KissMeData/011560/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	185800	290325315	9930	9930	9930	9930	707
3	20250311	185700	290325315	9930	9930	9930	9930	0
4	20250311	185600	290325315	9930	9930	9930	9930	0
5	20250311	185500	290325315	9930	9930	9930	9930	0
6	20250311	185400	290325315	9930	9930	9930	9930	0
7	20250311	185300	290325315	9930	9930	9930	9930	0
8	20250311	185200	290325315	9930	9930	9930	9930	0
9	20250311	185100	290325315	9930	9930	9930	9930	0
10	20250311	185000	290325315	9930	9930	9930	9930	0
11	20250311	184900	290325315	9930	9930	9930	9930	0
12	20250311	184800	290325315	9930	9930	9930	9930	0
13	20250311	184700	290325315	9930	9930	9930	9930	0
14	20250311	184600	290325315	9930	9930	9930	9930	0
15	20250311	184500	290325315	9930	9930	9930	9930	0
16	20250311	184400	290325315	9930	9930	9930	9930	0
17	20250311	184300	290325315	9930	9930	9930	9930	0
18	20250311	184200	290325315	9930	9930	9930	9930	0
19	20250311	184100	290325315	9930	9930	9930	9930	0
20	20250311	184000	290325315	9930	9930	9930	9930	0
21	20250311	183900	290325315	9930	9930	9930	9930	0
22	20250311	183800	290325315	9930	9930	9930	9930	0
23	20250311	183700	290325315	9930	9930	9930	9930	0
24	20250311	183600	290325315	9930	9930	9930	9930	0
25	20250311	183500	290325315	9930	9930	9930	9930	0
26	20250311	183400	290325315	9930	9930	9930	9930	0
27	20250311	183300	290325315	9930	9930	9930	9930	0
28	20250311	183200	290325315	9930	9930	9930	9930	0
29	20250311	183100	290325315	9930	9930	9930	9930	0
30	20250311	183000	290325315	9930	9930	9930	9930	0
31	20250311	182900	290325315	9930	9930	9930	9930	0
32	20250311	182800	290325315	9930	9930	9930	9930	707
33	20250311	182700	290325315	9930	9930	9930	9930	0
34	20250311	182600	290325315	9930	9930	9930	9930	0
35	20250311	182500	290325315	9930	9930	9930	9930	0
36	20250311	182400	290325315	9930	9930	9930	9930	0
37	20250311	182300	290325315	9930	9930	9930	9930	0
38	20250311	182200	290325315	9930	9930	9930	9930	0
39	20250311	182100	290325315	9930	9930	9930	9930	0
40	20250311	182000	290325315	9930	9930	9930	9930	0
41	20250311	181900	290325315	9930	9930	9930	9930	0
42	20250311	181800	290325315	9930	9930	9930	9930	0
43	20250311	181700	290325315	9930	9930	9930	9930	0
44	20250311	181600	290325315	9930	9930	9930	9930	0
45	20250311	181500	290325315	9930	9930	9930	9930	0
46	20250311	181400	290325315	9930	9930	9930	9930	0
47	20250311	181300	290325315	9930	9930	9930	9930	0
48	20250311	181200	290325315	9930	9930	9930	9930	0
49	20250311	181100	290325315	9930	9930	9930	9930	0
50	20250311	181000	290325315	9930	9930	9930	9930	0
51	20250311	180900	290325315	9930	9930	9930	9930	0
52	20250311	180800	290325315	9930	9930	9930	9930	0
53	20250311	180700	290325315	9930	9930	9930	9930	0
54	20250311	180600	290325315	9930	9930	9930	9930	0
55	20250311	180500	290325315	9930	9930	9930	9930	0
56	20250311	180400	290325315	9930	9930	9930	9930	0
57	20250311	180300	290325315	9930	9930	9930	9930	0
58	20250311	180200	290325315	9930	9930	9930	9930	0
59	20250311	180100	290325315	9930	9930	9930	9930	0
60	20250311	180000	290325315	9930	9930	9930	9930	0
61	20250311	175900	290325315	9930	9930	9930	9930	0
62	20250311	175800	290325315	9930	9930	9930	9930	707
63	20250311	175700	290325315	9930	9930	9930	9930	0
64	20250311	175600	290325315	9930	9930	9930	9930	0
65	20250311	175500	290325315	9930	9930	9930	9930	0
66	20250311	175400	290325315	9930	9930	9930	9930	0
67	20250311	175300	290325315	9930	9930	9930	9930	0
68	20250311	175200	290325315	9930	9930	9930	9930	0
69	20250311	175100	290325315	9930	9930	9930	9930	0
70	20250311	175000	290325315	9930	9930	9930	9930	0
71	20250311	174900	290325315	9930	9930	9930	9930	0
72	20250311	174800	290325315	9930	9930	9930	9930	0
73	20250311	174700	290325315	9930	9930	9930	9930	0
74	20250311	174600	290325315	9930	9930	9930	9930	0
75	20250311	174500	290325315	9930	9930	9930	9930	0
76	20250311	174400	290325315	9930	9930	9930	9930	0
