KissMeData/071200/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	195300	3579086380	5380	5380	5380	5380	9962
3	20250311	195200	3579086380	5380	5380	5380	5380	0
4	20250311	195100	3579086380	5380	5380	5380	5380	0
5	20250311	195000	3579086380	5380	5380	5380	5380	0
6	20250311	194900	3579086380	5380	5380	5380	5380	0
7	20250311	194800	3579086380	5380	5380	5380	5380	0
8	20250311	194700	3579086380	5380	5380	5380	5380	0
9	20250311	194600	3579086380	5380	5380	5380	5380	0
10	20250311	194500	3579086380	5380	5380	5380	5380	0
11	20250311	194400	3579086380	5380	5380	5380	5380	0
12	20250311	194300	3579086380	5380	5380	5380	5380	0
13	20250311	194200	3579086380	5380	5380	5380	5380	0
14	20250311	194100	3579086380	5380	5380	5380	5380	0
15	20250311	194000	3579086380	5380	5380	5380	5380	0
16	20250311	193900	3579086380	5380	5380	5380	5380	0
17	20250311	193800	3579086380	5380	5380	5380	5380	0
18	20250311	193700	3579086380	5380	5380	5380	5380	0
19	20250311	193600	3579086380	5380	5380	5380	5380	0
20	20250311	193500	3579086380	5380	5380	5380	5380	0
21	20250311	193400	3579086380	5380	5380	5380	5380	0
22	20250311	193300	3579086380	5380	5380	5380	5380	0
23	20250311	193200	3579086380	5380	5380	5380	5380	0
24	20250311	193100	3579086380	5380	5380	5380	5380	0
25	20250311	193000	3579086380	5380	5380	5380	5380	0
26	20250311	192900	3579086380	5380	5380	5380	5380	0
27	20250311	192800	3579086380	5380	5380	5380	5380	0
28	20250311	192700	3579086380	5380	5380	5380	5380	0
29	20250311	192600	3579086380	5380	5380	5380	5380	0
30	20250311	192500	3579086380	5380	5380	5380	5380	0
31	20250311	192400	3579086380	5380	5380	5380	5380	0
32	20250311	192300	3579086380	5380	5380	5380	5380	9962
33	20250311	192200	3579086380	5380	5380	5380	5380	0
34	20250311	192100	3579086380	5380	5380	5380	5380	0
35	20250311	192000	3579086380	5380	5380	5380	5380	0
36	20250311	191900	3579086380	5380	5380	5380	5380	0
37	20250311	191800	3579086380	5380	5380	5380	5380	0
38	20250311	191700	3579086380	5380	5380	5380	5380	0
39	20250311	191600	3579086380	5380	5380	5380	5380	0
40	20250311	191500	3579086380	5380	5380	5380	5380	0
41	20250311	191400	3579086380	5380	5380	5380	5380	0
42	20250311	191300	3579086380	5380	5380	5380	5380	0
43	20250311	191200	3579086380	5380	5380	5380	5380	0
44	20250311	191100	3579086380	5380	5380	5380	5380	0
45	20250311	191000	3579086380	5380	5380	5380	5380	0
46	20250311	190900	3579086380	5380	5380	5380	5380	0
47	20250311	190800	3579086380	5380	5380	5380	5380	0
48	20250311	190700	3579086380	5380	5380	5380	5380	0
49	20250311	190600	3579086380	5380	5380	5380	5380	0
50	20250311	190500	3579086380	5380	5380	5380	5380	0
51	20250311	190400	3579086380	5380	5380	5380	5380	0
52	20250311	190300	3579086380	5380	5380	5380	5380	0
53	20250311	190200	3579086380	5380	5380	5380	5380	0
54	20250311	190100	3579086380	5380	5380	5380	5380	0
55	20250311	190000	3579086380	5380	5380	5380	5380	0
56	20250311	185900	3579086380	5380	5380	5380	5380	0
57	20250311	185800	3579086380	5380	5380	5380	5380	0
58	20250311	185700	3579086380	5380	5380	5380	5380	0
59	20250311	185600	3579086380	5380	5380	5380	5380	0
60	20250311	185500	3579086380	5380	5380	5380	5380	0
61	20250311	185400	3579086380	5380	5380	5380	5380	0
62	20250311	185300	3579086380	5380	5380	5380	5380	9962
63	20250311	185200	3579086380	5380	5380	5380	5380	0
64	20250311	185100	3579086380	5380	5380	5380	5380	0
65	20250311	185000	3579086380	5380	5380	5380	5380	0
66	20250311	184900	3579086380	5380	5380	5380	5380	0
67	20250311	184800	3579086380	5380	5380	5380	5380	0
68	20250311	184700	3579086380	5380	5380	5380	5380	0
69	20250311	184600	3579086380	5380	5380	5380	5380	0
70	20250311	184500	3579086380	5380	5380	5380	5380	0
71	20250311	184400	3579086380	5380	5380	5380	5380	0
72	20250311	184300	3579086380	5380	5380	5380	5380	0
73	20250311	184200	3579086380	5380	5380	5380	5380	0
74	20250311	184100	3579086380	5380	5380	5380	5380	0
75	20250311	184000	3579086380	5380	5380	5380	5380	0
76	20250311	183900	3579086380	5380	5380	5380	5380	0
77	20250311	183800	3579086380	5380	5380	5380	5380	0
78	20250311	183700	3579086380	5380	5380	5380	5380	0
79	20250311	183600	3579086380	5380	5380	5380	5380	0
80	20250311	183500	3579086380	5380	5380	5380	5380	0
81	20250311	183400	3579086380	5380	5380	5380	5380	0
82	20250311	183300	3579086380	5380	5380	5380	5380	0
83	20250311	183200	3579086380	5380	5380	5380	5380	0
84	20250311	183100	3579086380	5380	5380	5380	5380	0
85	20250311	183000	3579086380	5380	5380	5380	5380	0
