441620	7960	7960	7960	7960	35
410	20250312	125500	660163020	7950	7980	7980	7950	201
411	20250312	125400	658565040	7980	7980	7980	7980	20
412	20250312	125300	658405440	7990	7990	7990	7990	0
413	20250312	125200	658405440	7990	7980	7990	7980	106
414	20250312	125100	657559550	7950	7950	7950	7950	0
415	20250312	125000	657559550	7950	7950	7950	7950	0
416	20250312	124900	657559550	7950	7950	7950	7950	0
417	20250312	124800	657559550	7950	7950	7950	7950	11
418	20250312	124700	657472100	7950	7970	7970	7950	1000
419	20250312	124600	649521280	7980	7980	7980	7980	7
420	20250312	124500	649465420	7980	7980	7980	7980	3
421	20250312	124400	649441480	7960	7960	7960	7960	0
422	20250312	124300	649441480	7960	7970	7970	7960	111
423	20250312	124200	648557910	7980	7980	7990	7980	7
424	20250312	124100	648502010	7980	7980	7980	7980	55
425	20250312	124000	648063110	7980	7980	7980	7980	7
426	20250312	123900	648007250	7960	7960	7960	7960	10
427	20250312	123800	647927650	7980	7950	7980	7950	140
428	20250312	123700	646814500	7980	7980	7980	7980	5
429	20250312	123600	646774600	7980	7980	7980	7980	5
430	20250312	123500	646734700	7980	7980	7980	7980	5
431	20250312	123400	646694800	7980	7980	7980	7980	0
432	20250312	123300	646694800	7980	7960	7980	7960	90
433	20250312	123200	645978330	7960	7980	7980	7960	12
434	20250312	123100	645882710	7980	7980	7980	7980	5
435	20250312	123000	645842810	7980	7980	7980	7980	0
436	20250312	122900	645842810	7980	7980	7980	7980	5
437	20250312	122800	645802910	7960	7960	7960	7960	72
438	20250312	122700	645229790	7960	7960	7970	7960	114
439	20250312	122600	644322250	7990	7990	7990	7990	0
440	20250312	122500	644322250	7990	7990	7990	7990	5
441	20250312	122400	644282300	7990	7990	7990	7990	5
442	20250312	122300	644242350	7990	7980	7990	7980	5
443	20250312	122200	644202430	7980	7980	7980	7980	0
444	20250312	122100	644202430	7980	7980	7980	7980	5
445	20250312	122000	644162530	7990	7970	7990	7970	5
446	20250312	121900	644122600	7950	7950	7960	7950	533
447	20250312	121800	639885190	7950	7960	7960	7950	203
448	20250312	121700	638271310	7960	7960	7960	7960	43
449	20250312	121600	637929030	7960	7960	7960	7960	5
450	20250312	121500	637889230	7960	7960	7960	7960	175
451	20250312	121400	636496230	7960	7960	7960	7960	0
452	20250312	121300	636496230	7960	7960	7960	7960	5
453	20250312	121200	636456430	7960	7960	7960	7960	0
454	20250312	121100	636456430	7960	7960	7960	7960	0
455	20250312	121000	636456430	7960	7950	7960	7950	65
456	20250312	120900	635939040	7940	7940	7940	7940	0
457	20250312	120800	635939040	7940	7940	7940	7940	0
458	20250312	120700	635939040	7940	7950	7950	7930	6092
459	20250312	120600	587574390	7960	7960	7960	7960	5
460	20250312	120500	587534590	7960	7960	7960	7960	3
461	20250312	120400	587510710	7950	7950	7950	7950	0
462	20250312	120300	587510710	7950	7950	7950	7950	10
463	20250312	120200	587431210	7960	7960	7960	7960	6
464	20250312	120100	587383450	7960	7960	7960	7960	52
465	20250312	120000	586969530	7960	7960	7960	7960	5
466	20250312	115900	586929730	7960	7960	7960	7960	0
467	20250312	115800	586929730	7960	7960	7960	7950	102
468	20250312	115700	586118580	7960	7960	7960	7960	5
