KissMeData/217190/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	205100	592223025	7880	7880	7880	7880	837
3	20250311	205000	592223025	7880	7880	7880	7880	0
4	20250311	204900	592223025	7880	7880	7880	7880	0
5	20250311	204800	592223025	7880	7880	7880	7880	0
6	20250311	204700	592223025	7880	7880	7880	7880	0
7	20250311	204600	592223025	7880	7880	7880	7880	0
8	20250311	204500	592223025	7880	7880	7880	7880	0
9	20250311	204400	592223025	7880	7880	7880	7880	0
10	20250311	204300	592223025	7880	7880	7880	7880	0
11	20250311	204200	592223025	7880	7880	7880	7880	0
12	20250311	204100	592223025	7880	7880	7880	7880	0
13	20250311	204000	592223025	7880	7880	7880	7880	0
14	20250311	203900	592223025	7880	7880	7880	7880	0
15	20250311	203800	592223025	7880	7880	7880	7880	0
16	20250311	203700	592223025	7880	7880	7880	7880	0
17	20250311	203600	592223025	7880	7880	7880	7880	0
18	20250311	203500	592223025	7880	7880	7880	7880	0
19	20250311	203400	592223025	7880	7880	7880	7880	0
20	20250311	203300	592223025	7880	7880	7880	7880	0
21	20250311	203200	592223025	7880	7880	7880	7880	0
22	20250311	203100	592223025	7880	7880	7880	7880	0
23	20250311	203000	592223025	7880	7880	7880	7880	0
24	20250311	202900	592223025	7880	7880	7880	7880	0
25	20250311	202800	592223025	7880	7880	7880	7880	0
26	20250311	202700	592223025	7880	7880	7880	7880	0
27	20250311	202600	592223025	7880	7880	7880	7880	0
28	20250311	202500	592223025	7880	7880	7880	7880	0
29	20250311	202400	592223025	7880	7880	7880	7880	0
30	20250311	202300	592223025	7880	7880	7880	7880	0
31	20250311	202200	592223025	7880	7880	7880	7880	0
32	20250311	202100	592223025	7880	7880	7880	7880	837
33	20250311	202000	592223025	7880	7880	7880	7880	0
34	20250311	201900	592223025	7880	7880	7880	7880	0
35	20250311	201800	592223025	7880	7880	7880	7880	0
36	20250311	201700	592223025	7880	7880	7880	7880	0
37	20250311	201600	592223025	7880	7880	7880	7880	0
38	20250311	201500	592223025	7880	7880	7880	7880	0
39	20250311	201400	592223025	7880	7880	7880	7880	0
40	20250311	201300	592223025	7880	7880	7880	7880	0
41	20250311	201200	592223025	7880	7880	7880	7880	0
42	20250311	201100	592223025	7880	7880	7880	7880	0
43	20250311	201000	592223025	7880	7880	7880	7880	0
44	20250311	200900	592223025	7880	7880	7880	7880	0
45	20250311	200800	592223025	7880	7880	7880	7880	0
46	20250311	200700	592223025	7880	7880	7880	7880	0
47	20250311	200600	592223025	7880	7880	7880	7880	0
48	20250311	200500	592223025	7880	7880	7880	7880	0
49	20250311	200400	592223025	7880	7880	7880	7880	0
50	20250311	200300	592223025	7880	7880	7880	7880	0
51	20250311	200200	592223025	7880	7880	7880	7880	0
52	20250311	200100	592223025	7880	7880	7880	7880	0
53	20250311	200000	592223025	7880	7880	7880	7880	0
54	20250311	195900	592223025	7880	7880	7880	7880	0
55	20250311	195800	592223025	7880	7880	7880	7880	0
56	20250311	195700	592223025	7880	7880	7880	7880	0
57	20250311	195600	592223025	7880	7880	7880	7880	0
58	20250311	195500	592223025	7880	7880	7880	7880	0
59	20250311	195400	592223025	7880	7880	7880	7880	0
60	20250311	195300	592223025	7880	7880	7880	7880	0
61	20250311	195200	592223025	7880	7880	7880	7880	0
62	20250311	195100	592223025	7880	7880	7880	7880	837
63	20250311	195000	592223025	7880	7880	7880	7880	0
64	20250311	194900	592223025	7880	7880	7880	7880	0
65	20250311	194800	592223025	7880	7880	7880	7880	0
66	20250311	194700	592223025	7880	7880	7880	7880	0
67	20250311	194600	592223025	7880	7880	7880	7880	0
68	20250311	194500	592223025	7880	7880	7880	7880	0
69	20250311	194400	592223025	7880	7880	7880	7880	0
70	20250311	194300	592223025	7880	7880	7880	7880	0
71	20250311	194200	592223025	7880	7880	7880	7880	0
72	20250311	194100	592223025	7880	7880	7880	7880	0
73	20250311	194000	592223025	7880	7880	7880	7880	0
74	20250311	193900	592223025	7880	7880	7880	7880	0
75	20250311	193800	592223025	7880	7880	7880	7880	0
76	20250311	193700	592223025	7880	7880	7880	7880	0
77	20250311	193600	592223025	7880	7880	7880	7880	0
78	20250311	193500	592223025	7880	7880	7880	7880	0
79	20250311	193400	592223025	7880	7880	7880	7880	0
80	20250311	193300	592223025	7880	7880	7880	7880	0
81	20250311	193200	592223025	7880	7880	7880	7880	0
82	20250311	193100	592223025	7880	7880	7880	7880	0
83	20250311	193000	592223025	7880	7880	7880	7880	0
84	20250311	192900	592223025	7880	7880	7880	7880	0
85	20250311	192800	592223025	7880	7880	7880	7880	0
86	20250311	192700	592223025	7880	7880	7880	7880	0
87	20250311	192600	592223025	7880	7880	7880	7880	0
88	20250311	192500	592223025	7880	7880	7880	7880	0
89	20250311	192400	592223025	7880	7880	7880	7880	0
90	20250311	192300	592223025	7880	7880	7880	7880	0
91	20250311	192200	592223025	7880	7880	7880	7880	0