77	20250311	174300	290325315	9930	9930	9930	9930	0
78	20250311	174200	290325315	9930	9930	9930	9930	0
79	20250311	174100	290325315	9930	9930	9930	9930	0
80	20250311	174000	290325315	9930	9930	9930	9930	0
81	20250311	173900	290325315	9930	9930	9930	9930	0
82	20250311	173800	290325315	9930	9930	9930	9930	0
83	20250311	173700	290325315	9930	9930	9930	9930	0
84	20250311	173600	290325315	9930	9930	9930	9930	0
85	20250311	173500	290325315	9930	9930	9930	9930	0
86	20250311	173400	290325315	9930	9930	9930	9930	0
87	20250311	173300	290325315	9930	9930	9930	9930	0
88	20250311	173200	290325315	9930	9930	9930	9930	0
89	20250311	173100	290325315	9930	9930	9930	9930	0
90	20250311	173000	290325315	9930	9930	9930	9930	0
91	20250311	172900	290325315	9930	9930	9930	9930	0
92	20250311	172800	290325315	9930	9930	9930	9930	707
93	20250311	172700	290325315	9930	9930	9930	9930	0
94	20250311	172600	290325315	9930	9930	9930	9930	0
95	20250311	172500	290325315	9930	9930	9930	9930	0
96	20250311	172400	290325315	9930	9930	9930	9930	0
97	20250311	172300	290325315	9930	9930	9930	9930	0
98	20250311	172200	290325315	9930	9930	9930	9930	0
99	20250311	172100	290325315	9930	9930	9930	9930	0
100	20250311	172000	290325315	9930	9930	9930	9930	0
101	20250311	171900	290325315	9930	9930	9930	9930	0
102	20250311	171800	290325315	9930	9930	9930	9930	0
103	20250311	171700	290325315	9930	9930	9930	9930	0
104	20250311	171600	290325315	9930	9930	9930	9930	0
105	20250311	171500	290325315	9930	9930	9930	9930	0
106	20250311	171400	290325315	9930	9930	9930	9930	0
107	20250311	171300	290325315	9930	9930	9930	9930	0
108	20250311	171200	290325315	9930	9930	9930	9930	0
109	20250311	171100	290325315	9930	9930	9930	9930	0
110	20250311	171000	290325315	9930	9930	9930	9930	0
111	20250311	170900	290325315	9930	9930	9930	9930	0
112	20250311	170800	290325315	9930	9930	9930	9930	0
113	20250311	170700	290325315	9930	9930	9930	9930	0
114	20250311	170600	290325315	9930	9930	9930	9930	0
115	20250311	170500	290325315	9930	9930	9930	9930	0
116	20250311	170400	290325315	9930	9930	9930	9930	0
117	20250311	170300	290325315	9930	9930	9930	9930	0
118	20250311	170200	290325315	9930	9930	9930	9930	0
119	20250311	170100	290325315	9930	9930	9930	9930	0
120	20250311	170000	290325315	9930	9930	9930	9930	0
121	20250311	165900	290325315	9930	9930	9930	9930	0
122	20250311	165800	290325315	9930	9930	9930	9930	707
123	20250311	165700	290325315	9930	9930	9930	9930	0
124	20250311	165600	290325315	9930	9930	9930	9930	0
125	20250311	165500	290325315	9930	9930	9930	9930	0
126	20250311	165400	290325315	9930	9930	9930	9930	0
127	20250311	165300	290325315	9930	9930	9930	9930	0
128	20250311	165200	290325315	9930	9930	9930	9930	0
129	20250311	165100	290325315	9930	9930	9930	9930	0
130	20250311	165000	290325315	9930	9930	9930	9930	0
131	20250311	164900	290325315	9930	9930	9930	9930	0
132	20250311	164800	290325315	9930	9930	9930	9930	0
133	20250311	164700	290325315	9930	9930	9930	9930	0
134	20250311	164600	290325315	9930	9930	9930	9930	0
135	20250311	164500	290325315	9930	9930	9930	9930	0
136	20250311	164400	290325315	9930	9930	9930	9930	0
137	20250311	164300	290325315	9930	9930	9930	9930	0
138	20250311	164200	290325315	9930	9930	9930	9930	0
139	20250311	164100	290325315	9930	9930	9930	9930	0
140	20250311	164000	290325315	9930	9930	9930	9930	0
141	20250311	163900	290325315	9930	9930	9930	9930	0
142	20250311	163800	290325315	9930	9930	9930	9930	0
143	20250311	163700	290325315	9930	9930	9930	9930	0
144	20250311	163600	290325315	9930	9930	9930	9930	0
145	20250311	163500	290325315	9930	9930	9930	9930	0
146	20250311	163400	290325315	9930	9930	9930	9930	0
147	20250311	163300	290325315	9930	9930	9930	9930	0
148	20250311	163200	290325315	9930	9930	9930	9930	0
149	20250311	163100	290325315	9930	9930	9930	9930	0
150	20250311	163000	290325315	9930	9930	9930	9930	0
151	20250311	162900	290325315	9930	9930	9930	9930	0
152	20250311	162800	290325315	9930	9930	9930	9930	707
