KissMeData/092730/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	200800	441383050	11580	11580	11580	11580	1947
3	20250311	200700	441383050	11580	11580	11580	11580	0
4	20250311	200600	441383050	11580	11580	11580	11580	0
5	20250311	200500	441383050	11580	11580	11580	11580	0
6	20250311	200400	441383050	11580	11580	11580	11580	0
7	20250311	200300	441383050	11580	11580	11580	11580	0
8	20250311	200200	441383050	11580	11580	11580	11580	0
9	20250311	200100	441383050	11580	11580	11580	11580	0
10	20250311	200000	441383050	11580	11580	11580	11580	0
11	20250311	195900	441383050	11580	11580	11580	11580	0
12	20250311	195800	441383050	11580	11580	11580	11580	0
13	20250311	195700	441383050	11580	11580	11580	11580	0
14	20250311	195600	441383050	11580	11580	11580	11580	0
15	20250311	195500	441383050	11580	11580	11580	11580	0
16	20250311	195400	441383050	11580	11580	11580	11580	0
17	20250311	195300	441383050	11580	11580	11580	11580	0
18	20250311	195200	441383050	11580	11580	11580	11580	0
19	20250311	195100	441383050	11580	11580	11580	11580	0
20	20250311	195000	441383050	11580	11580	11580	11580	0
21	20250311	194900	441383050	11580	11580	11580	11580	0
22	20250311	194800	441383050	11580	11580	11580	11580	0
23	20250311	194700	441383050	11580	11580	11580	11580	0
24	20250311	194600	441383050	11580	11580	11580	11580	0
25	20250311	194500	441383050	11580	11580	11580	11580	0
26	20250311	194400	441383050	11580	11580	11580	11580	0
27	20250311	194300	441383050	11580	11580	11580	11580	0
28	20250311	194200	441383050	11580	11580	11580	11580	0
29	20250311	194100	441383050	11580	11580	11580	11580	0
30	20250311	194000	441383050	11580	11580	11580	11580	0
31	20250311	193900	441383050	11580	11580	11580	11580	0
32	20250311	193800	441383050	11580	11580	11580	11580	1947
33	20250311	193700	441383050	11580	11580	11580	11580	0
34	20250311	193600	441383050	11580	11580	11580	11580	0
35	20250311	193500	441383050	11580	11580	11580	11580	0
36	20250311	193400	441383050	11580	11580	11580	11580	0
37	20250311	193300	441383050	11580	11580	11580	11580	0
38	20250311	193200	441383050	11580	11580	11580	11580	0
39	20250311	193100	441383050	11580	11580	11580	11580	0
40	20250311	193000	441383050	11580	11580	11580	11580	0
41	20250311	192900	441383050	11580	11580	11580	11580	0
42	20250311	192800	441383050	11580	11580	11580	11580	0
43	20250311	192700	441383050	11580	11580	11580	11580	0
44	20250311	192600	441383050	11580	11580	11580	11580	0
45	20250311	192500	441383050	11580	11580	11580	11580	0
46	20250311	192400	441383050	11580	11580	11580	11580	0
47	20250311	192300	441383050	11580	11580	11580	11580	0
48	20250311	192200	441383050	11580	11580	11580	11580	0
49	20250311	192100	441383050	11580	11580	11580	11580	0
50	20250311	192000	441383050	11580	11580	11580	11580	0
51	20250311	191900	441383050	11580	11580	11580	11580	0
52	20250311	191800	441383050	11580	11580	11580	11580	0
53	20250311	191700	441383050	11580	11580	11580	11580	0
54	20250311	191600	441383050	11580	11580	11580	11580	0
55	20250311	191500	441383050	11580	11580	11580	11580	0
56	20250311	191400	441383050	11580	11580	11580	11580	0
57	20250311	191300	441383050	11580	11580	11580	11580	0
58	20250311	191200	441383050	11580	11580	11580	11580	0
59	20250311	191100	441383050	11580	11580	11580	11580	0
60	20250311	191000	441383050	11580	11580	11580	11580	0
61	20250311	190900	441383050	11580	11580	11580	11580	0
62	20250311	190800	441383050	11580	11580	11580	11580	1947
63	20250311	190700	441383050	11580	11580	11580	11580	0
64	20250311	190600	441383050	11580	11580	11580	11580	0
65	20250311	190500	441383050	11580	11580	11580	11580	0
66	20250311	190400	441383050	11580	11580	11580	11580	0
67	20250311	190300	441383050	11580	11580	11580	11580	0
68	20250311	190200	441383050	11580	11580	11580	11580	0
69	20250311	190100	441383050	11580	11580	11580	11580	0
70	20250311	190000	441383050	11580	11580	11580	11580	0
71	20250311	185900	441383050	11580	11580	11580	11580	0
72	20250311	185800	441383050	11580	11580	11580	11580	0
73	20250311	185700	441383050	11580	11580	11580	11580	0
74	20250311	185600	441383050	11580	11580	11580	11580	0
75	20250311	185500	441383050	11580	11580	11580	11580	0
76	20250311	185400	441383050	11580	11580	11580	11580	0
77	20250311	185300	441383050	11580	11580	11580	11580	0
78	20250311	185200	441383050	11580	11580	11580	11580	0
79	20250311	185100	441383050	11580	11580	11580	11580	0
80	20250311	185000	441383050	11580	11580	11580	11580	0
81	20250311	184900	441383050	11580	11580	11580	11580	0
82	20250311	184800	441383050	11580	11580	11580	11580	0
83	20250311	184700	441383050	11580	11580	11580	11580	0
84	20250311	184600	441383050	11580	11580	11580	11580	0
85	20250311	184500	441383050	11580	11580	11580	11580	0
86	20250311	184400	441383050	11580	11580	11580	11580	0