86	20250311	182900	3579086380	5380	5380	5380	5380	0
87	20250311	182800	3579086380	5380	5380	5380	5380	0
88	20250311	182700	3579086380	5380	5380	5380	5380	0
89	20250311	182600	3579086380	5380	5380	5380	5380	0
90	20250311	182500	3579086380	5380	5380	5380	5380	0
91	20250311	182400	3579086380	5380	5380	5380	5380	0
92	20250311	182300	3579086380	5380	5380	5380	5380	9962
93	20250311	182200	3579086380	5380	5380	5380	5380	0
94	20250311	182100	3579086380	5380	5380	5380	5380	0
95	20250311	182000	3579086380	5380	5380	5380	5380	0
96	20250311	181900	3579086380	5380	5380	5380	5380	0
97	20250311	181800	3579086380	5380	5380	5380	5380	0
98	20250311	181700	3579086380	5380	5380	5380	5380	0
99	20250311	181600	3579086380	5380	5380	5380	5380	0
100	20250311	181500	3579086380	5380	5380	5380	5380	0
101	20250311	181400	3579086380	5380	5380	5380	5380	0
102	20250311	181300	3579086380	5380	5380	5380	5380	0
103	20250311	181200	3579086380	5380	5380	5380	5380	0
104	20250311	181100	3579086380	5380	5380	5380	5380	0
105	20250311	181000	3579086380	5380	5380	5380	5380	0
106	20250311	180900	3579086380	5380	5380	5380	5380	0
107	20250311	180800	3579086380	5380	5380	5380	5380	0
108	20250311	180700	3579086380	5380	5380	5380	5380	0
109	20250311	180600	3579086380	5380	5380	5380	5380	0
110	20250311	180500	3579086380	5380	5380	5380	5380	0
111	20250311	180400	3579086380	5380	5380	5380	5380	0
112	20250311	180300	3579086380	5380	5380	5380	5380	0
113	20250311	180200	3579086380	5380	5380	5380	5380	0
114	20250311	180100	3579086380	5380	5380	5380	5380	0
115	20250311	180000	3579086380	5380	5380	5380	5380	0
116	20250311	175900	3579086380	5380	5380	5380	5380	0
117	20250311	175800	3579086380	5380	5380	5380	5380	0
118	20250311	175700	3579086380	5380	5380	5380	5380	0
119	20250311	175600	3579086380	5380	5380	5380	5380	0
120	20250311	175500	3579086380	5380	5380	5380	5380	0
121	20250311	175400	3579086380	5380	5380	5380	5380	0
122	20250311	175300	3579086380	5380	5380	5380	5380	9962
123	20250311	175200	3579086380	5380	5380	5380	5380	0
124	20250311	175100	3579086380	5380	5380	5380	5380	0
125	20250311	175000	3579086380	5380	5380	5380	5380	0
126	20250311	174900	3579086380	5380	5380	5380	5380	0
127	20250311	174800	3579086380	5380	5380	5380	5380	0
128	20250311	174700	3579086380	5380	5380	5380	5380	0
129	20250311	174600	3579086380	5380	5380	5380	5380	0
130	20250311	174500	3579086380	5380	5380	5380	5380	0
131	20250311	174400	3579086380	5380	5380	5380	5380	0
132	20250311	174300	3579086380	5380	5380	5380	5380	0
133	20250311	174200	3579086380	5380	5380	5380	5380	0
134	20250311	174100	3579086380	5380	5380	5380	5380	0
135	20250311	174000	3579086380	5380	5380	5380	5380	0
136	20250311	173900	3579086380	5380	5380	5380	5380	0
137	20250311	173800	3579086380	5380	5380	5380	5380	0
138	20250311	173700	3579086380	5380	5380	5380	5380	0
139	20250311	173600	3579086380	5380	5380	5380	5380	0
140	20250311	173500	3579086380	5380	5380	5380	5380	0
141	20250311	173400	3579086380	5380	5380	5380	5380	0
142	20250311	173300	3579086380	5380	5380	5380	5380	0
143	20250311	173200	3579086380	5380	5380	5380	5380	0
144	20250311	173100	3579086380	5380	5380	5380	5380	0
145	20250311	173000	3579086380	5380	5380	5380	5380	0
146	20250311	172900	3579086380	5380	5380	5380	5380	0
147	20250311	172800	3579086380	5380	5380	5380	5380	0
148	20250311	172700	3579086380	5380	5380	5380	5380	0
149	20250311	172600	3579086380	5380	5380	5380	5380	0
150	20250311	172500	3579086380	5380	5380	5380	5380	0
151	20250311	172400	3579086380	5380	5380	5380	5380	0
152	20250311	172300	3579086380	5380	5380	5380	5380	9962
153	20250311	172200	3579086380	5380	5380	5380	5380	0
154	20250311	172100	3579086380	5380	5380	5380	5380	0
155	20250311	172000	3579086380	5380	5380	5380	5380	0
156	20250311	171900	3579086380	5380	5380	5380	5380	0
157	20250311	171800	3579086380	5380	5380	5380	5380	0
158	20250311	171700	3579086380	5380	5380	5380	5380	0
159	20250311	171600	3579086380	5380	5380	5380	5380	0
160	20250311	171500	3579086380	5380	5380	5380	5380	0
161	20250311	171400	3579086380	5380	5380	5380	5380	0
162	20250311	171300	3579086380	5380	5380	5380	5380	0
163	20250311	171200	3579086380	5380	5380	5380	5380	0
164	20250311	171100	3579086380	5380	5380	5380	5380	0
165	20250311	171000	3579086380	5380	5380	5380	5380	0
166	20250311	170900	3579086380	5380	5380	5380	5380	0
167	20250311	170800	3579086380	5380	5380	5380	5380	0
168	20250311	170700	3579086380	5380	5380	5380	5380	0
169	20250311	170600	3579086380	5380	5380	5380	5380	0