92	20250311	192100	592223025	7880	7880	7880	7880	837
93	20250311	192000	592223025	7880	7880	7880	7880	0
94	20250311	191900	592223025	7880	7880	7880	7880	0
95	20250311	191800	592223025	7880	7880	7880	7880	0
96	20250311	191700	592223025	7880	7880	7880	7880	0
97	20250311	191600	592223025	7880	7880	7880	7880	0
98	20250311	191500	592223025	7880	7880	7880	7880	0
99	20250311	191400	592223025	7880	7880	7880	7880	0
100	20250311	191300	592223025	7880	7880	7880	7880	0
101	20250311	191200	592223025	7880	7880	7880	7880	0
102	20250311	191100	592223025	7880	7880	7880	7880	0
103	20250311	191000	592223025	7880	7880	7880	7880	0
104	20250311	190900	592223025	7880	7880	7880	7880	0
105	20250311	190800	592223025	7880	7880	7880	7880	0
106	20250311	190700	592223025	7880	7880	7880	7880	0
107	20250311	190600	592223025	7880	7880	7880	7880	0
108	20250311	190500	592223025	7880	7880	7880	7880	0
109	20250311	190400	592223025	7880	7880	7880	7880	0
110	20250311	190300	592223025	7880	7880	7880	7880	0
111	20250311	190200	592223025	7880	7880	7880	7880	0
112	20250311	190100	592223025	7880	7880	7880	7880	0
113	20250311	190000	592223025	7880	7880	7880	7880	0
114	20250311	185900	592223025	7880	7880	7880	7880	0
115	20250311	185800	592223025	7880	7880	7880	7880	0
116	20250311	185700	592223025	7880	7880	7880	7880	0
117	20250311	185600	592223025	7880	7880	7880	7880	0
118	20250311	185500	592223025	7880	7880	7880	7880	0
119	20250311	185400	592223025	7880	7880	7880	7880	0
120	20250311	185300	592223025	7880	7880	7880	7880	0
121	20250311	185200	592223025	7880	7880	7880	7880	0
122	20250311	185100	592223025	7880	7880	7880	7880	837
123	20250311	185000	592223025	7880	7880	7880	7880	0
124	20250311	184900	592223025	7880	7880	7880	7880	0
125	20250311	184800	592223025	7880	7880	7880	7880	0
126	20250311	184700	592223025	7880	7880	7880	7880	0
127	20250311	184600	592223025	7880	7880	7880	7880	0
128	20250311	184500	592223025	7880	7880	7880	7880	0
129	20250311	184400	592223025	7880	7880	7880	7880	0
130	20250311	184300	592223025	7880	7880	7880	7880	0
131	20250311	184200	592223025	7880	7880	7880	7880	0
132	20250311	184100	592223025	7880	7880	7880	7880	0
133	20250311	184000	592223025	7880	7880	7880	7880	0
134	20250311	183900	592223025	7880	7880	7880	7880	0
135	20250311	183800	592223025	7880	7880	7880	7880	0
136	20250311	183700	592223025	7880	7880	7880	7880	0
137	20250311	183600	592223025	7880	7880	7880	7880	0
138	20250311	183500	592223025	7880	7880	7880	7880	0
139	20250311	183400	592223025	7880	7880	7880	7880	0
140	20250311	183300	592223025	7880	7880	7880	7880	0
141	20250311	183200	592223025	7880	7880	7880	7880	0
142	20250311	183100	592223025	7880	7880	7880	7880	0
143	20250311	183000	592223025	7880	7880	7880	7880	0
144	20250311	182900	592223025	7880	7880	7880	7880	0
145	20250311	182800	592223025	7880	7880	7880	7880	0
146	20250311	182700	592223025	7880	7880	7880	7880	0
147	20250311	182600	592223025	7880	7880	7880	7880	0
148	20250311	182500	592223025	7880	7880	7880	7880	0
149	20250311	182400	592223025	7880	7880	7880	7880	0
150	20250311	182300	592223025	7880	7880	7880	7880	0
151	20250311	182200	592223025	7880	7880	7880	7880	0
152	20250311	182100	592223025	7880	7880	7880	7880	837
153	20250311	182000	592223025	7880	7880	7880	7880	0
154	20250311	181900	592223025	7880	7880	7880	7880	0
155	20250311	181800	592223025	7880	7880	7880	7880	0
156	20250311	181700	592223025	7880	7880	7880	7880	0
157	20250311	181600	592223025	7880	7880	7880	7880	0
158	20250311	181500	592223025	7880	7880	7880	7880	0
159	20250311	181400	592223025	7880	7880	7880	7880	0
160	20250311	181300	592223025	7880	7880	7880	7880	0
161	20250311	181200	592223025	7880	7880	7880	7880	0
162	20250311	181100	592223025	7880	7880	7880	7880	0
163	20250311	181000	592223025	7880	7880	7880	7880	0
164	20250311	180900	592223025	7880	7880	7880	7880	0
165	20250311	180800	592223025	7880	7880	7880	7880	0
166	20250311	180700	592223025	7880	7880	7880	7880	0
167	20250311	180600	592223025	7880	7880	7880	7880	0
168	20250311	180500	592223025	7880	7880	7880	7880	0
169	20250311	180400	592223025	7880	7880	7880	7880	0
170	20250311	180300	592223025	7880	7880	7880	7880	0
171	20250311	180200	592223025	7880	7880	7880	7880	0
172	20250311	180100	592223025	7880	7880	7880	7880	0
173	20250311	180000	592223025	7880	7880	7880	7880	0
174	20250311	175900	592223025	7880	7880	7880	7880	0
175	20250311	175800	592223025	7880	7880	7880	7880	0
176	20250311	175700	592223025	7880	7880	7880	7880	0
177	20250311	175600	592223025	7880	7880	7880	7880	0
178	20250311	175500	592223025	7880	7880	7880	7880	0
179	20250311	175400	592223025	7880	7880	7880	7880	0
180	20250311	175300	592223025	7880	7880	7880	7880	0
181	20250311	175200	592223025	7880	7880	7880	7880	0