153	20250311	162700	290325315	9930	9930	9930	9930	0
154	20250311	162600	290325315	9930	9930	9930	9930	0
155	20250311	162500	290325315	9930	9930	9930	9930	0
156	20250311	162400	290325315	9930	9930	9930	9930	0
157	20250311	162300	290325315	9930	9930	9930	9930	0
158	20250311	162200	290325315	9930	9930	9930	9930	0
159	20250311	162100	290325315	9930	9930	9930	9930	0
160	20250311	162000	290325315	9930	9930	9930	9930	0
161	20250311	161900	290325315	9930	9930	9930	9930	0
162	20250311	161800	290325315	9930	9930	9930	9930	0
163	20250311	161700	290325315	9930	9930	9930	9930	0
164	20250311	161600	290325315	9930	9930	9930	9930	0
165	20250311	161500	290325315	9930	9930	9930	9930	0
166	20250311	161400	290325315	9930	9930	9930	9930	0
167	20250311	161300	290325315	9930	9930	9930	9930	0
168	20250311	161200	290325315	9930	9930	9930	9930	0
169	20250311	161100	290325315	9930	9930	9930	9930	0
170	20250311	161000	290325315	9930	9930	9930	9930	0
171	20250311	160900	290325315	9930	9930	9930	9930	0
172	20250311	160800	290325315	9930	9930	9930	9930	0
173	20250311	160700	290325315	9930	9930	9930	9930	0
174	20250311	160600	290325315	9930	9930	9930	9930	0
175	20250311	160500	290325315	9930	9930	9930	9930	0
176	20250311	160400	290325315	9930	9930	9930	9930	0
177	20250311	160300	290325315	9930	9930	9930	9930	0
178	20250311	160200	290325315	9930	9930	9930	9930	0
179	20250311	160100	290325315	9930	9930	9930	9930	0
180	20250311	160000	290325315	9930	9930	9930	9930	0
181	20250311	155900	290325315	9930	9930	9930	9930	0
182	20250311	155800	290325315	9930	9930	9930	9930	707
183	20250311	155700	290325315	9930	9930	9930	9930	0
184	20250311	155600	290325315	9930	9930	9930	9930	0
185	20250311	155500	290325315	9930	9930	9930	9930	0
186	20250311	155400	290325315	9930	9930	9930	9930	0
187	20250311	155300	290325315	9930	9930	9930	9930	0
188	20250311	155200	290325315	9930	9930	9930	9930	0
189	20250311	155100	290325315	9930	9930	9930	9930	0
190	20250311	155000	290325315	9930	9930	9930	9930	0
191	20250311	154900	290325315	9930	9930	9930	9930	0
192	20250311	154800	290325315	9930	9930	9930	9930	0
193	20250311	154700	290325315	9930	9930	9930	9930	0
194	20250311	154600	290325315	9930	9930	9930	9930	0
195	20250311	154500	290325315	9930	9930	9930	9930	0
196	20250311	154400	290325315	9930	9930	9930	9930	0
197	20250311	154300	290325315	9930	9930	9930	9930	0
198	20250311	154200	290325315	9930	9930	9930	9930	0
199	20250311	154100	290325315	9930	9930	9930	9930	0
200	20250311	154000	290325315	9930	9930	9930	9930	0
201	20250311	153900	290325315	9930	9930	9930	9930	0
202	20250311	153800	290325315	9930	9930	9930	9930	0
203	20250311	153700	290325315	9930	9930	9930	9930	0
204	20250311	153600	290325315	9930	9930	9930	9930	0
205	20250311	153500	290325315	9930	9930	9930	9930	0
206	20250311	153400	290325315	9930	9930	9930	9930	0
207	20250311	153300	290325315	9930	9930	9930	9930	0
208	20250311	153200	290325315	9930	9930	9930	9930	0
209	20250311	153100	290325315	9930	9930	9930	9930	0
210	20250311	153000	290325315	9930	9930	9930	9930	707
211	20250311	152900	283304805	9920	9920	9920	9920	0
212	20250311	152800	283304805	9920	9920	9920	9920	0
213	20250311	152700	283304805	9920	9920	9920	9920	0
214	20250311	152600	283304805	9920	9920	9920	9920	0
215	20250311	152500	283304805	9920	9920	9920	9920	0
216	20250311	152400	283304805	9920	9920	9920	9920	0
217	20250311	152300	283304805	9920	9920	9920	9920	0
218	20250311	152200	283304805	9920	9920	9920	9920	0
219	20250311	152100	283304805	9920	9920	9920	9920	0
220	20250311	152000	283304805	9920	9920	9920	9920	0
221	20250311	151900	283304805	9920	9870	9920	9870	36
222	20250311	151800	282948685	9920	9920	9920	9920	18
223	20250311	151700	282770125	9920	9920	9920	9920	4
224	20250311	151600	282730445	9920	9920	9920	9920	1
225	20250311	151500	282720525	9920	9880	9920	9880	204
226	20250311	151400	280704925	9920	9900	9920	9900	1001
227	20250311	151300	270795005	9900	9900	9900	9900	0