170	20250311	170500	3579086380	5380	5380	5380	5380	0
171	20250311	170400	3579086380	5380	5380	5380	5380	0
172	20250311	170300	3579086380	5380	5380	5380	5380	0
173	20250311	170200	3579086380	5380	5380	5380	5380	0
174	20250311	170100	3579086380	5380	5380	5380	5380	0
175	20250311	170000	3579086380	5380	5380	5380	5380	0
176	20250311	165900	3579086380	5380	5380	5380	5380	0
177	20250311	165800	3579086380	5380	5380	5380	5380	0
178	20250311	165700	3579086380	5380	5380	5380	5380	0
179	20250311	165600	3579086380	5380	5380	5380	5380	0
180	20250311	165500	3579086380	5380	5380	5380	5380	0
181	20250311	165400	3579086380	5380	5380	5380	5380	0
182	20250311	165300	3579086380	5380	5380	5380	5380	9962
183	20250311	165200	3579086380	5380	5380	5380	5380	0
184	20250311	165100	3579086380	5380	5380	5380	5380	0
185	20250311	165000	3579086380	5380	5380	5380	5380	0
186	20250311	164900	3579086380	5380	5380	5380	5380	0
187	20250311	164800	3579086380	5380	5380	5380	5380	0
188	20250311	164700	3579086380	5380	5380	5380	5380	0
189	20250311	164600	3579086380	5380	5380	5380	5380	0
190	20250311	164500	3579086380	5380	5380	5380	5380	0
191	20250311	164400	3579086380	5380	5380	5380	5380	0
192	20250311	164300	3579086380	5380	5380	5380	5380	0
193	20250311	164200	3579086380	5380	5380	5380	5380	0
194	20250311	164100	3579086380	5380	5380	5380	5380	0
195	20250311	164000	3579086380	5380	5380	5380	5380	0
196	20250311	163900	3579086380	5380	5380	5380	5380	0
197	20250311	163800	3579086380	5380	5380	5380	5380	0
198	20250311	163700	3579086380	5380	5380	5380	5380	0
199	20250311	163600	3579086380	5380	5380	5380	5380	0
200	20250311	163500	3579086380	5380	5380	5380	5380	0
201	20250311	163400	3579086380	5380	5380	5380	5380	0
202	20250311	163300	3579086380	5380	5380	5380	5380	0
203	20250311	163200	3579086380	5380	5380	5380	5380	0
204	20250311	163100	3579086380	5380	5380	5380	5380	0
205	20250311	163000	3579086380	5380	5380	5380	5380	0
206	20250311	162900	3579086380	5380	5380	5380	5380	0
207	20250311	162800	3579086380	5380	5380	5380	5380	0
208	20250311	162700	3579086380	5380	5380	5380	5380	0
209	20250311	162600	3579086380	5380	5380	5380	5380	0
210	20250311	162500	3579086380	5380	5380	5380	5380	0
211	20250311	162400	3579086380	5380	5380	5380	5380	0
212	20250311	162300	3579086380	5380	5380	5380	5380	9962
213	20250311	162200	3579086380	5380	5380	5380	5380	0
214	20250311	162100	3579086380	5380	5380	5380	5380	0
215	20250311	162000	3579086380	5380	5380	5380	5380	0
216	20250311	161900	3579086380	5380	5380	5380	5380	0
217	20250311	161800	3579086380	5380	5380	5380	5380	0
218	20250311	161700	3579086380	5380	5380	5380	5380	0
219	20250311	161600	3579086380	5380	5380	5380	5380	0
220	20250311	161500	3579086380	5380	5380	5380	5380	0
221	20250311	161400	3579086380	5380	5380	5380	5380	0
222	20250311	161300	3579086380	5380	5380	5380	5380	0
223	20250311	161200	3579086380	5380	5380	5380	5380	0
224	20250311	161100	3579086380	5380	5380	5380	5380	0
225	20250311	161000	3579086380	5380	5380	5380	5380	0
226	20250311	160900	3579086380	5380	5380	5380	5380	0
227	20250311	160800	3579086380	5380	5380	5380	5380	0
228	20250311	160700	3579086380	5380	5380	5380	5380	0
229	20250311	160600	3579086380	5380	5380	5380	5380	0
230	20250311	160500	3579086380	5380	5380	5380	5380	0
231	20250311	160400	3579086380	5380	5380	5380	5380	0
232	20250311	160300	3579086380	5380	5380	5380	5380	0
233	20250311	160200	3579086380	5380	5380	5380	5380	0
234	20250311	160100	3579086380	5380	5380	5380	5380	0
235	20250311	160000	3579086380	5380	5380	5380	5380	0
236	20250311	155900	3579086380	5380	5380	5380	5380	0
237	20250311	155800	3579086380	5380	5380	5380	5380	0
238	20250311	155700	3579086380	5380	5380	5380	5380	0
239	20250311	155600	3579086380	5380	5380	5380	5380	0
240	20250311	155500	3579086380	5380	5380	5380	5380	0
241	20250311	155400	3579086380	5380	5380	5380	5380	0
242	20250311	155300	3579086380	5380	5380	5380	5380	9962
243	20250311	155200	3579086380	5380	5380	5380	5380	0
244	20250311	155100	3579086380	5380	5380	5380	5380	0
245	20250311	155000	3579086380	5380	5380	5380	5380	0
246	20250311	154900	3579086380	5380	5380	5380	5380	0
247	20250311	154800	3579086380	5380	5380	5380	5380	0
248	20250311	154700	3579086380	5380	5380	5380	5380	0
249	20250311	154600	3579086380	5380	5380	5380	5380	0
250	20250311	154500	3579086380	5380	5380	5380	5380	0
251	20250311	154400	3579086380	5380	5380	5380	5380	0
252	20250311	154300	3579086380	5380	5380	5380	5380	0
