KissMeData/159580/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	203400	423355340	5380	5380	5380	5380	2962
3	20250311	203300	423355340	5380	5380	5380	5380	0
4	20250311	203200	423355340	5380	5380	5380	5380	0
5	20250311	203100	423355340	5380	5380	5380	5380	0
6	20250311	203000	423355340	5380	5380	5380	5380	0
7	20250311	202900	423355340	5380	5380	5380	5380	0
8	20250311	202800	423355340	5380	5380	5380	5380	0
9	20250311	202700	423355340	5380	5380	5380	5380	0
10	20250311	202600	423355340	5380	5380	5380	5380	0
11	20250311	202500	423355340	5380	5380	5380	5380	0
12	20250311	202400	423355340	5380	5380	5380	5380	0
13	20250311	202300	423355340	5380	5380	5380	5380	0
14	20250311	202200	423355340	5380	5380	5380	5380	0
15	20250311	202100	423355340	5380	5380	5380	5380	0
16	20250311	202000	423355340	5380	5380	5380	5380	0
17	20250311	201900	423355340	5380	5380	5380	5380	0
18	20250311	201800	423355340	5380	5380	5380	5380	0
19	20250311	201700	423355340	5380	5380	5380	5380	0
20	20250311	201600	423355340	5380	5380	5380	5380	0
21	20250311	201500	423355340	5380	5380	5380	5380	0
22	20250311	201400	423355340	5380	5380	5380	5380	0
23	20250311	201300	423355340	5380	5380	5380	5380	0
24	20250311	201200	423355340	5380	5380	5380	5380	0
25	20250311	201100	423355340	5380	5380	5380	5380	0
26	20250311	201000	423355340	5380	5380	5380	5380	0
27	20250311	200900	423355340	5380	5380	5380	5380	0
28	20250311	200800	423355340	5380	5380	5380	5380	0
29	20250311	200700	423355340	5380	5380	5380	5380	0
30	20250311	200600	423355340	5380	5380	5380	5380	0
31	20250311	200500	423355340	5380	5380	5380	5380	0
32	20250311	200400	423355340	5380	5380	5380	5380	2962
33	20250311	200300	423355340	5380	5380	5380	5380	0
34	20250311	200200	423355340	5380	5380	5380	5380	0
35	20250311	200100	423355340	5380	5380	5380	5380	0
36	20250311	200000	423355340	5380	5380	5380	5380	0
37	20250311	195900	423355340	5380	5380	5380	5380	0
38	20250311	195800	423355340	5380	5380	5380	5380	0
39	20250311	195700	423355340	5380	5380	5380	5380	0
40	20250311	195600	423355340	5380	5380	5380	5380	0
41	20250311	195500	423355340	5380	5380	5380	5380	0
42	20250311	195400	423355340	5380	5380	5380	5380	0
43	20250311	195300	423355340	5380	5380	5380	5380	0
44	20250311	195200	423355340	5380	5380	5380	5380	0
45	20250311	195100	423355340	5380	5380	5380	5380	0
46	20250311	195000	423355340	5380	5380	5380	5380	0
47	20250311	194900	423355340	5380	5380	5380	5380	0
48	20250311	194800	423355340	5380	5380	5380	5380	0
49	20250311	194700	423355340	5380	5380	5380	5380	0
50	20250311	194600	423355340	5380	5380	5380	5380	0
51	20250311	194500	423355340	5380	5380	5380	5380	0
52	20250311	194400	423355340	5380	5380	5380	5380	0
53	20250311	194300	423355340	5380	5380	5380	5380	0
54	20250311	194200	423355340	5380	5380	5380	5380	0
55	20250311	194100	423355340	5380	5380	5380	5380	0
56	20250311	194000	423355340	5380	5380	5380	5380	0
57	20250311	193900	423355340	5380	5380	5380	5380	0
58	20250311	193800	423355340	5380	5380	5380	5380	0
59	20250311	193700	423355340	5380	5380	5380	5380	0
60	20250311	193600	423355340	5380	5380	5380	5380	0
61	20250311	193500	423355340	5380	5380	5380	5380	0
62	20250311	193400	423355340	5380	5380	5380	5380	2962
63	20250311	193300	423355340	5380	5380	5380	5380	0
64	20250311	193200	423355340	5380	5380	5380	5380	0
65	20250311	193100	423355340	5380	5380	5380	5380	0
66	20250311	193000	423355340	5380	5380	5380	5380	0
67	20250311	192900	423355340	5380	5380	5380	5380	0