87	20250311	184300	441383050	11580	11580	11580	11580	0
88	20250311	184200	441383050	11580	11580	11580	11580	0
89	20250311	184100	441383050	11580	11580	11580	11580	0
90	20250311	184000	441383050	11580	11580	11580	11580	0
91	20250311	183900	441383050	11580	11580	11580	11580	0
92	20250311	183800	441383050	11580	11580	11580	11580	1947
93	20250311	183700	441383050	11580	11580	11580	11580	0
94	20250311	183600	441383050	11580	11580	11580	11580	0
95	20250311	183500	441383050	11580	11580	11580	11580	0
96	20250311	183400	441383050	11580	11580	11580	11580	0
97	20250311	183300	441383050	11580	11580	11580	11580	0
98	20250311	183200	441383050	11580	11580	11580	11580	0
99	20250311	183100	441383050	11580	11580	11580	11580	0
100	20250311	183000	441383050	11580	11580	11580	11580	0
101	20250311	182900	441383050	11580	11580	11580	11580	0
102	20250311	182800	441383050	11580	11580	11580	11580	0
103	20250311	182700	441383050	11580	11580	11580	11580	0
104	20250311	182600	441383050	11580	11580	11580	11580	0
105	20250311	182500	441383050	11580	11580	11580	11580	0
106	20250311	182400	441383050	11580	11580	11580	11580	0
107	20250311	182300	441383050	11580	11580	11580	11580	0
108	20250311	182200	441383050	11580	11580	11580	11580	0
109	20250311	182100	441383050	11580	11580	11580	11580	0
110	20250311	182000	441383050	11580	11580	11580	11580	0
111	20250311	181900	441383050	11580	11580	11580	11580	0
112	20250311	181800	441383050	11580	11580	11580	11580	0
113	20250311	181700	441383050	11580	11580	11580	11580	0
114	20250311	181600	441383050	11580	11580	11580	11580	0
115	20250311	181500	441383050	11580	11580	11580	11580	0
116	20250311	181400	441383050	11580	11580	11580	11580	0
117	20250311	181300	441383050	11580	11580	11580	11580	0
118	20250311	181200	441383050	11580	11580	11580	11580	0
119	20250311	181100	441383050	11580	11580	11580	11580	0
120	20250311	181000	441383050	11580	11580	11580	11580	0
121	20250311	180900	441383050	11580	11580	11580	11580	0
122	20250311	180800	441383050	11580	11580	11580	11580	1947
123	20250311	180700	441383050	11580	11580	11580	11580	0
124	20250311	180600	441383050	11580	11580	11580	11580	0
125	20250311	180500	441383050	11580	11580	11580	11580	0
126	20250311	180400	441383050	11580	11580	11580	11580	0
127	20250311	180300	441383050	11580	11580	11580	11580	0
128	20250311	180200	441383050	11580	11580	11580	11580	0
129	20250311	180100	441383050	11580	11580	11580	11580	0
130	20250311	180000	441383050	11580	11580	11580	11580	0
131	20250311	175900	441383050	11580	11580	11580	11580	0
132	20250311	175800	441383050	11580	11580	11580	11580	0
133	20250311	175700	441383050	11580	11580	11580	11580	0
134	20250311	175600	441383050	11580	11580	11580	11580	0
135	20250311	175500	441383050	11580	11580	11580	11580	0
136	20250311	175400	441383050	11580	11580	11580	11580	0
137	20250311	175300	441383050	11580	11580	11580	11580	0
138	20250311	175200	441383050	11580	11580	11580	11580	0
139	20250311	175100	441383050	11580	11580	11580	11580	0
140	20250311	175000	441383050	11580	11580	11580	11580	0
141	20250311	174900	441383050	11580	11580	11580	11580	0
142	20250311	174800	441383050	11580	11580	11580	11580	0
143	20250311	174700	441383050	11580	11580	11580	11580	0
144	20250311	174600	441383050	11580	11580	11580	11580	0
145	20250311	174500	441383050	11580	11580	11580	11580	0
146	20250311	174400	441383050	11580	11580	11580	11580	0
147	20250311	174300	441383050	11580	11580	11580	11580	0
148	20250311	174200	441383050	11580	11580	11580	11580	0
149	20250311	174100	441383050	11580	11580	11580	11580	0
150	20250311	174000	441383050	11580	11580	11580	11580	0
151	20250311	173900	441383050	11580	11580	11580	11580	0
152	20250311	173800	441383050	11580	11580	11580	11580	1947
153	20250311	173700	441383050	11580	11580	11580	11580	0
154	20250311	173600	441383050	11580	11580	11580	11580	0
155	20250311	173500	441383050	11580	11580	11580	11580	0
156	20250311	173400	441383050	11580	11580	11580	11580	0
157	20250311	173300	441383050	11580	11580	11580	11580	0
158	20250311	173200	441383050	11580	11580	11580	11580	0
159	20250311	173100	441383050	11580	11580	11580	11580	0
160	20250311	173000	441383050	11580	11580	11580	11580	0
161	20250311	172900	441383050	11580	11580	11580	11580	0
162	20250311	172800	441383050	11580	11580	11580	11580	0
163	20250311	172700	441383050	11580	11580	11580	11580	0
164	20250311	172600	441383050	11580	11580	11580	11580	0
165	20250311	172500	441383050	11580	11580	11580	11580	0
166	20250311	172400	441383050	11580	11580	11580	11580	0
167	20250311	172300	441383050	11580	11580	11580	11580	0
168	20250311	172200	441383050	11580	11580	11580	11580	0
169	20250311	172100	441383050	11580	11580	11580	11580	0
170	20250311	172000	441383050	11580	11580	11580	11580	0