253	20250311	154200	3579086380	5380	5380	5380	5380	0
254	20250311	154100	3579086380	5380	5380	5380	5380	0
255	20250311	154000	3579086380	5380	5380	5380	5380	0
256	20250311	153900	3579086380	5380	5380	5380	5380	0
257	20250311	153800	3579086380	5380	5380	5380	5380	0
258	20250311	153700	3579086380	5380	5380	5380	5380	0
259	20250311	153600	3579086380	5380	5380	5380	5380	0
260	20250311	153500	3579086380	5380	5380	5380	5380	0
261	20250311	153400	3579086380	5380	5380	5380	5380	0
262	20250311	153300	3579086380	5380	5380	5380	5380	0
263	20250311	153200	3579086380	5380	5380	5380	5380	0
264	20250311	153100	3579086380	5380	5380	5380	5380	0
265	20250311	153000	3579086380	5380	5380	5380	5380	9962
266	20250311	152900	3525490820	5380	5380	5380	5380	0
267	20250311	152800	3525490820	5380	5380	5380	5380	0
268	20250311	152700	3525490820	5380	5380	5380	5380	0
269	20250311	152600	3525490820	5380	5380	5380	5380	0
270	20250311	152500	3525490820	5380	5380	5380	5380	0
271	20250311	152400	3525490820	5380	5380	5380	5380	0
272	20250311	152300	3525490820	5380	5380	5380	5380	0
273	20250311	152200	3525490820	5380	5380	5380	5380	0
274	20250311	152100	3525490820	5380	5380	5380	5380	0
275	20250311	152000	3525490820	5380	5380	5380	5380	0
276	20250311	151900	3525490820	5380	5340	5390	5330	6347
277	20250311	151800	3491530310	5350	5360	5360	5340	1669
278	20250311	151700	3482602980	5360	5350	5370	5350	5618
279	20250311	151600	3452528130	5350	5330	5350	5330	1541
280	20250311	151500	3444299160	5340	5340	5340	5330	631
281	20250311	151400	3440930130	5340	5320	5340	5320	2165
282	20250311	151300	3429392590	5320	5310	5320	5310	511
283	20250311	151200	3426675110	5300	5300	5310	5300	521
284	20250311	151100	3423912600	5330	5310	5330	5310	800
285	20250311	151000	3419656800	5320	5300	5320	5290	2595
286	20250311	150900	3405899180	5300	5270	5300	5270	1690
287	20250311	150800	3396967840	5290	5300	5300	5250	16542
288	20250311	150700	3309734740	5270	5330	5330	5270	10208
289	20250311	150600	3255748080	5330	5330	5330	5330	8
290	20250311	150500	3255705440	5330	5320	5330	5320	962
291	20250311	150400	3250587550	5320	5330	5330	5320	3
292	20250311	150300	3250571570	5320	5320	5360	5300	5726
293	20250311	150200	3220113910	5320	5320	5320	5320	202
294	20250311	150100	3219039270	5310	5320	5320	5310	652
295	20250311	150000	3215575680	5320	5320	5320	5320	1388
296	20250311	145900	3208191520	5340	5320	5340	5320	449
297	20250311	145800	3205802720	5340	5340	5340	5330	360
298	20250311	145700	3203883780	5310	5330	5330	5310	950
299	20250311	145600	3198830300	5330	5310	5330	5310	3039
300	20250311	145500	3182693050	5310	5300	5310	5300	2421
301	20250311	145400	3169841050	5310	5340	5350	5300	16217
302	20250311	145300	3083677420	5350	5360	5360	5350	1307
303	20250311	145200	3076684790	5360	5350	5370	5350	473
304	20250311	145100	3074152980	5350	5370	5370	5350	1009
305	20250311	145000	3068747790	5360	5355	5370	5355	1800
306	20250311	144900	3059094450	5360	5360	5360	5350	715
307	20250311	144800	3055262150	5370	5340	5370	5340	14
308	20250311	144700	3055187330	5340	5350	5370	5340	1168
309	20250311	144600	3048928270	5350	5340	5350	5340	9097
310	20250311	144500	3000263190	5340	5340	5340	5330	456
311	20250311	144400	2997829250	5340	5330	5350	5330	1683
312	20250311	144300	2988853800	5340	5330	5340	5320	1219
313	20250311	144200	2982359700	5330	5330	5350	5330	2726
314	20250311	144100	2967816840	5330	5320	5330	5320	214
315	20250311	144000	2966676230	5320	5330	5340	5320	2113
316	20250311	143900	2955417850	5330	5350	5350	5330	2285
317	20250311	143800	2943218530	5350	5340	5350	5340	18
318	20250311	143700	2943122390	5340	5340	5340	5340	0
319	20250311	143600	2943122390	5340	5340	5340	5330	1431
320	20250311	143500	2935481010	5340	5320	5350	5320	2800
321	20250311	143400	2920554710	5320	5340	5340	5320	336
322	20250311	143300	2918766470	5340	5330	5340	5320	1538
323	20250311	143200	2910573510	5330	5340	5340	5330	4135
324	20250311	143100	2888521960	5340	5340	5340	5330	104
325	20250311	143000	2887966620	5340	5350	5350	5330	1035
326	20250311	142900	2882439780	5330	5360	5360	5330	9586
327	20250311	142800	2831181030	5370	5370	5370	5370	50
328	20250311	142700	2830912530	5370	5360	5370	5360	227
329	20250311	142600	2829695760	5360	5370	5370	5360	475
330	20250311	142500	2827149750	5370	5360	5370	5360	236
331	20250311	142400	2825884770	5360	5360	5360	5360	2
332	20250311	142300	2825874050	5340	5360	5360	5340	10984
333	20250311	142200	2767129340	5360	5360	5360	5360	370