182	20250311	175100	592223025	7880	7880	7880	7880	837
183	20250311	175000	592223025	7880	7880	7880	7880	0
184	20250311	174900	592223025	7880	7880	7880	7880	0
185	20250311	174800	592223025	7880	7880	7880	7880	0
186	20250311	174700	592223025	7880	7880	7880	7880	0
187	20250311	174600	592223025	7880	7880	7880	7880	0
188	20250311	174500	592223025	7880	7880	7880	7880	0
189	20250311	174400	592223025	7880	7880	7880	7880	0
190	20250311	174300	592223025	7880	7880	7880	7880	0
191	20250311	174200	592223025	7880	7880	7880	7880	0
192	20250311	174100	592223025	7880	7880	7880	7880	0
193	20250311	174000	592223025	7880	7880	7880	7880	0
194	20250311	173900	592223025	7880	7880	7880	7880	0
195	20250311	173800	592223025	7880	7880	7880	7880	0
196	20250311	173700	592223025	7880	7880	7880	7880	0
197	20250311	173600	592223025	7880	7880	7880	7880	0
198	20250311	173500	592223025	7880	7880	7880	7880	0
199	20250311	173400	592223025	7880	7880	7880	7880	0
200	20250311	173300	592223025	7880	7880	7880	7880	0
201	20250311	173200	592223025	7880	7880	7880	7880	0
202	20250311	173100	592223025	7880	7880	7880	7880	0
203	20250311	173000	592223025	7880	7880	7880	7880	0
204	20250311	172900	592223025	7880	7880	7880	7880	0
205	20250311	172800	592223025	7880	7880	7880	7880	0
206	20250311	172700	592223025	7880	7880	7880	7880	0
207	20250311	172600	592223025	7880	7880	7880	7880	0
208	20250311	172500	592223025	7880	7880	7880	7880	0
209	20250311	172400	592223025	7880	7880	7880	7880	0
210	20250311	172300	592223025	7880	7880	7880	7880	0
211	20250311	172200	592223025	7880	7880	7880	7880	0
212	20250311	172100	592223025	7880	7880	7880	7880	837
213	20250311	172000	592223025	7880	7880	7880	7880	0
214	20250311	171900	592223025	7880	7880	7880	7880	0
215	20250311	171800	592223025	7880	7880	7880	7880	0
216	20250311	171700	592223025	7880	7880	7880	7880	0
217	20250311	171600	592223025	7880	7880	7880	7880	0
218	20250311	171500	592223025	7880	7880	7880	7880	0
219	20250311	171400	592223025	7880	7880	7880	7880	0
220	20250311	171300	592223025	7880	7880	7880	7880	0
221	20250311	171200	592223025	7880	7880	7880	7880	0
222	20250311	171100	592223025	7880	7880	7880	7880	0
223	20250311	171000	592223025	7880	7880	7880	7880	0
224	20250311	170900	592223025	7880	7880	7880	7880	0
225	20250311	170800	592223025	7880	7880	7880	7880	0
226	20250311	170700	592223025	7880	7880	7880	7880	0
227	20250311	170600	592223025	7880	7880	7880	7880	0
228	20250311	170500	592223025	7880	7880	7880	7880	0
229	20250311	170400	592223025	7880	7880	7880	7880	0
230	20250311	170300	592223025	7880	7880	7880	7880	0
231	20250311	170200	592223025	7880	7880	7880	7880	0
232	20250311	170100	592223025	7880	7880	7880	7880	0
233	20250311	170000	592223025	7880	7880	7880	7880	0
234	20250311	165900	592223025	7880	7880	7880	7880	0
235	20250311	165800	592223025	7880	7880	7880	7880	0
236	20250311	165700	592223025	7880	7880	7880	7880	0
237	20250311	165600	592223025	7880	7880	7880	7880	0
238	20250311	165500	592223025	7880	7880	7880	7880	0
239	20250311	165400	592223025	7880	7880	7880	7880	0
240	20250311	165300	592223025	7880	7880	7880	7880	0
241	20250311	165200	592223025	7880	7880	7880	7880	0
242	20250311	165100	592223025	7880	7880	7880	7880	837
243	20250311	165000	592223025	7880	7880	7880	7880	0
244	20250311	164900	592223025	7880	7880	7880	7880	0
245	20250311	164800	592223025	7880	7880	7880	7880	0
246	20250311	164700	592223025	7880	7880	7880	7880	0
247	20250311	164600	592223025	7880	7880	7880	7880	0
248	20250311	164500	592223025	7880	7880	7880	7880	0
249	20250311	164400	592223025	7880	7880	7880	7880	0
250	20250311	164300	592223025	7880	7880	7880	7880	0
251	20250311	164200	592223025	7880	7880	7880	7880	0
252	20250311	164100	592223025	7880	7880	7880	7880	0
253	20250311	164000	592223025	7880	7880	7880	7880	0
254	20250311	163900	592223025	7880	7880	7880	7880	0
255	20250311	163800	592223025	7880	7880	7880	7880	0
256	20250311	163700	592223025	7880	7880	7880	7880	0
257	20250311	163600	592223025	7880	7880	7880	7880	0
258	20250311	163500	592223025	7880	7880	7880	7880	0
259	20250311	163400	592223025	7880	7880	7880	7880	0
260	20250311	163300	592223025	7880	7880	7880	7880	0
261	20250311	163200	592223025	7880	7880	7880	7880	0
262	20250311	163100	592223025	7880	7880	7880	7880	0
263	20250311	163000	592223025	7880	7880	7880	7880	0
264	20250311	162900	592223025	7880	7880	7880	7880	0
265	20250311	162800	592223025	7880	7880	7880	7880	0
266	20250311	162700	592223025	7880	7880	7880	7880	0
267	20250311	162600	592223025	7880	7880	7880	7880	0
268	20250311	162500	592223025	7880	7880	7880	7880	0
269	20250311	162400	592223025	7880	7880	7880	7880	0
270	20250311	162300	592223025	7880	7880	7880	7880	0