228	20250311	151200	270795005	9900	9900	9900	9900	0
229	20250311	151100	270795005	9900	9900	9900	9900	0
230	20250311	151000	270795005	9900	9900	9900	9900	0
231	20250311	150900	270795005	9900	9880	9900	9880	5
232	20250311	150800	270745565	9900	9900	9900	9900	0
233	20250311	150700	270745565	9900	9900	9900	9900	0
234	20250311	150600	270745565	9900	9900	9900	9900	0
235	20250311	150500	270745565	9900	9900	9900	9900	0
236	20250311	150400	270745565	9900	9900	9900	9900	0
237	20250311	150300	270745565	9900	9900	9900	9900	0
238	20250311	150200	270745565	9900	9900	9900	9900	0
239	20250311	150100	270745565	9900	9900	9900	9900	0
240	20250311	150000	270745565	9900	9900	9900	9900	0
241	20250311	145900	270745565	9900	9900	9900	9900	0
242	20250311	145800	270745565	9900	9900	9900	9900	0
243	20250311	145700	270745565	9900	9900	9900	9900	0
244	20250311	145600	270745565	9900	9900	9900	9900	0
245	20250311	145500	270745565	9900	9900	9900	9900	0
246	20250311	145400	270745565	9900	9900	9900	9900	0
247	20250311	145300	270745565	9900	9900	9900	9900	0
248	20250311	145200	270745565	9900	9900	9900	9900	0
249	20250311	145100	270745565	9900	9840	9900	9840	8
250	20250311	145000	270666425	9900	9900	9900	9900	0
251	20250311	144900	270666425	9900	9900	9900	9900	0
252	20250311	144800	270666425	9900	9900	9900	9900	0
253	20250311	144700	270666425	9900	9900	9900	9900	1
254	20250311	144600	270656525	9830	9830	9830	9830	0
255	20250311	144500	270656525	9830	9830	9830	9830	0
256	20250311	144400	270656525	9830	9830	9830	9830	0
257	20250311	144300	270656525	9830	9830	9830	9830	0
258	20250311	144200	270656525	9830	9830	9830	9830	0
259	20250311	144100	270656525	9830	9830	9830	9830	1
260	20250311	144000	270646695	9840	9840	9840	9840	19
261	20250311	143900	270459735	9840	9840	9840	9840	0
262	20250311	143800	270459735	9840	9840	9840	9840	1
263	20250311	143700	270449895	9900	9900	9900	9900	0
264	20250311	143600	270449895	9900	9900	9900	9900	8
265	20250311	143500	270370695	9900	9900	9900	9900	0
266	20250311	143400	270370695	9900	9840	9900	9830	132
267	20250311	143300	269071875	9900	9900	9900	9900	0
268	20250311	143200	269071875	9900	9900	9900	9900	0
269	20250311	143100	269071875	9900	9860	9900	9860	138
270	20250311	143000	267711155	9840	9840	9840	9840	0
271	20250311	142900	267711155	9840	9840	9840	9840	279
272	20250311	142800	264965795	9840	9850	9850	9840	199
273	20250311	142700	263006355	9900	9900	9900	9900	0
274	20250311	142600	263006355	9900	9900	9900	9900	0
275	20250311	142500	263006355	9900	9900	9900	9900	0
276	20250311	142400	263006355	9900	9900	9900	9900	0
277	20250311	142300	263006355	9900	9900	9900	9900	0
278	20250311	142200	263006355	9900	9900	9900	9900	0
279	20250311	142100	263006355	9900	9900	9900	9900	1
280	20250311	142000	262996455	9850	9850	9850	9850	6
281	20250311	141900	262937355	9900	9900	9900	9900	1
282	20250311	141800	262927455	9850	9850	9850	9850	18
283	20250311	141700	262750155	9850	9880	9880	9850	310
284	20250311	141600	259696495	9880	9880	9880	9880	60
285	20250311	141500	259103695	9880	9880	9880	9880	110
286	20250311	141400	258016895	9890	9890	9890	9890	0
287	20250311	141300	258016895	9890	9890	9890	9890	81
288	20250311	141200	257215805	9890	9890	9890	9890	0
289	20250311	141100	257215805	9890	9890	9890	9890	0
290	20250311	141000	257215805	9890	9860	9890	9860	2
291	20250311	140900	257196055	9890	9890	9890	9890	0
292	20250311	140800	257196055	9890	9890	9890	9890	0
293	20250311	140700	257196055	9890	9870	9890	9870	101
294	20250311	140600	256199165	9870	9890	9890	9870	175
295	20250311	140500	254470915	9890	9890	9890	9890	3
296	20250311	140400	254441245	9890	9890	9890	9870	102
297	20250311	140300	253433685	9890	9890	9890	9890	0
298	20250311	140200	253433685	9890	9890	9890	9890	1
299	20250311	140100	253423795	9890	9890	9890	9890	0
300	20250311	140000	253423795	9890	9890	9890	9890	160
301	20250311	135900	251841395	9890	9890	9890	9890	0
302	20250311	135800	251841395	9890	9890	9890	9890	0