171	20250311	171900	441383050	11580	11580	11580	11580	0
172	20250311	171800	441383050	11580	11580	11580	11580	0
173	20250311	171700	441383050	11580	11580	11580	11580	0
174	20250311	171600	441383050	11580	11580	11580	11580	0
175	20250311	171500	441383050	11580	11580	11580	11580	0
176	20250311	171400	441383050	11580	11580	11580	11580	0
177	20250311	171300	441383050	11580	11580	11580	11580	0
178	20250311	171200	441383050	11580	11580	11580	11580	0
179	20250311	171100	441383050	11580	11580	11580	11580	0
180	20250311	171000	441383050	11580	11580	11580	11580	0
181	20250311	170900	441383050	11580	11580	11580	11580	0
182	20250311	170800	441383050	11580	11580	11580	11580	1947
183	20250311	170700	441383050	11580	11580	11580	11580	0
184	20250311	170600	441383050	11580	11580	11580	11580	0
185	20250311	170500	441383050	11580	11580	11580	11580	0
186	20250311	170400	441383050	11580	11580	11580	11580	0
187	20250311	170300	441383050	11580	11580	11580	11580	0
188	20250311	170200	441383050	11580	11580	11580	11580	0
189	20250311	170100	441383050	11580	11580	11580	11580	0
190	20250311	170000	441383050	11580	11580	11580	11580	0
191	20250311	165900	441383050	11580	11580	11580	11580	0
192	20250311	165800	441383050	11580	11580	11580	11580	0
193	20250311	165700	441383050	11580	11580	11580	11580	0
194	20250311	165600	441383050	11580	11580	11580	11580	0
195	20250311	165500	441383050	11580	11580	11580	11580	0
196	20250311	165400	441383050	11580	11580	11580	11580	0
197	20250311	165300	441383050	11580	11580	11580	11580	0
198	20250311	165200	441383050	11580	11580	11580	11580	0
199	20250311	165100	441383050	11580	11580	11580	11580	0
200	20250311	165000	441383050	11580	11580	11580	11580	0
201	20250311	164900	441383050	11580	11580	11580	11580	0
202	20250311	164800	441383050	11580	11580	11580	11580	0
203	20250311	164700	441383050	11580	11580	11580	11580	0
204	20250311	164600	441383050	11580	11580	11580	11580	0
205	20250311	164500	441383050	11580	11580	11580	11580	0
206	20250311	164400	441383050	11580	11580	11580	11580	0
207	20250311	164300	441383050	11580	11580	11580	11580	0
208	20250311	164200	441383050	11580	11580	11580	11580	0
209	20250311	164100	441383050	11580	11580	11580	11580	0
210	20250311	164000	441383050	11580	11580	11580	11580	0
211	20250311	163900	441383050	11580	11580	11580	11580	0
212	20250311	163800	441383050	11580	11580	11580	11580	1947
213	20250311	163700	441383050	11580	11580	11580	11580	0
214	20250311	163600	441383050	11580	11580	11580	11580	0
215	20250311	163500	441383050	11580	11580	11580	11580	0
216	20250311	163400	441383050	11580	11580	11580	11580	0
217	20250311	163300	441383050	11580	11580	11580	11580	0
218	20250311	163200	441383050	11580	11580	11580	11580	0
219	20250311	163100	441383050	11580	11580	11580	11580	0
220	20250311	163000	441383050	11580	11580	11580	11580	0
221	20250311	162900	441383050	11580	11580	11580	11580	0
222	20250311	162800	441383050	11580	11580	11580	11580	0
223	20250311	162700	441383050	11580	11580	11580	11580	0
224	20250311	162600	441383050	11580	11580	11580	11580	0
225	20250311	162500	441383050	11580	11580	11580	11580	0
226	20250311	162400	441383050	11580	11580	11580	11580	0
227	20250311	162300	441383050	11580	11580	11580	11580	0
228	20250311	162200	441383050	11580	11580	11580	11580	0
229	20250311	162100	441383050	11580	11580	11580	11580	0
230	20250311	162000	441383050	11580	11580	11580	11580	0
231	20250311	161900	441383050	11580	11580	11580	11580	0
232	20250311	161800	441383050	11580	11580	11580	11580	0
233	20250311	161700	441383050	11580	11580	11580	11580	0
234	20250311	161600	441383050	11580	11580	11580	11580	0
235	20250311	161500	441383050	11580	11580	11580	11580	0
236	20250311	161400	441383050	11580	11580	11580	11580	0
237	20250311	161300	441383050	11580	11580	11580	11580	0
238	20250311	161200	441383050	11580	11580	11580	11580	0
239	20250311	161100	441383050	11580	11580	11580	11580	0
240	20250311	161000	441383050	11580	11580	11580	11580	0
241	20250311	160900	441383050	11580	11580	11580	11580	0
242	20250311	160800	441383050	11580	11580	11580	11580	1947
243	20250311	160700	441383050	11580	11580	11580	11580	0
244	20250311	160600	441383050	11580	11580	11580	11580	0
245	20250311	160500	441383050	11580	11580	11580	11580	0
246	20250311	160400	441383050	11580	11580	11580	11580	0
247	20250311	160300	441383050	11580	11580	11580	11580	0
248	20250311	160200	441383050	11580	11580	11580	11580	0
249	20250311	160100	441383050	11580	11580	11580	11580	0
250	20250311	160000	441383050	11580	11580	11580	11580	0
251	20250311	155900	441383050	11580	11580	11580	11580	0
252	20250311	155800	441383050	11580	11580	11580	11580	0
253	20250311	155700	441383050	11580	11580	11580	11580	0
254	20250311	155600	441383050	11580	11580	11580	11580	0