271	20250311	162200	592223025	7880	7880	7880	7880	0
272	20250311	162100	592223025	7880	7880	7880	7880	837
273	20250311	162000	592223025	7880	7880	7880	7880	0
274	20250311	161900	592223025	7880	7880	7880	7880	0
275	20250311	161800	592223025	7880	7880	7880	7880	0
276	20250311	161700	592223025	7880	7880	7880	7880	0
277	20250311	161600	592223025	7880	7880	7880	7880	0
278	20250311	161500	592223025	7880	7880	7880	7880	0
279	20250311	161400	592223025	7880	7880	7880	7880	0
280	20250311	161300	592223025	7880	7880	7880	7880	0
281	20250311	161200	592223025	7880	7880	7880	7880	0
282	20250311	161100	592223025	7880	7880	7880	7880	0
283	20250311	161000	592223025	7880	7880	7880	7880	0
284	20250311	160900	592223025	7880	7880	7880	7880	0
285	20250311	160800	592223025	7880	7880	7880	7880	0
286	20250311	160700	592223025	7880	7880	7880	7880	0
287	20250311	160600	592223025	7880	7880	7880	7880	0
288	20250311	160500	592223025	7880	7880	7880	7880	0
289	20250311	160400	592223025	7880	7880	7880	7880	0
290	20250311	160300	592223025	7880	7880	7880	7880	0
291	20250311	160200	592223025	7880	7880	7880	7880	0
292	20250311	160100	592223025	7880	7880	7880	7880	0
293	20250311	160000	592223025	7880	7880	7880	7880	0
294	20250311	155900	592223025	7880	7880	7880	7880	0
295	20250311	155800	592223025	7880	7880	7880	7880	0
296	20250311	155700	592223025	7880	7880	7880	7880	0
297	20250311	155600	592223025	7880	7880	7880	7880	0
298	20250311	155500	592223025	7880	7880	7880	7880	0
299	20250311	155400	592223025	7880	7880	7880	7880	0
300	20250311	155300	592223025	7880	7880	7880	7880	0
301	20250311	155200	592223025	7880	7880	7880	7880	0
302	20250311	155100	592223025	7880	7880	7880	7880	837
303	20250311	155000	592223025	7880	7880	7880	7880	0
304	20250311	154900	592223025	7880	7880	7880	7880	0
305	20250311	154800	592223025	7880	7880	7880	7880	0
306	20250311	154700	592223025	7880	7880	7880	7880	0
307	20250311	154600	592223025	7880	7880	7880	7880	0
308	20250311	154500	592223025	7880	7880	7880	7880	0
309	20250311	154400	592223025	7880	7880	7880	7880	0
310	20250311	154300	592223025	7880	7880	7880	7880	0
311	20250311	154200	592223025	7880	7880	7880	7880	0
312	20250311	154100	592223025	7880	7880	7880	7880	0
313	20250311	154000	592223025	7880	7880	7880	7880	0
314	20250311	153900	592223025	7880	7880	7880	7880	0
315	20250311	153800	592223025	7880	7880	7880	7880	0
316	20250311	153700	592223025	7880	7880	7880	7880	0
317	20250311	153600	592223025	7880	7880	7880	7880	0
318	20250311	153500	592223025	7880	7880	7880	7880	0
319	20250311	153400	592223025	7880	7880	7880	7880	0
320	20250311	153300	592223025	7880	7880	7880	7880	0
321	20250311	153200	592223025	7880	7880	7880	7880	0
322	20250311	153100	592223025	7880	7880	7880	7880	0
323	20250311	153000	592223025	7880	7880	7880	7880	837
324	20250311	152900	585627465	7920	7920	7920	7920	0
325	20250311	152800	585627465	7920	7920	7920	7920	0
326	20250311	152700	585627465	7920	7920	7920	7920	0
327	20250311	152600	585627465	7920	7920	7920	7920	0
328	20250311	152500	585627465	7920	7920	7920	7920	0
329	20250311	152400	585627465	7920	7920	7920	7920	0
330	20250311	152300	585627465	7920	7920	7920	7920	0
331	20250311	152200	585627465	7920	7920	7920	7920	0
332	20250311	152100	585627465	7920	7920	7920	7920	0
333	20250311	152000	585627465	7920	7920	7920	7920	0
334	20250311	151900	585627465	7920	7940	7940	7920	15
335	20250311	151800	585508395	7930	7940	7940	7910	127
336	20250311	151700	584501885	7950	7950	7950	7940	985
337	20250311	151600	576671165	7950	7950	7950	7945	55
338	20250311	151500	576233920	7960	7960	7960	7960	0
339	20250311	151400	576233920	7960	7960	7960	7960	0
340	20250311	151300	576233920	7960	7960	7960	7960	0
341	20250311	151200	576233920	7960	7955	7960	7955	10
342	20250311	151100	576154325	7950	7950	7950	7950	1
343	20250311	151000	576146375	7950	7950	7950	7950	0
344	20250311	150900	576146375	7950	7960	7960	7950	18
345	20250311	150800	576003155	7950	7950	7950	7950	9
346	20250311	150700	575931605	7940	7940	7940	7940	0
347	20250311	150600	575931605	7940	7940	7940	7940	0
348	20250311	150500	575931605	7940	7950	7950	7940	34
349	20250311	150400	575661495	7950	7950	7950	7950	0
350	20250311	150300	575661495	7950	7950	7950	7950	0
351	20250311	150200	575661495	7950	7950	7950	7950	0
352	20250311	150100	575661495	7950	7950	7950	7950	60
353	20250311	150000	575184495	7940	7940	7940	7940	8
354	20250311	145900	575120975	7950	7950	7950	7950	11
355	20250311	145800	575033525	7940	7940	7940	7940	11
356	20250311	145700	574946185	7950	7945	7950	7945	2
357	20250311	145600	574930290	7940	7940	7940	7940	2
358	20250311	145500	574914410	7940	7940	7940	7940	0
359	20250311	145400	574914410	7940	7940	7940	7940	0