469	20250312	115600	586078780	7960	7950	7960	7950	13
470	20250312	115500	585975380	7960	7950	7960	7950	12
471	20250312	115400	585879870	7950	7950	7950	7950	11
472	20250312	115300	585792420	7950	7950	7950	7950	5
473	20250312	115200	585752670	7950	7950	7950	7950	5
474	20250312	115100	585712920	7950	7950	7950	7950	258
475	20250312	115000	583661820	7940	7940	7940	7940	10
476	20250312	114900	583582420	7940	7960	7960	7940	338
477	20250312	114800	580898680	7950	7950	7950	7950	11
478	20250312	114700	580811230	7950	7960	7960	7950	4326
479	20250312	114600	546419110	7970	7970	7970	7970	1
480	20250312	114500	546411140	7960	7960	7960	7960	46
481	20250312	114400	546044980	7960	7960	7960	7960	118
482	20250312	114300	545105700	7960	7960	7960	7960	95
483	20250312	114200	544349500	7960	7960	7960	7960	0
484	20250312	114100	544349500	7960	7980	7980	7960	2673
485	20250312	114000	523052070	7980	7990	7990	7980	394
486	20250312	113900	519907900	7990	7990	7990	7990	5
487	20250312	113800	519867950	7990	7990	7990	7990	0
488	20250312	113700	519867950	7990	7980	7990	7980	255
489	20250312	113600	517833000	7980	7990	7990	7980	336
490	20250312	113500	515151700	7980	7980	7980	7980	205
491	20250312	113400	513515800	7980	7980	7980	7980	0
492	20250312	113300	513515800	7980	7980	7980	7980	838
493	20250312	113200	506828560	7990	7990	7990	7980	694
494	20250312	113100	501290040	7990	7990	7990	7990	0
495	20250312	113000	501290040	7990	7990	7990	7990	6
496	20250312	112900	501242100	8000	8000	8000	8000	3
497	20250312	112800	501218100	7990	7990	7990	7990	549
498	20250312	112700	496831590	8000	8000	8000	8000	5
499	20250312	112600	496791590	8000	8000	8000	8000	25
500	20250312	112500	496591590	7990	7990	7990	7990	5
501	20250312	112400	496551640	7990	7990	7990	7990	6
502	20250312	112300	496503700	7990	7990	7990	7990	145
503	20250312	112200	495345150	7990	7990	7990	7990	333
504	20250312	112100	492684480	7990	8000	8000	7990	491
505	20250312	112000	488756490	8000	8000	8000	8000	0
506	20250312	111900	488756490	8000	8000	8000	8000	0
507	20250312	111800	488756490	8000	7990	8000	7990	500
508	20250312	111700	484756620	7980	7980	7980	7980	300
509	20250312	111600	482362620	7980	7990	7990	7980	344
510	20250312	111500	479614290	7980	7980	7990	7980	102
511	20250312	111400	478800280	7990	7990	7990	7990	505
512	20250312	111300	474765330	7990	7990	7990	7990	5
513	20250312	111200	474725380	7990	7990	7990	7990	5
514	20250312	111100	474685430	7990	7980	7990	7980	7
515	20250312	111000	474629510	7990	7990	7990	7990	5
516	20250312	110900	474589560	7990	7990	7990	7990	4
517	20250312	110800	474557600	7980	7980	7980	7980	0
518	20250312	110700	474557600	7980	7980	7980	7980	0
519	20250312	110600	474557600	7980	7980	7980	7980	5
520	20250312	110500	474517700	7950	7950	7950	7950	0
521	20250312	110400	474517700	7950	7960	7960	7950	42
522	20250312	110300	474183750	7950	7950	7950	7950	0
523	20250312	110200	474183750	7950	7990	7990	7950	105
524	20250312	110100	473348010	7990	7990	7990	7990	5
525	20250312	110000	473308060	7990	7980	7990	7980	6
526	20250312	105900	473260140	7990	7990	7990	7990	5
527	20250312	105800	473220190	7990	7950	7990	7950	25