255	20250311	155500	441383050	11580	11580	11580	11580	0
256	20250311	155400	441383050	11580	11580	11580	11580	0
257	20250311	155300	441383050	11580	11580	11580	11580	0
258	20250311	155200	441383050	11580	11580	11580	11580	0
259	20250311	155100	441383050	11580	11580	11580	11580	0
260	20250311	155000	441383050	11580	11580	11580	11580	0
261	20250311	154900	441383050	11580	11580	11580	11580	0
262	20250311	154800	441383050	11580	11580	11580	11580	0
263	20250311	154700	441383050	11580	11580	11580	11580	0
264	20250311	154600	441383050	11580	11580	11580	11580	0
265	20250311	154500	441383050	11580	11580	11580	11580	0
266	20250311	154400	441383050	11580	11580	11580	11580	0
267	20250311	154300	441383050	11580	11580	11580	11580	0
268	20250311	154200	441383050	11580	11580	11580	11580	0
269	20250311	154100	441383050	11580	11580	11580	11580	0
270	20250311	154000	441383050	11580	11580	11580	11580	0
271	20250311	153900	441383050	11580	11580	11580	11580	0
272	20250311	153800	441383050	11580	11580	11580	11580	1947
273	20250311	153700	441383050	11580	11580	11580	11580	0
274	20250311	153600	441383050	11580	11580	11580	11580	0
275	20250311	153500	441383050	11580	11580	11580	11580	0
276	20250311	153400	441383050	11580	11580	11580	11580	0
277	20250311	153300	441383050	11580	11580	11580	11580	0
278	20250311	153200	441383050	11580	11580	11580	11580	0
279	20250311	153100	441383050	11580	11580	11580	11580	0
280	20250311	153000	441383050	11580	11580	11580	11580	1947
281	20250311	152900	418836790	11560	11560	11560	11560	0
282	20250311	152800	418836790	11560	11560	11560	11560	0
283	20250311	152700	418836790	11560	11560	11560	11560	0
284	20250311	152600	418836790	11560	11560	11560	11560	0
285	20250311	152500	418836790	11560	11560	11560	11560	0
286	20250311	152400	418836790	11560	11560	11560	11560	0
287	20250311	152300	418836790	11560	11560	11560	11560	0
288	20250311	152200	418836790	11560	11560	11560	11560	0
289	20250311	152100	418836790	11560	11560	11560	11560	0
290	20250311	152000	418836790	11560	11560	11560	11560	0
291	20250311	151900	418836790	11560	11560	11560	11560	93
292	20250311	151800	417761710	11560	11560	11560	11560	35
293	20250311	151700	417357110	11560	11560	11560	11560	39
294	20250311	151600	416906270	11560	11560	11560	11560	48
295	20250311	151500	416351390	11560	11560	11560	11560	27
296	20250311	151400	416039270	11560	11560	11560	11560	38
297	20250311	151300	415599990	11560	11560	11560	11560	30
298	20250311	151200	415253190	11560	11560	11560	11560	31
299	20250311	151100	414894830	11560	11560	11560	11560	28
300	20250311	151000	414571150	11560	11560	11560	11560	23
301	20250311	150900	414305270	11560	11560	11560	11560	3
302	20250311	150800	414270590	11530	11560	11560	11530	118
303	20250311	150700	412909810	11560	11560	11560	11560	38
304	20250311	150600	412470530	11560	11560	11560	11560	24
305	20250311	150500	412193090	11560	11560	11560	11560	2
306	20250311	150400	412169970	11560	11560	11560	11560	3
307	20250311	150300	412135290	11560	11520	11560	11520	1346
308	20250311	150200	396613260	11520	11520	11520	11520	37
309	20250311	150100	396187020	11520	11520	11520	11520	0
310	20250311	150000	396187020	11520	11520	11520	11520	2
311	20250311	145900	396163980	11510	11520	11520	11500	79
312	20250311	145800	395255280	11520	11520	11520	11520	3
313	20250311	145700	395220720	11520	11500	11520	11500	69
314	20250311	145600	394427180	11520	11520	11520	11520	15
315	20250311	145500	394254380	11520	11520	11520	11520	0
316	20250311	145400	394254380	11520	11520	11520	11480	77
317	20250311	145300	393370020	11520	11520	11520	11520	0
318	20250311	145200	393370020	11520	11520	11520	11480	92
319	20250311	145100	392312860	11520	11520	11520	11520	3
320	20250311	145000	392278300	11520	11490	11520	11480	375
321	20250311	144900	387970570	11520	11520	11520	11520	29
322	20250311	144800	387636490	11490	11490	11490	11490	0
323	20250311	144700	387636490	11490	11520	11520	11490	97
324	20250311	144600	386521060	11490	11530	11530	11490	335
325	20250311	144500	382671550	11520	11520	11520	11490	105
326	20250311	144400	381463960	11520	11520	11520	11520	0
327	20250311	144300	381463960	11520	11480	11520	11480	93
328	20250311	144200	380395280	11520	11520	11520	11520	0
329	20250311	144100	380395280	11520	11520	11520	11520	11
330	20250311	144000	380268560	11480	11520	11520	11480	70
331	20250311	143900	379464840	11480	11480	11480	11480	66
332	20250311	143800	378707160	11480	11520	11520	11480	3
333	20250311	143700	378672640	11520	11520	11520	11520	28
334	20250311	143600	378350080	11520	11480	11520	11480	207
335	20250311	143500	375973600	11530	11530	11530	11530	0
336	20250311	143400	375973600	11530	11530	11530	11530	3
337	20250311	143300	375939010	11480	11480	11480	11480	67
338	20250311	143200	375169850	11490	11490	11490	11490	73