334	20250311	142100	2765146140	5360	5380	5380	5360	5255
335	20250311	142000	2736926700	5370	5380	5390	5370	3656
336	20250311	141900	2717273070	5380	5380	5380	5380	150
337	20250311	141800	2716466070	5380	5380	5380	5380	996
338	20250311	141700	2711107590	5370	5370	5380	5370	1212
339	20250311	141600	2704599130	5380	5380	5380	5380	641
340	20250311	141500	2701150550	5380	5390	5390	5380	3178
341	20250311	141400	2684052490	5400	5400	5400	5390	6086
342	20250311	141300	2651248620	5400	5395	5400	5395	210
343	20250311	141200	2650115110	5395	5395	5395	5390	917
344	20250311	141100	2645171420	5400	5400	5400	5400	2782
345	20250311	141000	2630148620	5400	5390	5400	5380	453
346	20250311	140900	2627707740	5390	5390	5395	5380	3204
347	20250311	140800	2610445835	5390	5410	5410	5390	6950
348	20250311	140700	2572919050	5415	5420	5420	5415	1634
349	20250311	140600	2564062780	5425	5430	5430	5425	940
350	20250311	140500	2558958680	5430	5440	5440	5430	704
351	20250311	140400	2555129420	5440	5440	5440	5440	102
352	20250311	140300	2554574540	5445	5445	5445	5445	0
353	20250311	140200	2554574540	5445	5445	5445	5445	2
354	20250311	140100	2554563650	5445	5445	5445	5445	3
355	20250311	140000	2554547315	5445	5445	5445	5445	2
356	20250311	135900	2554536425	5440	5440	5440	5440	0
357	20250311	135800	2554536425	5440	5440	5440	5440	545
358	20250311	135700	2551571625	5440	5440	5440	5430	1517
359	20250311	135600	2543321985	5440	5450	5450	5440	445
360	20250311	135500	2540897735	5480	5460	5480	5460	1000
361	20250311	135400	2535432035	5450	5450	5450	5450	400
362	20250311	135300	2533252035	5460	5460	5460	5460	0
363	20250311	135200	2533252035	5460	5460	5460	5460	196
364	20250311	135100	2532181875	5470	5470	5470	5460	313
365	20250311	135000	2530472865	5470	5470	5470	5470	29
366	20250311	134900	2530314235	5470	5470	5470	5470	0
367	20250311	134800	2530314235	5470	5470	5470	5470	0
368	20250311	134700	2530314235	5470	5440	5470	5430	4002
369	20250311	134600	2508547095	5450	5450	5450	5450	513
370	20250311	134500	2505751245	5460	5460	5460	5460	10
371	20250311	134400	2505696645	5460	5460	5460	5460	4
372	20250311	134300	2505674805	5460	5460	5460	5460	0
373	20250311	134200	2505674805	5460	5460	5470	5460	12
374	20250311	134100	2505609185	5480	5480	5480	5480	7
375	20250311	134000	2505570825	5480	5430	5480	5430	5836
376	20250311	133900	2473798205	5430	5430	5430	5430	950
377	20250311	133800	2468639705	5440	5430	5440	5430	188
378	20250311	133700	2467618855	5430	5430	5440	5430	166
379	20250311	133600	2466717465	5430	5430	5430	5430	0
380	20250311	133500	2466717465	5430	5430	5430	5430	0
381	20250311	133400	2466717465	5430	5430	5430	5430	15
382	20250311	133300	2466636015	5430	5420	5430	5420	24
383	20250311	133200	2466505705	5430	5430	5430	5430	2
384	20250311	133100	2466494845	5440	5420	5440	5420	1022
385	20250311	133000	2460943105	5430	5420	5430	5420	623
386	20250311	132900	2457566225	5430	5430	5430	5420	128
387	20250311	132800	2456872445	5430	5430	5430	5420	139
388	20250311	132700	2456119045	5430	5430	5430	5420	692
389	20250311	132600	2452362735	5430	5420	5430	5420	106
390	20250311	132500	2451788205	5430	5430	5430	5420	316
391	20250311	132400	2450073465	5430	5430	5440	5430	1450
392	20250311	132300	2442199945	5430	5420	5430	5420	224
393	20250311	132200	2440985845	5410	5420	5420	5410	699
394	20250311	132100	2437204245	5410	5410	5410	5410	133
395	20250311	132000	2436484715	5430	5430	5430	5430	2
396	20250311	131900	2436473855	5410	5410	5420	5410	269
397	20250311	131800	2435018555	5420	5420	5420	5420	74
398	20250311	131700	2434617475	5430	5430	5430	5420	205
399	20250311	131600	2433505625	5430	5430	5430	5420	110
400	20250311	131500	2432909395	5430	5430	5430	5400	415
401	20250311	131400	2430663335	5420	5420	5420	5410	4262
402	20250311	131300	2407564625	5420	5410	5420	5410	144
403	20250311	131200	2406785575	5410	5400	5410	5390	5944
404	20250311	131100	2374687925	5400	5410	5410	5400	104
405	20250311	131000	2374126275	5400	5410	5410	5400	145
406	20250311	130900	2373343255	5400	5410	5410	5400	144
407	20250311	130800	2372565645	5400	5410	5410	5400	112
408	20250311	130700	2371960835	5400	5400	5400	5400	112
409	20250311	130600	2371356035	5400	5410	5410	5400	268
410	20250311	130500	2369908815	5400	5410	5410	5400	246
411	20250311	130400	2368579315	5410	5410	5410	5410	742
412	20250311	130300	2364565095	5410	5410	5410	5410	138
413	20250311	130200	2363818515	5420	5420	5420	5420	252
414	20250311	130100	2362452675	5410	5410	5410	5410	95