528	20250312	105700	473021240	7990	7990	7990	7990	0
529	20250312	105600	473021240	7990	7990	7990	7990	0
530	20250312	105500	473021240	7990	7990	7990	7990	1
531	20250312	105400	473013250	7950	7990	7990	7950	550
532	20250312	105300	468638500	7960	7960	7960	7960	0
533	20250312	105200	468638500	7960	7990	7990	7960	807
534	20250312	105100	462213030	7990	7990	7990	7990	6
535	20250312	105000	462165090	7990	7990	7990	7990	5
536	20250312	104900	462125140	7990	7990	7990	7990	5
537	20250312	104800	462085190	7990	7990	7990	7970	13
538	20250312	104700	461981380	7970	7970	7970	7970	0
539	20250312	104600	461981380	7970	7970	7970	7970	3
540	20250312	104500	461957470	7980	8000	8000	7980	33
541	20250312	104400	461694070	7990	7990	7990	7990	3
542	20250312	104300	461670100	7970	7970	7970	7970	0
543	20250312	104200	461670100	7970	7980	7980	7970	100
544	20250312	104100	460872900	7980	7990	8020	7980	10039
545	20250312	104000	380484330	7990	7990	8000	7990	44
546	20250312	103900	380132720	7990	7990	7990	7990	5
547	20250312	103800	380092770	7990	7980	7990	7980	13
548	20250312	103700	379988950	7980	7980	7990	7980	389
549	20250312	103600	376881350	7980	7980	7980	7980	183
550	20250312	103500	375421010	7980	7980	7980	7980	4
551	20250312	103400	375389090	7980	7980	7980	7980	1
552	20250312	103300	375381110	7980	7980	7980	7980	0
553	20250312	103200	375381110	7980	7980	7980	7980	0
554	20250312	103100	375381110	7980	7940	7980	7940	330
555	20250312	103000	372760470	7940	7970	8000	7940	1941
556	20250312	102900	357325110	7970	8000	8000	7970	7
557	20250312	102800	357269140	8000	8000	8000	8000	283
558	20250312	102700	355005140	7980	7980	7980	7980	22
559	20250312	102600	354829580	7990	7990	7990	7990	10
560	20250312	102500	354749680	8000	7990	8000	7990	2402
561	20250312	102400	335537700	8000	8000	8000	8000	7
562	20250312	102300	335481700	7990	7990	8000	7990	501
563	20250312	102200	331475060	7990	7990	7990	7990	68
564	20250312	102100	330931740	7990	7990	7990	7990	0
565	20250312	102000	330931740	7990	7990	7990	7990	55
566	20250312	101900	330492290	7990	7990	7990	7990	0
567	20250312	101800	330492290	7990	7990	7990	7990	1
568	20250312	101700	330484300	7980	7980	7980	7980	0
569	20250312	101600	330484300	7980	7980	7980	7980	5
570	20250312	101500	330444400	7990	7990	7990	7990	19
571	20250312	101400	330292590	8000	7990	8000	7980	3507
572	20250312	101300	302250940	7980	7970	7980	7970	1269
573	20250312	101200	292124750	7970	7960	7980	7960	1160
574	20250312	101100	282880950	7970	7970	7970	7970	19
575	20250312	101000	282729520	7980	7980	7980	7980	2
576	20250312	100900	282713560	7980	7980	7980	7980	0
577	20250312	100800	282713560	7980	7970	7980	7970	12
578	20250312	100700	282617910	7980	7980	7980	7980	3
579	20250312	100600	282593970	7960	7960	7960	7960	0
580	20250312	100500	282593970	7960	7950	7970	7950	738
581	20250312	100400	276718500	7940	7940	7940	7940	0
582	20250312	100300	276718500	7940	7960	7960	7940	1710
583	20250312	100200	263131670	7960	7960	7960	7960	0
584	20250312	100100	263131670	7960	7960	7960	7960	12
585	20250312	100000	263036150	7960	7960	7960	7960	294
586	20250312	095900	260695910	7960	7940	7960	7940	395