339	20250311	143100	374331080	11490	11490	11490	11490	67
340	20250311	143000	373561250	11530	11530	11530	11530	28
341	20250311	142900	373238410	11490	11490	11490	11490	67
342	20250311	142800	372468580	11530	11490	11530	11490	63
343	20250311	142700	371743610	11490	11490	11490	11490	26
344	20250311	142600	371444870	11490	11490	11490	11490	13
345	20250311	142500	371295500	11530	11530	11530	11530	29
346	20250311	142400	370961130	11480	11530	11530	11480	76
347	20250311	142300	370088200	11530	11530	11530	11530	39
348	20250311	142200	369638530	11480	11480	11480	11480	67
349	20250311	142100	368869370	11530	11480	11530	11480	21
350	20250311	142000	368628190	11480	11480	11480	11480	0
351	20250311	141900	368628190	11480	11530	11530	11480	89
352	20250311	141800	367605370	11530	11530	11530	11530	0
353	20250311	141700	367605370	11530	11480	11530	11480	72
354	20250311	141600	366778560	11530	11530	11530	11530	2
355	20250311	141500	366755500	11480	11490	11490	11480	944
356	20250311	141400	355918290	11490	11490	11490	11490	3
357	20250311	141300	355883820	11490	11490	11490	11490	1
358	20250311	141200	355872330	11490	11530	11530	11490	57
359	20250311	141100	355216800	11530	11530	11530	11530	0
360	20250311	141000	355216800	11530	11490	11530	11490	200
361	20250311	140900	352917880	11530	11530	11530	11530	0
362	20250311	140800	352917880	11530	11490	11530	11490	81
363	20250311	140700	351986630	11530	11530	11530	11530	0
364	20250311	140600	351986630	11530	11530	11530	11530	11
365	20250311	140500	351859800	11490	11530	11530	11490	79
366	20250311	140400	350951610	11530	11530	11530	11530	2
367	20250311	140300	350928550	11490	11530	11530	11490	70
368	20250311	140200	350124130	11540	11540	11540	11540	8
369	20250311	140100	350031810	11540	11540	11540	11490	93
370	20250311	140000	348962990	11500	11500	11500	11500	202
371	20250311	135900	346639990	11540	11500	11540	11500	108
372	20250311	135800	345397670	11540	11540	11540	11540	0
373	20250311	135700	345397670	11540	11520	11540	11500	624
374	20250311	135600	338218970	11520	11520	11520	11520	49
375	20250311	135500	337654490	11540	11530	11540	11520	153
376	20250311	135400	335891140	11540	11540	11540	11540	11
377	20250311	135300	335764200	11540	11540	11540	11540	14
378	20250311	135200	335602640	11540	11540	11540	11540	0
379	20250311	135100	335602640	11540	11530	11540	11530	162
380	20250311	135000	333734760	11540	11540	11540	11540	41
381	20250311	134900	333261620	11540	11540	11540	11540	10
382	20250311	134800	333146220	11540	11540	11540	11540	37
383	20250311	134700	332719240	11550	11550	11550	11550	0
384	20250311	134600	332719240	11550	11540	11550	11540	39
385	20250311	134500	332268800	11550	11550	11550	11550	0
386	20250311	134400	332268800	11550	11550	11550	11550	12
387	20250311	134300	332130200	11550	11550	11550	11550	11
388	20250311	134200	332003150	11550	11550	11550	11550	3
389	20250311	134100	331968500	11550	11550	11550	11550	0
390	20250311	134000	331968500	11550	11550	11550	11550	10
391	20250311	133900	331853000	11550	11550	11550	11550	15
392	20250311	133800	331679750	11560	11560	11560	11560	0
393	20250311	133700	331679750	11560	11560	11560	11560	3
394	20250311	133600	331645070	11500	11500	11500	11500	200
395	20250311	133500	329345070	11540	11560	11560	11540	346
396	20250311	133400	325351310	11560	11560	11560	11560	0
397	20250311	133300	325351310	11560	11540	11560	11540	919
398	20250311	133200	314745990	11540	11540	11540	11540	39
399	20250311	133100	314295930	11540	11540	11540	11540	12
400	20250311	133000	314157450	11540	11540	11540	11540	0
401	20250311	132900	314157450	11540	11540	11540	11540	2
402	20250311	132800	314134370	11540	11540	11540	11540	11
403	20250311	132700	314007430	11540	11500	11540	11500	92
404	20250311	132600	312947430	11500	11500	11500	11500	11
405	20250311	132500	312820930	11500	11500	11500	11500	47
406	20250311	132400	312280430	11540	11540	11540	11540	14
407	20250311	132300	312118870	11540	11540	11540	11540	0
408	20250311	132200	312118870	11540	11540	11540	11540	11
409	20250311	132100	311991930	11500	11540	11540	11500	136
410	20250311	132000	310426490	11540	11540	11540	11540	3
411	20250311	131900	310391870	11540	11540	11540	11540	0
412	20250311	131800	310391870	11540	11540	11550	11540	37
413	20250311	131700	309964840	11550	11550	11550	11550	12
414	20250311	131600	309826240	11550	11550	11550	11530	28
415	20250311	131500	309503300	11550	11550	11550	11550	3
416	20250311	131400	309468650	11550	11550	11550	11550	0
417	20250311	131300	309468650	11550	11550	11550	11550	22
418	20250311	131200	309214550	11470	11470	11470	11470	30
419	20250311	131100	308870450	11550	11550	11550	11550	3
420	20250311	131000	308835800	11480	11550	11550	11480	48
421	20250311	130900	308283950	11550	11560	11560	11550	11