303	20250311	135700	251841395	9890	9840	9890	9830	51
304	20250311	135600	251339905	9890	9880	9890	9880	510
305	20250311	135500	246301085	9880	9880	9880	9880	0
306	20250311	135400	246301085	9880	9880	9880	9880	0
307	20250311	135300	246301085	9880	9880	9880	9880	0
308	20250311	135200	246301085	9880	9880	9880	9880	0
309	20250311	135100	246301085	9880	9880	9880	9880	1
310	20250311	135000	246291205	9860	9860	9860	9860	2
311	20250311	134900	246271485	9850	9850	9850	9850	0
312	20250311	134800	246271485	9850	9850	9850	9850	168
313	20250311	134700	244616685	9850	9850	9850	9850	0
314	20250311	134600	244616685	9850	9850	9850	9850	0
315	20250311	134500	244616685	9850	9850	9850	9850	0
316	20250311	134400	244616685	9850	9850	9850	9850	0
317	20250311	134300	244616685	9850	9850	9850	9850	0
318	20250311	134200	244616685	9850	9850	9850	9850	0
319	20250311	134100	244616685	9850	9850	9850	9850	10
320	20250311	134000	244518185	9840	9840	9840	9840	0
321	20250311	133900	244518185	9840	9840	9840	9840	0
322	20250311	133800	244518185	9840	9840	9840	9840	30
323	20250311	133700	244222985	9860	9860	9860	9860	0
324	20250311	133600	244222985	9860	9860	9860	9860	0
325	20250311	133500	244222985	9860	9860	9860	9860	0
326	20250311	133400	244222985	9860	9860	9860	9860	0
327	20250311	133300	244222985	9860	9860	9860	9860	0
328	20250311	133200	244222985	9860	9860	9860	9860	0
329	20250311	133100	244222985	9860	9860	9860	9860	0
330	20250311	133000	244222985	9860	9860	9860	9860	2
331	20250311	132900	244203265	9840	9840	9840	9840	169
332	20250311	132800	242540305	9840	9840	9840	9840	0
333	20250311	132700	242540305	9840	9840	9840	9840	10
334	20250311	132600	242441905	9850	9850	9850	9850	0
335	20250311	132500	242441905	9850	9850	9850	9850	10
336	20250311	132400	242343405	9830	9830	9830	9830	0
337	20250311	132300	242343405	9830	9830	9830	9830	0
338	20250311	132200	242343405	9830	9850	9850	9830	50
339	20250311	132100	241851685	9860	9860	9860	9860	0
340	20250311	132000	241851685	9860	9860	9860	9860	0
341	20250311	131900	241851685	9860	9860	9860	9860	0
342	20250311	131800	241851685	9860	9860	9860	9860	0
343	20250311	131700	241851685	9860	9860	9860	9860	11
344	20250311	131600	241743225	9820	9820	9820	9820	0
345	20250311	131500	241743225	9820	9820	9820	9820	0
346	20250311	131400	241743225	9820	9820	9820	9820	0
347	20250311	131300	241743225	9820	9820	9820	9820	0
348	20250311	131200	241743225	9820	9830	9830	9820	85
349	20250311	131100	240908515	9890	9890	9890	9890	0
350	20250311	131000	240908515	9890	9890	9890	9890	0
351	20250311	130900	240908515	9890	9890	9890	9890	0
352	20250311	130800	240908515	9890	9890	9890	9890	0
353	20250311	130700	240908515	9890	9890	9890	9890	0
354	20250311	130600	240908515	9890	9890	9890	9890	0
355	20250311	130500	240908515	9890	9890	9890	9890	0
356	20250311	130400	240908515	9890	9840	9890	9840	222
357	20250311	130300	238722885	9840	9840	9840	9840	10
358	20250311	130200	238624485	9840	9840	9840	9840	0
359	20250311	130100	238624485	9840	9840	9840	9840	0
360	20250311	130000	238624485	9840	9840	9840	9840	0
361	20250311	125900	238624485	9840	9840	9840	9840	1
362	20250311	125800	238614645	9840	9840	9840	9840	1
363	20250311	125700	238604805	9810	9820	9820	9810	201
364	20250311	125600	236632835	9830	9830	9830	9830	0
365	20250311	125500	236632835	9830	9830	9830	9830	0
366	20250311	125400	236632835	9830	9830	9830	9830	0
367	20250311	125300	236632835	9830	9830	9830	9830	0
368	20250311	125200	236632835	9830	9830	9830	9830	0
369	20250311	125100	236632835	9830	9830	9830	9830	0
370	20250311	125000	236632835	9830	9830	9830	9830	0
371	20250311	124900	236632835	9830	9830	9830	9830	0
372	20250311	124800	236632835	9830	9830	9830	9830	0
373	20250311	124700	236632835	9830	9830	9830	9830	0
374	20250311	124600	236632835	9830	9830	9830	9830	50
375	20250311	124500	236141335	9830	9830	9830	9830	155
376	20250311	124400	234617685	9830	9830	9830	9830	0