587	20250312	095800	257553550	7930	7940	7940	7930	128
588	20250312	095700	256537830	7930	7930	7930	7930	200
589	20250312	095600	254951830	7930	7930	7930	7930	10
590	20250312	095500	254872530	7940	7940	7940	7940	88
591	20250312	095400	254173810	7940	7940	7940	7940	1656
592	20250312	095300	241025170	7940	7940	7940	7940	0
593	20250312	095200	241025170	7940	7940	7940	7940	0
594	20250312	095100	241025170	7940	7950	7950	7940	1175
595	20250312	095000	231695120	7960	7960	7960	7960	24
596	20250312	094900	231504080	7950	7960	7960	7950	942
597	20250312	094800	224015070	7950	7950	7950	7950	1952
598	20250312	094700	208496670	7980	7980	7980	7980	2001
599	20250312	094600	192528690	7980	7980	7980	7980	200
600	20250312	094500	190932690	8000	8000	8000	8000	9
601	20250312	094400	190860690	8000	7950	8000	7950	2709
602	20250312	094300	169272520	7950	7940	7950	7940	163
603	20250312	094200	167978270	7930	7930	7930	7930	0
604	20250312	094100	167978270	7930	7950	7950	7930	515
605	20250312	094000	163894020	7930	7960	7960	7930	3089
606	20250312	093900	139378500	7960	7970	7970	7960	409
607	20250312	093800	136122810	7970	7970	7970	7970	50
608	20250312	093700	135724310	7970	7970	7970	7970	128
609	20250312	093600	134704150	7970	7970	7970	7970	24
610	20250312	093500	134512870	7960	7960	7960	7960	625
611	20250312	093400	129537870	7950	7950	7950	7950	505
612	20250312	093300	125523120	7950	7945	7950	7940	866
613	20250312	093200	118646855	7950	7950	7950	7950	50
614	20250312	093100	118249355	7950	7940	7950	7940	845
615	20250312	093000	111536865	7940	7940	7940	7930	748
616	20250312	092900	105605190	7940	7940	7940	7940	1
617	20250312	092800	105597250	7930	7940	7940	7930	3174
618	20250312	092700	80427300	7940	7940	7940	7930	1105
619	20250312	092600	71653610	7940	7960	7960	7940	111
620	20250312	092500	70772190	7960	7940	7960	7940	197
621	20250312	092400	69206320	7940	7940	7950	7940	65
622	20250312	092300	68690190	7940	7940	7950	7930	458
623	20250312	092200	65055760	7950	7960	7960	7950	25
624	20250312	092100	64856980	7940	7970	7970	7940	1270
625	20250312	092000	54764060	7960	7970	7970	7960	1300
626	20250312	091900	44413060	7970	7980	7980	7970	583
627	20250312	091800	39765200	7980	8000	8000	7980	1920
628	20250312	091700	24409360	8000	8010	8020	8000	436
629	20250312	091600	20919730	8000	8000	8000	8000	88
630	20250312	091500	20215730	8010	8000	8010	7990	72
631	20250312	091400	19639650	8010	8010	8010	8010	100
632	20250312	091300	18838650	8010	8010	8010	8010	2
633	20250312	091200	18822630	8010	8010	8010	8010	5
634	20250312	091100	18782580	8000	8005	8005	8000	3
635	20250312	091000	18758570	8010	8010	8010	8010	1
636	20250312	090900	18750560	7990	8010	8010	7990	38
637	20250312	090800	18446740	7960	7960	7960	7960	0
638	20250312	090700	18446740	7960	7960	7960	7960	0
639	20250312	090600	18446740	7960	8000	8010	7960	426
640	20250312	090500	15035990	7950	7950	7950	7950	0
641	20250312	090400	15035990	7950	7950	7950	7950	0
642	20250312	090300	15035990	7950	8010	8010	7950	175
643	20250312	090200	13643770	7970	7980	7980	7970	100
644	20250312	090100	12846270	7980	7970	7980	7970	194
645	20250312	090000	11299590	7980	7940	8000	7940	1422