422	20250311	130800	308156820	11560	11560	11560	11560	0
423	20250311	130700	308156820	11560	11560	11560	11560	2
424	20250311	130600	308133700	11500	11500	11500	11500	88
425	20250311	130500	307121700	11570	11500	11570	11500	73
426	20250311	130400	306281990	11570	11570	11570	11570	14
427	20250311	130300	306120010	11570	11500	11570	11500	113
428	20250311	130200	304820300	11500	11570	11570	11500	15
429	20250311	130100	304647660	11490	11490	11490	11490	1
430	20250311	130000	304636170	11580	11580	11580	11580	11
431	20250311	125900	304508790	11500	11500	11500	11500	90
432	20250311	125800	303473790	11500	11510	11580	11500	1241
433	20250311	125700	289200900	11510	11510	11510	11510	200
434	20250311	125600	286898900	11580	11580	11580	11580	4
435	20250311	125500	286852580	11580	11520	11580	11510	111
436	20250311	125400	285574330	11520	11520	11520	11520	12
437	20250311	125300	285436090	11520	11520	11520	11520	0
438	20250311	125200	285436090	11520	11530	11530	11520	79
439	20250311	125100	284525890	11530	11530	11530	11530	10
440	20250311	125000	284410590	11530	11530	11530	11530	0
441	20250311	124900	284410590	11530	11530	11530	11530	3
442	20250311	124800	284376000	11530	11530	11530	11530	12
443	20250311	124700	284237640	11530	11530	11530	11530	16
444	20250311	124600	284053160	11530	11530	11530	11530	0
445	20250311	124500	284053160	11530	11580	11580	11530	6
446	20250311	124400	283983830	11520	11520	11520	11520	80
447	20250311	124300	283062230	11580	11580	11580	11580	2
448	20250311	124200	283039070	11580	11520	11580	11520	109
449	20250311	124100	281782850	11580	11520	11580	11520	113
450	20250311	124000	280480910	11580	11580	11580	11580	0
451	20250311	123900	280480910	11580	11530	11580	11520	144
452	20250311	123800	278821840	11530	11580	11580	11530	70
453	20250311	123700	278014240	11580	11580	11580	11580	11
454	20250311	123600	277886860	11580	11580	11580	11580	28
455	20250311	123500	277562620	11580	11580	11580	11580	0
456	20250311	123400	277562620	11580	11580	11580	11580	3
457	20250311	123300	277527880	11580	11580	11580	11580	20
458	20250311	123200	277296280	11580	11580	11580	11580	2
459	20250311	123100	277273120	11580	11580	11580	11580	0
460	20250311	123000	277273120	11580	11570	11580	11570	52
461	20250311	122900	276671450	11570	11570	11570	11570	9
462	20250311	122800	276567320	11570	11570	11570	11570	30
463	20250311	122700	276220220	11570	11570	11570	11570	60
464	20250311	122600	275526020	11570	11570	11570	11570	14
465	20250311	122500	275364040	11570	11570	11570	11570	35
466	20250311	122400	274959090	11570	11570	11570	11570	0
467	20250311	122300	274959090	11570	11570	11570	11570	3
468	20250311	122200	274924380	11570	11570	11570	11570	12
469	20250311	122100	274785540	11570	11570	11570	11570	27
470	20250311	122000	274473150	11570	11570	11570	11570	8
471	20250311	121900	274380590	11570	11570	11570	11570	14
472	20250311	121800	274218610	11570	11570	11570	11570	27
473	20250311	121700	273906220	11570	11570	11570	11570	3
474	20250311	121600	273871510	11570	11570	11570	11570	9
475	20250311	121500	273767380	11570	11570	11570	11570	14
476	20250311	121400	273605400	11570	11570	11570	11570	30
477	20250311	121300	273258300	11520	11545	11545	11520	100
478	20250311	121200	272106250	11570	11570	11570	11570	3
479	20250311	121100	272071540	11570	11570	11570	11570	45
480	20250311	121000	271550890	11570	11570	11570	11570	402
481	20250311	120900	266899750	11570	11570	11570	11570	0
482	20250311	120800	266899750	11570	11570	11570	11570	15
483	20250311	120700	266726200	11570	11570	11570	11570	8
484	20250311	120600	266633640	11570	11570	11570	11570	3
485	20250311	120500	266598930	11570	11570	11570	11570	0
486	20250311	120400	266598930	11570	11570	11570	11570	13
487	20250311	120300	266448520	11570	11570	11570	11570	9
488	20250311	120200	266344390	11570	11570	11570	11570	3
489	20250311	120100	266309680	11530	11570	11570	11530	328
490	20250311	120000	262526320	11570	11570	11570	11570	0
491	20250311	115900	262526320	11570	11570	11570	11570	2
492	20250311	115800	262503180	11570	11570	11570	11570	8
493	20250311	115700	262410620	11570	11570	11570	11570	14
494	20250311	115600	262248640	11570	11570	11570	11570	0
495	20250311	115500	262248640	11570	11540	11570	11530	304
496	20250311	115400	258743110	11570	11570	11570	11570	8
497	20250311	115300	258650550	11570	11570	11570	11570	14
498	20250311	115200	258488570	11570	11570	11570	11570	0
499	20250311	115100	258488570	11570	11540	11570	11540	15
500	20250311	115000	258315380	11540	11570	11570	11540	215
501	20250311	114900	255833820	11570	11570	11570	11570	9
502	20250311	114800	255729690	11570	11570	11570	11570	28
503	20250311	114700	255405730	11570	11570	11570	11570	0
504	20250311	114600	255405730	11570	11570	11570	11570	14