415	20250311	130000	2361938725	5410	5410	5410	5410	128
416	20250311	125900	2361246245	5410	5410	5410	5400	471
417	20250311	125800	2358699985	5410	5410	5410	5410	145
418	20250311	125700	2357915535	5410	5420	5420	5410	2236
419	20250311	125600	2345818275	5410	5420	5420	5410	444
420	20250311	125500	2343412965	5420	5430	5430	5420	342
421	20250311	125400	2341559015	5430	5420	5440	5420	937
422	20250311	125300	2336470345	5430	5420	5430	5410	770
423	20250311	125200	2332295545	5420	5420	5420	5410	575
424	20250311	125100	2329183695	5420	5420	5420	5420	517
425	20250311	125000	2326381555	5430	5420	5430	5420	301
426	20250311	124900	2324750125	5420	5400	5420	5400	347
427	20250311	124800	2322873645	5410	5390	5410	5390	139
428	20250311	124700	2322121675	5400	5400	5400	5390	364
429	20250311	124600	2320156935	5400	5400	5400	5400	1300
430	20250311	124500	2313136935	5400	5400	5400	5400	276
431	20250311	124400	2311646535	5390	5410	5410	5390	1160
432	20250311	124300	2305383395	5410	5410	5410	5400	134
433	20250311	124200	2304659775	5400	5410	5410	5400	163
434	20250311	124100	2303779555	5400	5400	5400	5400	422
435	20250311	124000	2301500755	5400	5410	5410	5400	270
436	20250311	123900	2300042735	5400	5400	5410	5400	272
437	20250311	123800	2298573915	5400	5410	5410	5400	112
438	20250311	123700	2297969015	5410	5410	5410	5400	206
439	20250311	123600	2296855835	5410	5410	5420	5410	536
440	20250311	123500	2293956055	5410	5410	5410	5410	295
441	20250311	123400	2292360105	5410	5390	5410	5390	733
442	20250311	123300	2288403175	5400	5400	5400	5390	330
443	20250311	123200	2286622385	5400	5400	5400	5400	367
444	20250311	123100	2284640585	5380	5400	5400	5380	3725
445	20250311	123000	2264570115	5400	5420	5430	5400	2580
446	20250311	122900	2250620495	5420	5420	5430	5410	361
447	20250311	122800	2248665465	5420	5410	5420	5400	263
448	20250311	122700	2247240145	5420	5430	5430	5400	4328
449	20250311	122600	2223825425	5430	5430	5430	5430	404
450	20250311	122500	2221631705	5430	5430	5430	5430	291
451	20250311	122400	2220051575	5430	5440	5440	5430	1505
452	20250311	122300	2211868745	5440	5440	5440	5440	571
453	20250311	122200	2208762505	5450	5450	5450	5450	196
454	20250311	122100	2207694305	5450	5460	5460	5450	383
455	20250311	122000	2205606915	5450	5460	5460	5450	446
456	20250311	121900	2203176205	5450	5450	5460	5450	305
457	20250311	121800	2201513945	5450	5450	5450	5450	304
458	20250311	121700	2199857145	5460	5450	5460	5450	751
459	20250311	121600	2195764185	5450	5470	5470	5450	257
460	20250311	121500	2194360915	5470	5460	5470	5460	1904
461	20250311	121400	2183963015	5460	5450	5460	5450	587
462	20250311	121300	2180761815	5460	5460	5460	5450	1316
463	20250311	121200	2173578065	5460	5460	5470	5450	525
464	20250311	121100	2170712765	5460	5470	5470	5460	1192
465	20250311	121000	2164196025	5460	5460	5460	5450	1799
466	20250311	120900	2154373495	5470	5440	5470	5440	1674
467	20250311	120800	2145241175	5440	5450	5450	5440	291
468	20250311	120700	2143656185	5450	5430	5460	5430	3585
469	20250311	120600	2124146925	5430	5440	5440	5430	460
470	20250311	120500	2121647275	5440	5430	5440	5430	289
471	20250311	120400	2120077995	5430	5430	5430	5430	297
472	20250311	120300	2118465285	5430	5430	5440	5430	2093
473	20250311	120200	2107083495	5430	5430	5430	5430	1113
474	20250311	120100	2101039905	5440	5440	5440	5440	1284
475	20250311	120000	2094054945	5440	5440	5440	5430	948
476	20250311	115900	2088900505	5430	5430	5430	5430	278
477	20250311	115800	2087390965	5440	5420	5440	5410	1946
478	20250311	115700	2076814155	5430	5430	5430	5420	331
479	20250311	115600	2075018035	5430	5420	5440	5420	708
480	20250311	115500	2071173995	5420	5420	5430	5410	683
481	20250311	115400	2067472205	5420	5420	5430	5420	402
482	20250311	115300	2065293355	5410	5410	5410	5400	528
483	20250311	115200	2062437785	5410	5410	5420	5410	1031
484	20250311	115100	2056859675	5420	5410	5420	5410	509
485	20250311	115000	2054103295	5410	5410	5410	5410	261
486	20250311	114900	2052691285	5420	5410	5420	5410	171
487	20250311	114800	2051766075	5420	5420	5420	5400	3795
488	20250311	114700	2031242115	5410	5410	5410	5410	470
489	20250311	114600	2028699415	5420	5410	5420	5410	1143
490	20250311	114500	2022515045	5420	5420	5420	5420	722
491	20250311	114400	2018601805	5430	5430	5430	5420	452
492	20250311	114300	2016151935	5420	5420	5430	5420	696
493	20250311	114200	2012379595	5420	5420	5420	5420	796
494	20250311	114100	2008065275	5420	5420	5420	5420	172