360	20250311	145300	574914410	7940	7940	7940	7940	2
361	20250311	145200	574898530	7950	7950	7950	7950	0
362	20250311	145100	574898530	7950	7950	7950	7950	12
363	20250311	145000	574803130	7950	7950	7950	7950	33
364	20250311	144900	574540780	7940	7940	7940	7940	2
365	20250311	144800	574524900	7950	7950	7950	7950	20
366	20250311	144700	574365900	7950	7950	7950	7950	0
367	20250311	144600	574365900	7950	7950	7950	7950	0
368	20250311	144500	574365900	7950	7950	7950	7950	0
369	20250311	144400	574365900	7950	7950	7950	7950	10
370	20250311	144300	574286400	7950	7950	7950	7950	0
371	20250311	144200	574286400	7950	7950	7950	7950	0
372	20250311	144100	574286400	7950	7940	7950	7940	150
373	20250311	144000	573093950	7950	7950	7950	7950	0
374	20250311	143900	573093950	7950	7950	7950	7950	1
375	20250311	143800	573086000	7950	7900	7950	7900	172
376	20250311	143700	571727150	7940	7940	7940	7940	0
377	20250311	143600	571727150	7940	7940	7940	7940	1
378	20250311	143500	571719210	7910	7940	7940	7910	11
379	20250311	143400	571631900	7940	7940	7940	7940	3
380	20250311	143300	571608080	7910	7920	7920	7910	5
381	20250311	143200	571568510	7940	7950	7950	7940	7
382	20250311	143100	571512870	7960	7930	7960	7930	12
383	20250311	143000	571417450	7950	7940	7950	7940	28
384	20250311	142900	571195120	7940	7940	7940	7940	23
385	20250311	142800	571012500	7940	7940	7940	7940	0
386	20250311	142700	571012500	7940	7940	7940	7940	1
387	20250311	142600	571004560	7940	7940	7940	7940	0
388	20250311	142500	571004560	7940	7940	7940	7940	22
389	20250311	142400	570829880	7940	7940	7940	7940	1
390	20250311	142300	570821940	7940	7950	7950	7930	28
391	20250311	142200	570599790	7960	7940	7960	7940	7
392	20250311	142100	570544190	7930	7930	7930	7930	0
393	20250311	142000	570544190	7930	7930	7930	7930	53
394	20250311	141900	570123900	7930	7930	7930	7930	0
395	20250311	141800	570123900	7930	7910	7930	7910	101
396	20250311	141700	569324180	7920	7920	7920	7920	0
397	20250311	141600	569324180	7920	7900	7920	7900	19
398	20250311	141500	569173760	7870	7950	7950	7870	3502
399	20250311	141400	541505030	7920	7920	7920	7920	0
400	20250311	141300	541505030	7920	7940	7940	7920	367
401	20250311	141200	538594310	7950	7950	7950	7950	0
402	20250311	141100	538594310	7950	7950	7950	7950	0
403	20250311	141000	538594310	7950	7950	7950	7950	1
404	20250311	140900	538586360	7930	7950	7950	7930	245
405	20250311	140800	536641090	7950	7960	7960	7950	152
406	20250311	140700	535431180	7980	7980	7980	7980	1
407	20250311	140600	535423200	7960	7970	7970	7960	14
408	20250311	140500	535311750	7960	7970	7970	7960	50
409	20250311	140400	534913740	7980	7980	7980	7980	4
410	20250311	140300	534881820	7960	7960	7960	7960	0
411	20250311	140200	534881820	7960	7960	7960	7960	0
412	20250311	140100	534881820	7960	7970	7970	7960	101
413	20250311	140000	534076860	7990	7990	7990	7990	36
414	20250311	135900	533789220	7970	7970	7970	7970	1
415	20250311	135800	533781250	7990	7990	7990	7990	1
416	20250311	135700	533773260	8020	8020	8020	8020	0
417	20250311	135600	533773260	8020	8020	8020	8020	0
418	20250311	135500	533773260	8020	8020	8020	8020	0
419	20250311	135400	533773260	8020	8010	8020	8010	506
420	20250311	135300	529720140	8010	8000	8010	8000	251
421	20250311	135200	527712130	8000	8000	8000	8000	0
422	20250311	135100	527712130	8000	8000	8000	8000	0
423	20250311	135000	527712130	8000	8000	8000	8000	6
424	20250311	134900	527664130	7990	7990	7990	7990	0
425	20250311	134800	527664130	7990	7990	7990	7990	1
426	20250311	134700	527656140	7960	7960	7960	7960	0
427	20250311	134600	527656140	7960	7990	7990	7960	100
428	20250311	134500	526859840	7990	7990	7990	7990	0
429	20250311	134400	526859840	7990	7975	7990	7975	5
430	20250311	134300	526819905	7990	7990	7990	7990	1
431	20250311	134200	526811915	7990	7970	7990	7970	5
432	20250311	134100	526772035	7990	7970	7990	7970	1006
433	20250311	134000	518739125	7980	7980	7980	7980	0
434	20250311	133900	518739125	7980	7980	7980	7980	1
435	20250311	133800	518731145	7970	7970	7970	7970	51
436	20250311	133700	518324675	7960	7960	7960	7960	0
437	20250311	133600	518324675	7960	8025	8025	7950	3781
438	20250311	133500	488032630	8020	8020	8020	8020	379
439	20250311	133400	484993050	8020	8020	8020	8020	2
440	20250311	133300	484977010	8020	8030	8040	8020	248
441	20250311	133200	482986570	8040	8030	8040	8030	17
442	20250311	133100	482849910	8030	8030	8030	8030	173
443	20250311	133000	481460720	8040	8050	8050	8030	51
444	20250311	132900	481050850	8050	8010	8050	8010	1376
445	20250311	132800	469986570	8010	7970	8010	7940	721
446	20250311	132700	464228790	7920	7970	7970	7920	50
447	20250311	132600	463830790	7970	7960	7970	7960	213
448	20250311	132500	462134580	7960	7960	7960	7960	0