505	20250311	114500	255243750	11570	11570	11570	11570	33
506	20250311	114400	254861940	11570	11570	11570	11570	3
507	20250311	114300	254827230	11570	11570	11570	11570	0
508	20250311	114200	254827230	11570	11570	11570	11570	14
509	20250311	114100	254665250	11570	11570	11570	11570	8
510	20250311	114000	254572690	11570	11570	11570	11570	3
511	20250311	113900	254537980	11570	11570	11570	11570	11
512	20250311	113800	254410710	11570	11570	11570	11570	3
513	20250311	113700	254376000	11530	11570	11570	11530	58
514	20250311	113600	253707180	11570	11570	11570	11570	9
515	20250311	113500	253603050	11570	11570	11570	11570	59
516	20250311	113400	252920420	11570	11570	11570	11570	0
517	20250311	113300	252920420	11570	11570	11570	11570	3
518	20250311	113200	252885710	11570	11560	11570	11560	54
519	20250311	113100	252261230	11560	11560	11560	11560	3
520	20250311	113000	252226550	11560	11560	11560	11560	0
521	20250311	112900	252226550	11560	11560	11560	11560	29
522	20250311	112800	251891310	11530	11530	11530	11530	1
523	20250311	112700	251879780	11550	11550	11550	11550	11
524	20250311	112600	251752730	11550	11550	11550	11550	28
525	20250311	112500	251429330	11520	11520	11520	11520	0
526	20250311	112400	251429330	11520	11550	11550	11520	3
527	20250311	112300	251394710	11550	11550	11550	11550	33
528	20250311	112200	251013560	11550	11540	11550	11540	19
529	20250311	112100	250794270	11540	11540	11540	11540	2
530	20250311	112000	250771190	11500	11540	11540	11500	28
531	20250311	111900	250448110	11540	11540	11540	11540	8
532	20250311	111800	250355790	11540	11540	11540	11540	2
533	20250311	111700	250332710	11540	11540	11540	11540	12
534	20250311	111600	250194230	11540	11540	11540	11540	3
535	20250311	111500	250159610	11540	11540	11540	11540	0
536	20250311	111400	250159610	11540	11540	11540	11540	12
537	20250311	111300	250021130	11550	11550	11550	11550	13
538	20250311	111200	249870980	11550	11550	11550	11550	2
539	20250311	111100	249847880	11500	11550	11550	11500	291
540	20250311	111000	246501230	11550	11550	11550	11550	20
541	20250311	110900	246270230	11500	11550	11550	11500	9
542	20250311	110800	246166430	11550	11550	11550	11550	0
543	20250311	110700	246166430	11550	11550	11550	11550	2
544	20250311	110600	246143330	11560	11560	11560	11560	11
545	20250311	110500	246016170	11570	11500	11570	11490	1016
546	20250311	110400	234334860	11560	11560	11560	11510	1304
547	20250311	110300	219298430	11560	11560	11560	11560	174
548	20250311	110200	217286990	11560	11560	11560	11560	12
549	20250311	110100	217148270	11560	11560	11560	11560	11
550	20250311	110000	217021110	11560	11560	11560	11560	29
551	20250311	105900	216685870	11560	11560	11560	11560	13
552	20250311	105800	216535590	11560	11560	11560	11560	3
553	20250311	105700	216500910	11560	11560	11560	11560	26
554	20250311	105600	216200350	11560	11560	11560	11560	10
555	20250311	105500	216084750	11560	11560	11560	11560	12
556	20250311	105400	215946030	11560	11560	11560	11560	3
557	20250311	105300	215911350	11560	11560	11560	11560	0
558	20250311	105200	215911350	11560	11530	11560	11510	144
559	20250311	105100	214253120	11530	11530	11530	11530	126
560	20250311	105000	212800340	11560	11530	11560	11510	1153
561	20250311	104900	199507960	11560	11560	11560	11560	3
562	20250311	104800	199473280	11560	11560	11560	11560	20
563	20250311	104700	199242080	11560	11560	11560	11560	50
564	20250311	104600	198664080	11560	11560	11560	11560	0
565	20250311	104500	198664080	11560	11560	11560	11560	25
566	20250311	104400	198375080	11560	11560	11560	11560	12
567	20250311	104300	198236360	11560	11560	11560	11560	14
568	20250311	104200	198074520	11510	11560	11560	11510	28
569	20250311	104100	197751990	11560	11550	11560	11550	49
570	20250311	104000	197186000	11550	11550	11550	11550	0
571	20250311	103900	197186000	11550	11550	11550	11550	10
572	20250311	103800	197070500	11550	11550	11550	11550	23
573	20250311	103700	196804850	11550	11550	11550	11550	15
574	20250311	103600	196631600	11550	11550	11550	11550	27
575	20250311	103500	196319750	11550	11550	11550	11550	0
576	20250311	103400	196319750	11550	11550	11550	11550	135
577	20250311	103300	194760500	11530	11530	11530	11530	15
578	20250311	103200	194587550	11550	11530	11550	11530	99
579	20250311	103100	193446020	11530	11510	11530	11510	98
580	20250311	103000	192317540	11510	11450	11510	11450	83
581	20250311	102900	191363640	11480	11500	11500	11480	24
582	20250311	102800	191087660	11500	11500	11500	11500	2
583	20250311	102700	191064660	11500	11500	11500	11500	2
584	20250311	102600	191041660	11500	11500	11500	11500	46
585	20250311	102500	190512660	11500	11500	11500	11500	3
586	20250311	102400	190478160	11500	11500	11500	11500	0
587	20250311	102300	190478160	11500	11500	11500	11500	22