377	20250311	124300	234617685	9830	9830	9830	9830	40
378	20250311	124200	234224485	9830	9830	9830	9830	0
379	20250311	124100	234224485	9830	9830	9830	9830	0
380	20250311	124000	234224485	9830	9830	9830	9830	0
381	20250311	123900	234224485	9830	9830	9830	9830	0
382	20250311	123800	234224485	9830	9830	9830	9830	0
383	20250311	123700	234224485	9830	9830	9830	9830	8
384	20250311	123600	234145845	9850	9850	9850	9850	20
385	20250311	123500	233948845	9850	9850	9850	9850	528
386	20250311	123400	228748045	9860	9860	9860	9860	0
387	20250311	123300	228748045	9860	9860	9860	9860	2
388	20250311	123200	228728325	9850	9850	9850	9850	10
389	20250311	123100	228629825	9860	9850	9860	9850	577
390	20250311	123000	222945225	9850	9850	9850	9850	1
391	20250311	122900	222935375	9850	9850	9850	9850	189
392	20250311	122800	221073725	9830	9830	9830	9830	30
393	20250311	122700	220778825	9830	9830	9830	9830	0
394	20250311	122600	220778825	9830	9830	9830	9830	0
395	20250311	122500	220778825	9830	9830	9830	9830	0
396	20250311	122400	220778825	9830	9830	9830	9830	429
397	20250311	122300	216561755	9820	9820	9820	9820	0
398	20250311	122200	216561755	9820	9820	9820	9820	145
399	20250311	122100	215137855	9820	9820	9820	9820	0
400	20250311	122000	215137855	9820	9820	9820	9820	20
401	20250311	121900	214941455	9810	9810	9810	9810	0
402	20250311	121800	214941455	9810	9810	9810	9810	64
403	20250311	121700	214313615	9830	9830	9830	9830	0
404	20250311	121600	214313615	9830	9830	9830	9830	0
405	20250311	121500	214313615	9830	9830	9830	9830	0
406	20250311	121400	214313615	9830	9830	9830	9830	0
407	20250311	121300	214313615	9830	9830	9830	9830	0
408	20250311	121200	214313615	9830	9830	9830	9830	0
409	20250311	121100	214313615	9830	9830	9830	9830	0
410	20250311	121000	214313615	9830	9830	9830	9830	0
411	20250311	120900	214313615	9830	9830	9830	9830	0
412	20250311	120800	214313615	9830	9830	9830	9830	100
413	20250311	120700	213330615	9830	9820	9830	9820	414
414	20250311	120600	209264915	9820	9820	9820	9820	0
415	20250311	120500	209264915	9820	9820	9820	9820	1
416	20250311	120400	209255095	9810	9800	9810	9800	512
417	20250311	120300	204233895	9800	9800	9800	9800	0
418	20250311	120200	204233895	9800	9800	9800	9800	0
419	20250311	120100	204233895	9800	9800	9800	9800	0
420	20250311	120000	204233895	9800	9800	9800	9800	0
421	20250311	115900	204233895	9800	9800	9800	9800	0
422	20250311	115800	204233895	9800	9800	9800	9800	0
423	20250311	115700	204233895	9800	9800	9800	9800	1055
424	20250311	115600	193894895	9800	9800	9800	9800	0
425	20250311	115500	193894895	9800	9800	9800	9800	4
426	20250311	115400	193855695	9800	9800	9800	9800	0
427	20250311	115300	193855695	9800	9800	9800	9800	0
428	20250311	115200	193855695	9800	9800	9800	9800	0
429	20250311	115100	193855695	9800	9800	9800	9800	0
430	20250311	115000	193855695	9800	9800	9800	9800	0
431	20250311	114900	193855695	9800	9800	9800	9800	0
432	20250311	114800	193855695	9800	9805	9805	9800	20
433	20250311	114700	193659685	9800	9800	9800	9800	0
434	20250311	114600	193659685	9800	9800	9800	9800	45
435	20250311	114500	193218685	9800	9800	9800	9800	5
436	20250311	114400	193169685	9800	9790	9800	9790	946
437	20250311	114300	183903205	9780	9780	9780	9780	3
438	20250311	114200	183873865	9780	9780	9780	9780	420
439	20250311	114100	179766265	9790	9790	9790	9790	0
440	20250311	114000	179766265	9790	9790	9790	9790	0
441	20250311	113900	179766265	9790	9790	9790	9790	0
442	20250311	113800	179766265	9790	9790	9790	9790	3
443	20250311	113700	179736895	9790	9790	9790	9790	0
444	20250311	113600	179736895	9790	9790	9790	9790	9
445	20250311	113500	179648785	9790	9790	9790	9790	0
446	20250311	113400	179648785	9790	9790	9790	9790	0
447	20250311	113300	179648785	9790	9770	9790	9770	126
448	20250311	113200	178417745	9790	9770	9790	9770	385
449	20250311	113100	174656235	9760	9760	9760	9760	0
450	20250311	113000	174656235	9760	9760	9760	9760	94
451	20250311	112900	173738795	9750	9750	9750	9750	4