449	20250311	132400	462134580	7960	7960	7960	7960	9
450	20250311	132300	462062940	7960	7960	7960	7960	0
451	20250311	132200	462062940	7960	7960	7960	7960	29
452	20250311	132100	461832100	7950	7950	7950	7950	33
453	20250311	132000	461569750	7950	7960	7960	7910	32
454	20250311	131900	461316530	7900	7955	7955	7900	1250
455	20250311	131800	451430280	7960	7960	7960	7960	44
456	20250311	131700	451080040	7950	7950	7950	7950	1
457	20250311	131600	451072090	7960	7940	7960	7940	782
458	20250311	131500	444849980	7940	7930	7940	7930	59
459	20250311	131400	444381710	7930	7920	7930	7920	98
460	20250311	131300	443604640	7920	7905	7920	7905	75
461	20250311	131200	443010960	7900	7900	7900	7900	0
462	20250311	131100	443010960	7900	7900	7900	7900	39
463	20250311	131000	442702860	7920	7920	7920	7920	0
464	20250311	130900	442702860	7920	7920	7920	7920	0
465	20250311	130800	442702860	7920	7890	7920	7890	131
466	20250311	130700	441666810	7890	7890	7890	7890	0
467	20250311	130600	441666810	7890	7890	7890	7890	1
468	20250311	130500	441658920	7890	7890	7890	7890	1
469	20250311	130400	441651030	7890	7890	7890	7890	1
470	20250311	130300	441643140	7910	7900	7910	7900	2
471	20250311	130200	441627330	7910	7900	7910	7900	2
472	20250311	130100	441611520	7880	7870	7910	7870	1009
473	20250311	130000	433644960	7870	7870	7870	7870	8
474	20250311	125900	433582000	7870	7870	7870	7870	0
475	20250311	125800	433582000	7870	7870	7870	7870	15
476	20250311	125700	433463950	7870	7870	7870	7870	0
477	20250311	125600	433463950	7870	7870	7870	7870	0
478	20250311	125500	433463950	7870	7870	7870	7870	0
479	20250311	125400	433463950	7870	7870	7870	7870	1
480	20250311	125300	433456080	7850	7850	7850	7850	0
481	20250311	125200	433456080	7850	7850	7850	7850	10
482	20250311	125100	433377580	7870	7870	7870	7870	0
483	20250311	125000	433377580	7870	7870	7870	7870	0
484	20250311	124900	433377580	7870	7870	7870	7870	0
485	20250311	124800	433377580	7870	7870	7870	7870	5
486	20250311	124700	433338230	7870	7870	7870	7870	0
487	20250311	124600	433338230	7870	7870	7870	7870	0
488	20250311	124500	433338230	7870	7870	7870	7870	1
489	20250311	124400	433330360	7850	7850	7850	7850	0
490	20250311	124300	433330360	7850	7850	7850	7850	0
491	20250311	124200	433330360	7850	7880	7880	7850	2
492	20250311	124100	433314630	7850	7850	7850	7850	0
493	20250311	124000	433314630	7850	7860	7860	7850	146
494	20250311	123900	432167960	7880	7880	7880	7880	0
495	20250311	123800	432167960	7880	7880	7880	7880	11
496	20250311	123700	432081280	7880	7880	7880	7880	0
497	20250311	123600	432081280	7880	7870	7880	7870	134
498	20250311	123500	431025490	7870	7870	7870	7870	23
499	20250311	123400	430844480	7870	7870	7870	7870	0
500	20250311	123300	430844480	7870	7870	7870	7870	20
501	20250311	123200	430687080	7880	7880	7880	7880	1
502	20250311	123100	430679200	7860	7860	7860	7860	0
503	20250311	123000	430679200	7860	7860	7860	7860	0
504	20250311	122900	430679200	7860	7860	7860	7860	0
505	20250311	122800	430679200	7860	7860	7860	7860	0
506	20250311	122700	430679200	7860	7860	7860	7860	0
507	20250311	122600	430679200	7860	7880	7880	7860	22
508	20250311	122500	430505870	7880	7880	7880	7880	0
509	20250311	122400	430505870	7880	7880	7880	7880	0
510	20250311	122300	430505870	7880	7880	7880	7880	4
511	20250311	122200	430474350	7860	7860	7860	7860	0
512	20250311	122100	430474350	7860	7860	7860	7860	0
513	20250311	122000	430474350	7860	7860	7860	7860	0
514	20250311	121900	430474350	7860	7860	7860	7860	15
515	20250311	121800	430356450	7870	7870	7870	7870	0
516	20250311	121700	430356450	7870	7870	7870	7870	0
517	20250311	121600	430356450	7870	7870	7870	7870	0
518	20250311	121500	430356450	7870	7870	7870	7870	0
519	20250311	121400	430356450	7870	7870	7870	7870	1
520	20250311	121300	430348580	7870	7870	7870	7870	0
521	20250311	121200	430348580	7870	7870	7880	7870	3
522	20250311	121100	430324960	7880	7880	7880	7880	0
523	20250311	121000	430324960	7880	7880	7880	7880	20
524	20250311	120900	430167360	7880	7880	7880	7880	0
525	20250311	120800	430167360	7880	7880	7880	7880	0
526	20250311	120700	430167360	7880	7860	7880	7840	860
527	20250311	120600	423404840	7880	7880	7880	7880	0
528	20250311	120500	423404840	7880	7880	7880	7880	0
529	20250311	120400	423404840	7880	7880	7880	7880	0
530	20250311	120300	423404840	7880	7880	7880	7880	0
531	20250311	120200	423404840	7880	7880	7880	7880	0
532	20250311	120100	423404840	7880	7880	7880	7880	0
533	20250311	120000	423404840	7880	7880	7880	7880	0
534	20250311	115900	423404840	7880	7880	7880	7880	0
535	20250311	115800	423404840	7880	7880	7880	7880	0
536	20250311	115700	423404840	7880	7880	7880	7880	0
537	20250311	115600	423404840	7880	7880	7880	7880	0