495	20250311	114000	2007133035	5420	5430	5430	5420	2214
496	20250311	113900	1995125895	5420	5420	5420	5420	1131
497	20250311	113800	1988995875	5430	5420	5430	5420	183
498	20250311	113700	1988003795	5440	5430	5440	5420	1438
499	20250311	113600	1980190045	5450	5430	5450	5430	1650
500	20250311	113500	1971211305	5450	5410	5450	5410	2520
501	20250311	113400	1957530815	5410	5420	5420	5410	1481
502	20250311	113300	1949506465	5410	5410	5410	5400	1518
503	20250311	113200	1941296765	5420	5400	5420	5400	465
504	20250311	113100	1938785165	5400	5410	5410	5400	786
505	20250311	113000	1934540655	5400	5420	5420	5400	167
506	20250311	112900	1933638785	5410	5410	5410	5400	760
507	20250311	112800	1929527215	5400	5400	5400	5400	491
508	20250311	112700	1926875815	5400	5400	5400	5390	661
509	20250311	112600	1923312085	5400	5390	5400	5390	1102
510	20250311	112500	1917372295	5390	5400	5410	5390	1091
511	20250311	112400	1911481795	5390	5390	5390	5390	940
512	20250311	112300	1906415195	5390	5390	5400	5390	925
513	20250311	112200	1901429415	5400	5410	5410	5400	573
514	20250311	112100	1898335165	5410	5390	5410	5390	1659
515	20250311	112000	1889383665	5380	5370	5390	5370	1339
516	20250311	111900	1882179415	5360	5360	5380	5360	1050
517	20250311	111800	1876551355	5360	5380	5380	5360	2285
518	20250311	111700	1864287845	5380	5390	5390	5380	1038
519	20250311	111600	1858703395	5380	5380	5380	5380	101
520	20250311	111500	1858160015	5390	5390	5390	5380	783
521	20250311	111400	1853940965	5380	5380	5410	5380	1574
522	20250311	111300	1845456445	5390	5390	5390	5380	717
523	20250311	111200	1841598945	5390	5370	5390	5370	1891
524	20250311	111100	1831438755	5370	5380	5380	5370	1810
525	20250311	111000	1821715235	5380	5360	5390	5360	1618
526	20250311	110900	1813015345	5380	5370	5390	5360	2446
527	20250311	110800	1799861675	5350	5360	5360	5350	2010
528	20250311	110700	1789093015	5360	5340	5360	5340	604
529	20250311	110600	1785864455	5350	5340	5350	5340	573
530	20250311	110500	1782801835	5350	5340	5350	5340	896
531	20250311	110400	1778013425	5340	5340	5350	5340	1004
532	20250311	110300	1772651865	5330	5330	5350	5330	663
533	20250311	110200	1769112255	5330	5330	5340	5330	281
534	20250311	110100	1767614325	5340	5330	5340	5330	1008
535	20250311	110000	1762236285	5330	5340	5340	5330	938
536	20250311	105900	1757236645	5330	5330	5330	5330	299
537	20250311	105800	1755642975	5330	5330	5340	5320	2099
538	20250311	105700	1744457745	5320	5330	5330	5300	21068
539	20250311	105600	1632386435	5330	5340	5340	5330	7103
540	20250311	105500	1594465865	5340	5340	5350	5340	1162
541	20250311	105400	1588260755	5340	5340	5340	5340	526
542	20250311	105300	1585451915	5340	5350	5350	5340	1522
543	20250311	105200	1577313825	5350	5360	5360	5350	1256
544	20250311	105100	1570591285	5360	5360	5360	5350	1217
545	20250311	105000	1564069425	5360	5360	5370	5360	2276
546	20250311	104900	1551869825	5360	5360	5370	5360	322
547	20250311	104800	1550143675	5360	5370	5370	5360	1142
548	20250311	104700	1544014055	5360	5360	5360	5360	278
549	20250311	104600	1542523975	5360	5360	5360	5360	504
550	20250311	104500	1539822535	5360	5380	5380	5360	508
551	20250311	104400	1537095975	5370	5370	5380	5370	1979
552	20250311	104300	1526467355	5370	5370	5370	5370	1474
553	20250311	104200	1518551975	5370	5370	5390	5370	1461
554	20250311	104100	1510701805	5360	5360	5370	5350	766
555	20250311	104000	1506592095	5360	5360	5360	5360	292
556	20250311	103900	1505026975	5370	5360	5370	5360	173
557	20250311	103800	1504099675	5360	5360	5360	5350	995
558	20250311	103700	1498769595	5350	5340	5350	5340	1494
559	20250311	103600	1490787135	5360	5330	5360	5330	2295
560	20250311	103500	1478518725	5330	5340	5340	5320	4138
561	20250311	103400	1456477955	5340	5330	5340	5320	2075
562	20250311	103300	1445419205	5340	5350	5350	5330	3174
563	20250311	103200	1428472805	5350	5350	5350	5350	1027
564	20250311	103100	1422978355	5350	5350	5360	5350	442
565	20250311	103000	1420613555	5350	5350	5360	5350	861
566	20250311	102900	1416007075	5360	5360	5370	5350	1097
567	20250311	102800	1410126655	5360	5360	5360	5350	390
568	20250311	102700	1408038995	5350	5350	5360	5350	502
569	20250311	102600	1405353185	5350	5360	5360	5350	280
570	20250311	102500	1403854805	5370	5360	5380	5340	7519
571	20250311	102400	1363580125	5360	5340	5360	5340	286
572	20250311	102300	1362051105	5350	5350	5360	5350	413
573	20250311	102200	1359841455	5350	5360	5360	5340	1444
574	20250311	102100	1352125425	5360	5330	5370	5330	2975