452	20250311	112800	173699795	9760	9760	9760	9760	0
453	20250311	112700	173699795	9760	9750	9760	9750	139
454	20250311	112600	172344155	9750	9750	9755	9750	200
455	20250311	112500	170394135	9750	9750	9750	9750	3
456	20250311	112400	170364885	9750	9750	9750	9750	50
457	20250311	112300	169877385	9750	9750	9750	9750	0
458	20250311	112200	169877385	9750	9750	9750	9750	10
459	20250311	112100	169779885	9750	9760	9760	9750	14
460	20250311	112000	169643345	9760	9750	9760	9750	261
461	20250311	111900	167098585	9730	9740	9740	9730	10
462	20250311	111800	167001275	9740	9740	9740	9740	10
463	20250311	111700	166903875	9750	9750	9750	9750	0
464	20250311	111600	166903875	9750	9730	9750	9730	374
465	20250311	111500	163264655	9720	9720	9720	9720	0
466	20250311	111400	163264655	9720	9750	9750	9720	55
467	20250311	111300	162729655	9750	9750	9750	9750	0
468	20250311	111200	162729655	9750	9750	9750	9750	0
469	20250311	111100	162729655	9750	9750	9750	9750	0
470	20250311	111000	162729655	9750	9750	9750	9750	0
471	20250311	110900	162729655	9750	9730	9750	9730	79
472	20250311	110800	161960965	9730	9720	9730	9720	210
473	20250311	110700	159919665	9720	9720	9720	9720	101
474	20250311	110600	158937945	9730	9730	9730	9730	15
475	20250311	110500	158791995	9740	9730	9740	9730	16
476	20250311	110400	158636305	9730	9730	9730	9720	385
477	20250311	110300	154892255	9730	9730	9730	9730	0
478	20250311	110200	154892255	9730	9730	9730	9730	0
479	20250311	110100	154892255	9730	9730	9730	9730	0
480	20250311	110000	154892255	9730	9730	9730	9730	188
481	20250311	105900	153063015	9730	9730	9730	9730	0
482	20250311	105800	153063015	9730	9730	9730	9730	2
483	20250311	105700	153043555	9720	9720	9720	9720	0
484	20250311	105600	153043555	9720	9720	9720	9720	0
485	20250311	105500	153043555	9720	9720	9720	9720	0
486	20250311	105400	153043555	9720	9720	9720	9720	100
487	20250311	105300	152071555	9760	9710	9760	9710	759
488	20250311	105200	144701615	9720	9740	9740	9720	58
489	20250311	105100	144137715	9730	9720	9730	9720	162
490	20250311	105000	142563025	9720	9720	9720	9720	127
491	20250311	104900	141328585	9730	9730	9730	9730	0
492	20250311	104800	141328585	9730	9735	9735	9730	65
493	20250311	104700	140696060	9770	9770	9770	9770	0
494	20250311	104600	140696060	9770	9770	9770	9770	0
495	20250311	104500	140696060	9770	9770	9770	9770	0
496	20250311	104400	140696060	9770	9770	9770	9770	20
497	20250311	104300	140500660	9770	9770	9770	9770	1
498	20250311	104200	140490890	9710	9710	9710	9710	0
499	20250311	104100	140490890	9710	9710	9710	9710	0
500	20250311	104000	140490890	9710	9710	9800	9710	315
501	20250311	103900	137431080	9710	9720	9720	9700	123
502	20250311	103800	136237240	9730	9730	9730	9730	11
503	20250311	103700	136130210	9760	9760	9760	9760	1
504	20250311	103600	136120450	9740	9740	9740	9740	0
505	20250311	103500	136120450	9740	9740	9740	9740	100
506	20250311	103400	135146450	9740	9740	9740	9740	0
507	20250311	103300	135146450	9740	9740	9740	9740	11
508	20250311	103200	135039310	9760	9760	9760	9760	0
509	20250311	103100	135039310	9760	9760	9760	9760	0
510	20250311	103000	135039310	9760	9760	9760	9760	0
511	20250311	102900	135039310	9760	9760	9760	9760	0
512	20250311	102800	135039310	9760	9800	9800	9760	11
513	20250311	102700	134931910	9800	9800	9800	9800	0
514	20250311	102600	134931910	9800	9800	9800	9800	0
515	20250311	102500	134931910	9800	9800	9800	9800	1
516	20250311	102400	134922110	9740	9730	9740	9700	1508
517	20250311	102300	120242030	9730	9730	9730	9730	0
518	20250311	102200	120242030	9730	9730	9730	9730	0
519	20250311	102100	120242030	9730	9720	9730	9720	100
520	20250311	102000	119269590	9720	9700	9720	9700	227
521	20250311	101900	117063690	9700	9700	9700	9700	100
522	20250311	101800	116093690	9700	9710	9710	9700	2
523	20250311	101700	116074280	9690	9690	9690	9690	0
524	20250311	101600	116074280	9690	9690	9690	9690	0
525	20250311	101500	116074280	9690	9720	9720	9690	499