538	20250311	115500	423404840	7880	7880	7880	7880	0
539	20250311	115400	423404840	7880	7880	7880	7880	1
540	20250311	115300	423396960	7830	7830	7830	7830	78
541	20250311	115200	422786220	7830	7860	7860	7830	1000
542	20250311	115100	414952950	7870	7870	7870	7870	0
543	20250311	115000	414952950	7870	7870	7870	7870	0
544	20250311	114900	414952950	7870	7870	7870	7870	2
545	20250311	114800	414937210	7880	7880	7880	7880	100
546	20250311	114700	414149210	7870	7870	7870	7870	1
547	20250311	114600	414141340	7880	7880	7880	7880	0
548	20250311	114500	414141340	7880	7880	7880	7880	1
549	20250311	114400	414133460	7880	7880	7880	7880	0
550	20250311	114300	414133460	7880	7880	7880	7880	1
551	20250311	114200	414125580	7870	7870	7870	7870	1
552	20250311	114100	414117710	7880	7880	7880	7880	6
553	20250311	114000	414070430	7890	7890	7890	7890	0
554	20250311	113900	414070430	7890	7870	7890	7870	642
555	20250311	113800	409017740	7860	7860	7860	7860	200
556	20250311	113700	407445740	7860	7860	7860	7860	1
557	20250311	113600	407437880	7830	7860	7860	7830	259
558	20250311	113500	405402500	7860	7860	7860	7860	0
559	20250311	113400	405402500	7860	7860	7860	7860	0
560	20250311	113300	405402500	7860	7860	7860	7860	0
561	20250311	113200	405402500	7860	7860	7860	7860	0
562	20250311	113100	405402500	7860	7860	7860	7860	0
563	20250311	113000	405402500	7860	7860	7860	7860	1
564	20250311	112900	405394640	7830	7830	7830	7830	0
565	20250311	112800	405394640	7830	7830	7830	7830	0
566	20250311	112700	405394640	7830	7830	7830	7830	0
567	20250311	112600	405394640	7830	7830	7860	7830	1813
568	20250311	112500	391190980	7830	7830	7830	7830	12
569	20250311	112400	391097020	7840	7840	7840	7840	0
570	20250311	112300	391097020	7840	7840	7840	7840	0
571	20250311	112200	391097020	7840	7840	7840	7840	0
572	20250311	112100	391097020	7840	7860	7860	7840	235
573	20250311	112000	389254560	7850	7850	7870	7850	451
574	20250311	111900	385714020	7870	7860	7870	7860	51
575	20250311	111800	385313150	7860	7860	7860	7860	50
576	20250311	111700	384920150	7870	7870	7870	7870	1
577	20250311	111600	384912280	7860	7820	7860	7820	1717
578	20250311	111500	371454400	7820	7800	7820	7800	3
579	20250311	111400	371430980	7830	7820	7830	7820	85
580	20250311	111300	370766030	7820	7810	7820	7810	150
581	20250311	111200	369593270	7800	7800	7800	7800	0
582	20250311	111100	369593270	7800	7800	7800	7800	57
583	20250311	111000	369148670	7800	7800	7800	7780	367
584	20250311	110900	366288910	7780	7780	7780	7780	37
585	20250311	110800	366001050	7760	7760	7760	7760	0
586	20250311	110700	366001050	7760	7770	7770	7700	3033
587	20250311	110600	342574830	7750	7810	7820	7750	1851
588	20250311	110500	328203710	7810	7810	7810	7810	30
589	20250311	110400	327969410	7810	7810	7810	7810	0
590	20250311	110300	327969410	7810	7810	7810	7810	1
591	20250311	110200	327961600	7780	7780	7780	7780	0
592	20250311	110100	327961600	7780	7780	7780	7780	3
593	20250311	110000	327938260	7810	7810	7810	7810	0
594	20250311	105900	327938260	7810	7810	7810	7810	0
595	20250311	105800	327938260	7810	7810	7810	7810	1
596	20250311	105700	327930450	7800	7800	7800	7800	0
597	20250311	105600	327930450	7800	7800	7800	7800	10
598	20250311	105500	327852450	7810	7810	7810	7810	0
599	20250311	105400	327852450	7810	7810	7810	7810	0
600	20250311	105300	327852450	7810	7810	7810	7810	3
601	20250311	105200	327829020	7810	7810	7810	7810	1
602	20250311	105100	327821210	7800	7800	7800	7800	2
603	20250311	105000	327805610	7780	7790	7790	7780	145
604	20250311	104900	326677470	7790	7810	7810	7790	32
605	20250311	104800	326427990	7820	7820	7820	7820	0
606	20250311	104700	326427990	7820	7810	7820	7810	12
607	20250311	104600	326334170	7820	7820	7820	7820	0
608	20250311	104500	326334170	7820	7820	7820	7820	3
609	20250311	104400	326310710	7820	7820	7820	7820	0
610	20250311	104300	326310710	7820	7820	7820	7820	0
611	20250311	104200	326310710	7820	7800	7820	7790	684
612	20250311	104100	320973880	7790	7790	7790	7790	48
613	20250311	104000	320599960	7780	7770	7780	7770	404
614	20250311	103900	317459750	7770	7760	7770	7760	195
615	20250311	103800	315946240	7770	7770	7770	7770	0
616	20250311	103700	315946240	7770	7760	7770	7760	267
617	20250311	103600	313874050	7760	7760	7760	7760	552
618	20250311	103500	309590530	7760	7760	7760	7760	1
619	20250311	103400	309582770	7760	7760	7760	7760	0
620	20250311	103300	309582770	7760	7750	7760	7750	520
621	20250311	103200	305552570	7750	7750	7750	7750	0
622	20250311	103100	305552570	7750	7750	7750	7750	0
623	20250311	103000	305552570	7750	7740	7750	7740	1094
624	20250311	102900	297078780	7740	7740	7740	7740	95
625	20250311	102800	296343480	7720	7690	7720	7690	357