588	20250311	102200	190225160	11500	11500	11500	11450	17
589	20250311	102100	190029760	11500	11500	11500	11500	12
590	20250311	102000	189891760	11450	11500	11500	11450	32
591	20250311	101900	189524860	11500	11490	11500	11490	15
592	20250311	101800	189352380	11500	11500	11500	11500	0
593	20250311	101700	189352380	11500	11500	11500	11450	329
594	20250311	101600	185582480	11460	11460	11460	11460	65
595	20250311	101500	184837580	11520	11530	11530	11520	13
596	20250311	101400	184687710	11540	11480	11540	11470	120
597	20250311	101300	183310390	11550	11550	11550	11550	3
598	20250311	101200	183275740	11550	11560	11560	11480	457
599	20250311	101100	178027180	11560	11560	11560	11560	0
600	20250311	101000	178027180	11560	11560	11560	11560	2
601	20250311	100900	178004060	11580	11580	11580	11580	0
602	20250311	100800	178004060	11580	11580	11580	11580	34
603	20250311	100700	177610340	11500	11510	11510	11500	143
604	20250311	100600	175964650	11590	11510	11590	11510	13
605	20250311	100500	175814780	11590	11530	11600	11530	10
606	20250311	100400	175699280	11520	11600	11600	11520	157
607	20250311	100300	173888330	11530	11530	11530	11530	29
608	20250311	100200	173553960	11610	11610	11610	11610	3
609	20250311	100100	173519130	11620	11550	11620	11530	421
610	20250311	100000	168656180	11630	11630	11630	11630	3
611	20250311	095900	168621290	11630	11630	11630	11630	10
612	20250311	095800	168504990	11550	11550	11550	11550	0
613	20250311	095700	168504990	11550	11580	11580	11550	43
614	20250311	095600	168007110	11580	11580	11580	11580	38
615	20250311	095500	167567070	11630	11610	11630	11610	12
616	20250311	095400	167427690	11610	11610	11610	11610	127
617	20250311	095300	165953220	11610	11610	11610	11610	14
618	20250311	095200	165790680	11610	11610	11610	11610	0
619	20250311	095100	165790680	11610	11610	11610	11610	3
620	20250311	095000	165755850	11620	11620	11620	11620	19
621	20250311	094900	165535070	11620	11610	11620	11580	175
622	20250311	094800	163505770	11630	11620	11630	11620	20
623	20250311	094700	163273190	11630	11630	11630	11630	0
624	20250311	094600	163273190	11630	11610	11640	11610	37
625	20250311	094500	162843090	11620	11650	11650	11620	85
626	20250311	094400	161854700	11650	11650	11650	11650	6
627	20250311	094300	161784800	11650	11650	11650	11650	48
628	20250311	094200	161225600	11650	11640	11650	11640	21
629	20250311	094100	160981150	11650	11650	11650	11650	27
630	20250311	094000	160666600	11650	11650	11650	11650	89
631	20250311	093900	159629750	11650	11650	11650	11650	11
632	20250311	093800	159501600	11650	11650	11650	11650	3
633	20250311	093700	159466650	11650	11630	11650	11630	11
634	20250311	093600	159338520	11630	11620	11630	11620	334
635	20250311	093500	155457410	11610	11610	11610	11600	633
636	20250311	093400	148113610	11620	11620	11620	11620	6
637	20250311	093300	148043890	11620	11620	11620	11620	38
638	20250311	093200	147602330	11600	11590	11600	11590	912
639	20250311	093100	137032110	11580	11590	11590	11580	27
640	20250311	093000	136719430	11600	11540	11600	11540	27
641	20250311	092900	136406410	11600	11600	11600	11600	3
642	20250311	092800	136371610	11600	11600	11600	11600	45
643	20250311	092700	135849610	11600	11600	11600	11600	3
644	20250311	092600	135814810	11610	11610	11610	11610	27
645	20250311	092500	135501340	11620	11610	11620	11610	26
646	20250311	092400	135199300	11620	11620	11620	11620	122
647	20250311	092300	133781660	11620	11620	11620	11620	27
648	20250311	092200	133467920	11620	11620	11620	11620	3
649	20250311	092100	133433060	11620	11620	11620	11620	12
650	20250311	092000	133293620	11620	11620	11620	11620	2
651	20250311	091900	133270380	11610	11520	11610	11520	10
652	20250311	091800	133154370	11620	11500	11620	11500	248
653	20250311	091700	130274350	11600	11600	11610	11600	92
654	20250311	091600	129207140	11600	11540	11600	11540	316
655	20250311	091500	125560320	11600	11560	11600	11550	106
656	20250311	091400	124334940	11610	11610	11610	11570	127
657	20250311	091300	122865310	11610	11610	11610	11610	0
658	20250311	091200	122865310	11610	11590	11610	11560	437
659	20250311	091100	117794160	11590	11620	11620	11590	321
660	20250311	091000	114073440	11590	11590	11590	11590	292
661	20250311	090900	110689160	11590	11590	11620	11590	355
662	20250311	090800	106574650	11590	11610	11610	11590	228
663	20250311	090700	103930130	11610	11590	11610	11590	129
664	20250311	090600	102434740	11600	11640	11640	11600	727
665	20250311	090500	94001170	11610	11610	11610	11610	129
666	20250311	090400	92503480	11650	11650	11650	11650	2
667	20250311	090300	92480180	11610	11660	11660	11610	182
668	20250311	090200	90367060	11610	11750	11750	11610	322
669	20250311	090100	86627870	11610	11790	11790	11610	945
670	20250311	090000	75655740	11790	11430	11790	11430	6517