526	20250311	101400	111236720	9720	9720	9720	9720	1
527	20250311	101300	111227000	9690	9710	9710	9690	793
528	20250311	101200	103535830	9740	9740	9740	9740	0
529	20250311	101100	103535830	9740	9740	9740	9740	50
530	20250311	101000	103048830	9740	9740	9740	9740	50
531	20250311	100900	102561830	9710	9720	9720	9710	61
532	20250311	100800	101969510	9720	9740	9740	9720	11
533	20250311	100700	101862560	9710	9710	9710	9710	0
534	20250311	100600	101862560	9710	9710	9710	9710	0
535	20250311	100500	101862560	9710	9710	9710	9710	0
536	20250311	100400	101862560	9710	9730	9730	9710	363
537	20250311	100300	98336220	9730	9730	9730	9730	1
538	20250311	100200	98326490	9740	9740	9740	9740	21
539	20250311	100100	98121950	9740	9740	9740	9740	4
540	20250311	100000	98082990	9740	9740	9740	9730	60
541	20250311	095900	97498740	9740	9740	9740	9740	1
542	20250311	095800	97489000	9740	9740	9740	9740	105
543	20250311	095700	96466300	9710	9710	9710	9710	0
544	20250311	095600	96466300	9710	9740	9740	9710	500
545	20250311	095500	91606700	9740	9740	9740	9740	160
546	20250311	095400	90048300	9750	9850	9850	9750	1241
547	20250311	095300	77928100	9850	9850	9850	9850	0
548	20250311	095200	77928100	9850	9810	9850	9800	22
549	20250311	095100	77712340	9850	9850	9850	9850	1
550	20250311	095000	77702490	9850	9850	9850	9850	0
551	20250311	094900	77702490	9850	9850	9850	9850	10
552	20250311	094800	77603990	9850	9850	9850	9850	0
553	20250311	094700	77603990	9850	9850	9850	9850	10
554	20250311	094600	77505490	9850	9850	9850	9850	8
555	20250311	094500	77426690	9850	9850	9850	9850	15
556	20250311	094400	77278940	9850	9850	9850	9850	97
557	20250311	094300	76323490	9850	9800	9850	9800	81
558	20250311	094200	75529500	9800	9800	9800	9800	50
559	20250311	094100	75039500	9800	9800	9800	9800	0
560	20250311	094000	75039500	9800	9800	9800	9800	1
561	20250311	093900	75029700	9770	9770	9770	9770	0
562	20250311	093800	75029700	9770	9770	9770	9770	20
563	20250311	093700	74834300	9760	9760	9760	9760	0
564	20250311	093600	74834300	9760	9760	9760	9760	30
565	20250311	093500	74541500	9760	9770	9770	9760	50
566	20250311	093400	74053450	9760	9760	9760	9760	0
567	20250311	093300	74053450	9760	9760	9760	9760	0
568	20250311	093200	74053450	9760	9790	9790	9760	101
569	20250311	093100	73067660	9800	9800	9800	9800	1
570	20250311	093000	73057860	9800	9800	9800	9800	5
571	20250311	092900	73008860	9760	9790	9790	9760	100
572	20250311	092800	72032260	9800	9800	9800	9800	100
573	20250311	092700	71052260	9770	9770	9770	9770	163
574	20250311	092600	69459750	9770	9770	9770	9770	25
575	20250311	092500	69215500	9770	9770	9770	9770	0
576	20250311	092400	69215500	9770	9770	9770	9770	32
577	20250311	092300	68902860	9770	9790	9790	9770	100
578	20250311	092200	67925070	9800	9800	9800	9800	5
579	20250311	092100	67876070	9800	9800	9800	9800	0
580	20250311	092000	67876070	9800	9790	9810	9790	16
581	20250311	091900	67719360	9800	9810	9810	9790	47
582	20250311	091800	67258490	9790	9770	9790	9770	120
583	20250311	091700	66085130	9770	9760	9770	9750	245
584	20250311	091600	63695380	9750	9770	9770	9750	781
585	20250311	091500	56068390	9780	9790	9790	9780	120
586	20250311	091400	54894590	9790	9790	9790	9790	0
587	20250311	091300	54894590	9790	9790	9800	9790	72
588	20250311	091200	54189670	9790	9790	9790	9790	10
589	20250311	091100	54091770	9790	9830	9830	9790	884
590	20250311	091000	45436260	9840	9840	9840	9840	0
591	20250311	090900	45436260	9840	9840	9840	9840	1
592	20250311	090800	45426420	9790	9840	9840	9790	40
593	20250311	090700	45033620	9840	9740	9840	9740	551
594	20250311	090600	39664450	9740	9780	9850	9610	1610
595	20250311	090500	24066400	9770	9830	9830	9770	57
596	20250311	090400	23507400	9830	9740	9830	9740	17
597	20250311	090300	23340470	9870	9870	9870	9600	1651
598	20250311	090200	7409940	9750	9760	9880	9750	141
599	20250311	090100	6025790	9890	9800	9900	9780	287
600	20250311	090000	3210460	9900	9870	9910	9800	326