626	20250311	102700	293589860	7700	7700	7700	7670	20
627	20250311	102600	293436070	7700	7700	7700	7700	1
628	20250311	102500	293428370	7680	7680	7680	7680	62
629	20250311	102400	292952210	7640	7640	7640	7640	0
630	20250311	102300	292952210	7640	7680	7680	7640	3601
631	20250311	102200	265366210	7690	7680	7690	7680	337
632	20250311	102100	262778030	7710	7710	7710	7710	0
633	20250311	102000	262778030	7710	7710	7710	7710	10
634	20250311	101900	262700930	7720	7720	7720	7720	0
635	20250311	101800	262700930	7720	7680	7720	7680	4
636	20250311	101700	262670120	7680	7700	7700	7680	1247
637	20250311	101600	253070880	7730	7730	7730	7730	1
638	20250311	101500	253063150	7700	7700	7700	7700	0
639	20250311	101400	253063150	7700	7710	7710	7700	1123
640	20250311	101300	244406740	7710	7710	7710	7710	50
641	20250311	101200	244021240	7730	7730	7730	7730	10
642	20250311	101100	243943940	7740	7740	7740	7740	0
643	20250311	101000	243943940	7740	7740	7740	7740	5
644	20250311	100900	243905240	7740	7740	7740	7740	86
645	20250311	100800	243239600	7730	7730	7730	7730	100
646	20250311	100700	242466600	7730	7730	7730	7730	0
647	20250311	100600	242466600	7730	7730	7730	7730	0
648	20250311	100500	242466600	7730	7730	7730	7730	0
649	20250311	100400	242466600	7730	7730	7730	7730	0
650	20250311	100300	242466600	7730	7730	7730	7730	0
651	20250311	100200	242466600	7730	7730	7730	7730	0
652	20250311	100100	242466600	7730	7730	7730	7730	0
653	20250311	100000	242466600	7730	7730	7730	7730	1
654	20250311	095900	242458870	7680	7710	7740	7680	917
655	20250311	095800	235401770	7740	7720	7740	7720	2
656	20250311	095700	235386310	7700	7740	7740	7700	323
657	20250311	095600	232897610	7730	7750	7750	7730	434
658	20250311	095500	229538090	7760	7760	7760	7760	15
659	20250311	095400	229421690	7760	7760	7760	7760	11
660	20250311	095300	229336330	7760	7760	7760	7760	8
661	20250311	095200	229274250	7770	7770	7770	7770	8
662	20250311	095100	229212090	7770	7770	7770	7770	6
663	20250311	095000	229165470	7770	7770	7770	7770	40
664	20250311	094900	228854670	7770	7770	7770	7770	20
665	20250311	094800	228699270	7770	7770	7770	7770	0
666	20250311	094700	228699270	7770	7770	7770	7770	0
667	20250311	094600	228699270	7770	7770	7770	7770	0
668	20250311	094500	228699270	7770	7770	7770	7770	0
669	20250311	094400	228699270	7770	7770	7770	7770	2
670	20250311	094300	228683730	7770	7760	7770	7760	540
671	20250311	094200	224493180	7750	7750	7750	7750	54
672	20250311	094100	224074680	7750	7750	7750	7750	5
673	20250311	094000	224035930	7760	7760	7760	7760	0
674	20250311	093900	224035930	7760	7750	7760	7750	101
675	20250311	093800	223253170	7750	7750	7750	7750	0
676	20250311	093700	223253170	7750	7750	7750	7750	0
677	20250311	093600	223253170	7750	7750	7750	7750	1
678	20250311	093500	223245420	7720	7760	7760	7720	219
679	20250311	093400	221552190	7790	7780	7790	7780	4
680	20250311	093300	221521040	7760	7760	7760	7750	84
681	20250311	093200	220869330	7750	7750	7750	7750	20
682	20250311	093100	220714330	7750	7750	7750	7750	30
683	20250311	093000	220481830	7750	7740	7750	7740	324
684	20250311	092900	217971480	7700	7710	7710	7700	645
685	20250311	092800	212999510	7710	7710	7710	7710	456
686	20250311	092700	209483750	7710	7740	7740	7710	171
687	20250311	092600	208164430	7740	7740	7740	7740	1
688	20250311	092500	208156690	7700	7700	7700	7700	0
689	20250311	092400	208156690	7700	7730	7730	7700	1636
690	20250311	092300	195537110	7730	7720	7730	7720	96
691	20250311	092200	194795980	7730	7730	7730	7710	534
692	20250311	092100	190668220	7730	7710	7730	7710	56
693	20250311	092000	190236340	7710	7730	7730	7710	79
694	20250311	091900	189626990	7730	7750	7750	7730	2
695	20250311	091800	189611510	7750	7730	7750	7730	184
696	20250311	091700	188188920	7720	7710	7720	7710	79
697	20250311	091600	187579190	7720	7720	7720	7720	0
698	20250311	091500	187579190	7720	7720	7720	7720	6
699	20250311	091400	187532870	7700	7700	7700	7700	95
700	20250311	091300	186801370	7680	7700	7700	7680	695
701	20250311	091200	181462360	7720	7690	7720	7690	62
702	20250311	091100	180985220	7690	7700	7720	7690	60
703	20250311	091000	180522570	7710	7720	7720	7710	51
704	20250311	090900	180129340	7720	7710	7720	7710	218
705	20250311	090800	178447560	7710	7630	7710	7630	1251
706	20250311	090700	168866870	7670	7640	7670	7620	1040
707	20250311	090600	160932080	7670	7640	7670	7640	872
708	20250311	090500	154268790	7640	7680	7680	7640	305
709	20250311	090400	151933540	7670	7670	7670	7640	831
710	20250311	090300	145577420	7670	7680	7690	7650	6621
711	20250311	090200	94740000	7680	7710	7730	7680	1004
712	20250311	090100	87008400	7720	7790	7790	7680	4158
713	20250311	090000	54797310	7780	7800	7810	7780	7025