575	20250311	102000	1336224915	5330	5320	5330	5320	1245
576	20250311	101900	1329595655	5320	5320	5330	5320	556
577	20250311	101800	1326637535	5320	5340	5340	5320	206
578	20250311	101700	1325541535	5340	5320	5350	5300	3632
579	20250311	101600	1306247600	5310	5330	5330	5300	8890
580	20250311	101500	1259071420	5320	5370	5380	5320	15883
581	20250311	101400	1174200805	5370	5370	5380	5360	1271
582	20250311	101300	1167378525	5370	5390	5400	5370	4211
583	20250311	101200	1144726125	5400	5380	5400	5380	129
584	20250311	101100	1144031905	5380	5380	5390	5380	1193
585	20250311	101000	1137611045	5380	5390	5390	5380	963
586	20250311	100900	1132428065	5390	5390	5400	5390	614
587	20250311	100800	1129116685	5380	5370	5400	5360	1848
588	20250311	100700	1119171885	5370	5350	5380	5340	3432
589	20250311	100600	1100776755	5350	5360	5360	5340	8352
590	20250311	100500	1056096770	5360	5380	5390	5360	7094
591	20250311	100400	1018008630	5390	5400	5400	5380	4333
592	20250311	100300	994682700	5400	5410	5430	5380	14735
593	20250311	100200	915173870	5430	5430	5430	5410	2222
594	20250311	100100	903131920	5440	5430	5440	5420	1130
595	20250311	100000	897003000	5430	5430	5440	5410	1458
596	20250311	095900	889098510	5430	5430	5430	5400	1294
597	20250311	095800	882095330	5430	5420	5440	5400	10021
598	20250311	095700	827855760	5430	5490	5490	5420	15980
599	20250311	095600	740731350	5490	5500	5500	5490	2557
600	20250311	095500	726692780	5500	5500	5500	5490	148
601	20250311	095400	725879740	5510	5500	5510	5490	362
602	20250311	095300	723889620	5500	5520	5520	5500	6401
603	20250311	095200	688652060	5520	5520	5520	5520	1
604	20250311	095100	688646540	5540	5540	5540	5520	285
605	20250311	095000	687073260	5520	5550	5570	5520	5574
606	20250311	094900	656242350	5560	5580	5580	5560	30
607	20250311	094800	656075050	5580	5540	5580	5540	1270
608	20250311	094700	649018680	5550	5550	5550	5550	72
609	20250311	094600	648619080	5560	5560	5560	5550	758
610	20250311	094500	644410400	5560	5570	5570	5560	1215
611	20250311	094400	637651780	5570	5550	5570	5540	181
612	20250311	094300	636645430	5540	5550	5560	5540	229
613	20250311	094200	635374470	5550	5540	5560	5530	5096
614	20250311	094100	607136750	5540	5540	5540	5540	106
615	20250311	094000	606549510	5530	5540	5540	5530	1032
616	20250311	093900	600837270	5540	5540	5540	5540	286
617	20250311	093800	599252830	5540	5540	5540	5530	508
618	20250311	093700	596440460	5540	5510	5540	5510	420
619	20250311	093600	594124460	5520	5510	5520	5510	1091
620	20250311	093500	588106510	5520	5540	5540	5520	2105
621	20250311	093400	576471310	5540	5530	5540	5530	821
622	20250311	093300	571924990	5520	5530	5530	5520	972
623	20250311	093200	566557370	5520	5530	5530	5520	13
624	20250311	093100	566485600	5540	5530	5540	5530	101
625	20250311	093000	565926870	5530	5510	5530	5510	1475
626	20250311	092900	557784180	5510	5500	5510	5500	345
627	20250311	092800	555885180	5500	5500	5510	5500	1029
628	20250311	092700	550225480	5500	5510	5510	5500	559
629	20250311	092600	547150780	5500	5510	5510	5500	7070
630	20250311	092500	508256210	5540	5540	5540	5510	3494
631	20250311	092400	488982150	5550	5560	5560	5550	55
632	20250311	092300	488676800	5570	5510	5570	5510	573
633	20250311	092200	485501430	5520	5530	5540	5520	915
634	20250311	092100	480442480	5540	5550	5550	5500	4377
635	20250311	092000	456286760	5560	5580	5590	5560	2809
636	20250311	091900	440631330	5580	5590	5590	5570	2236
637	20250311	091800	428155140	5590	5540	5600	5540	2719
638	20250311	091700	412962600	5550	5530	5550	5530	1345
639	20250311	091600	405512660	5540	5530	5540	5530	78
640	20250311	091500	405081300	5510	5510	5530	5500	1603
641	20250311	091400	396247920	5530	5540	5540	5510	86
642	20250311	091300	395773920	5550	5490	5550	5490	1507
643	20250311	091200	387466710	5510	5510	5510	5480	6699
644	20250311	091100	350690070	5490	5530	5550	5480	13037
645	20250311	091000	278990130	5530	5540	5540	5520	2219
646	20250311	090900	266726490	5570	5550	5570	5540	3358
647	20250311	090800	248100240	5550	5520	5550	5520	284
648	20250311	090700	246529550	5530	5550	5550	5520	2428
649	20250311	090600	233094110	5550	5540	5590	5520	1726
650	20250311	090500	223517860	5510	5540	5580	5510	2193
651	20250311	090400	211406980	5580	5590	5590	5540	1521
652	20250311	090300	202964500	5590	5550	5590	5550	1062
653	20250311	090200	197047730	5540	5530	5640	5500	7229
654	20250311	090100	156977280	5530	5500	5540	5500	4118
655	20250311	090000	134225180	5490	5500	5540	5460	24029