68	20250311	192800	423355340	5380	5380	5380	5380	0
69	20250311	192700	423355340	5380	5380	5380	5380	0
70	20250311	192600	423355340	5380	5380	5380	5380	0
71	20250311	192500	423355340	5380	5380	5380	5380	0
72	20250311	192400	423355340	5380	5380	5380	5380	0
73	20250311	192300	423355340	5380	5380	5380	5380	0
74	20250311	192200	423355340	5380	5380	5380	5380	0
75	20250311	192100	423355340	5380	5380	5380	5380	0
76	20250311	192000	423355340	5380	5380	5380	5380	0
77	20250311	191900	423355340	5380	5380	5380	5380	0
78	20250311	191800	423355340	5380	5380	5380	5380	0
79	20250311	191700	423355340	5380	5380	5380	5380	0
80	20250311	191600	423355340	5380	5380	5380	5380	0
81	20250311	191500	423355340	5380	5380	5380	5380	0
82	20250311	191400	423355340	5380	5380	5380	5380	0
83	20250311	191300	423355340	5380	5380	5380	5380	0
84	20250311	191200	423355340	5380	5380	5380	5380	0
85	20250311	191100	423355340	5380	5380	5380	5380	0
86	20250311	191000	423355340	5380	5380	5380	5380	0
87	20250311	190900	423355340	5380	5380	5380	5380	0
88	20250311	190800	423355340	5380	5380	5380	5380	0
89	20250311	190700	423355340	5380	5380	5380	5380	0
90	20250311	190600	423355340	5380	5380	5380	5380	0
91	20250311	190500	423355340	5380	5380	5380	5380	0
92	20250311	190400	423355340	5380	5380	5380	5380	2962
93	20250311	190300	423355340	5380	5380	5380	5380	0
94	20250311	190200	423355340	5380	5380	5380	5380	0
95	20250311	190100	423355340	5380	5380	5380	5380	0
96	20250311	190000	423355340	5380	5380	5380	5380	0
97	20250311	185900	423355340	5380	5380	5380	5380	0
98	20250311	185800	423355340	5380	5380	5380	5380	0
99	20250311	185700	423355340	5380	5380	5380	5380	0
100	20250311	185600	423355340	5380	5380	5380	5380	0
101	20250311	185500	423355340	5380	5380	5380	5380	0
102	20250311	185400	423355340	5380	5380	5380	5380	0
103	20250311	185300	423355340	5380	5380	5380	5380	0
104	20250311	185200	423355340	5380	5380	5380	5380	0
105	20250311	185100	423355340	5380	5380	5380	5380	0
106	20250311	185000	423355340	5380	5380	5380	5380	0
107	20250311	184900	423355340	5380	5380	5380	5380	0
108	20250311	184800	423355340	5380	5380	5380	5380	0
109	20250311	184700	423355340	5380	5380	5380	5380	0
110	20250311	184600	423355340	5380	5380	5380	5380	0
111	20250311	184500	423355340	5380	5380	5380	5380	0
112	20250311	184400	423355340	5380	5380	5380	5380	0
113	20250311	184300	423355340	5380	5380	5380	5380	0
114	20250311	184200	423355340	5380	5380	5380	5380	0
115	20250311	184100	423355340	5380	5380	5380	5380	0
116	20250311	184000	423355340	5380	5380	5380	5380	0
117	20250311	183900	423355340	5380	5380	5380	5380	0
118	20250311	183800	423355340	5380	5380	5380	5380	0
119	20250311	183700	423355340	5380	5380	5380	5380	0
120	20250311	183600	423355340	5380	5380	5380	5380	0
121	20250311	183500	423355340	5380	5380	5380	5380	0
122	20250311	183400	423355340	5380	5380	5380	5380	2962
123	20250311	183300	423355340	5380	5380	5380	5380	0
124	20250311	183200	423355340	5380	5380	5380	5380	0
125	20250311	183100	423355340	5380	5380	5380	5380	0
126	20250311	183000	423355340	5380	5380	5380	5380	0
127	20250311	182900	423355340	5380	5380	5380	5380	0
128	20250311	182800	423355340	5380	5380	5380	5380	0
129	20250311	182700	423355340	5380	5380	5380	5380	0
130	20250311	182600	423355340	5380	5380	5380	5380	0
131	20250311	182500	423355340	5380	5380	5380	5380	0
132	20250311	182400	423355340	5380	5380	5380	5380	0
133	20250311	182300	423355340	5380	5380	5380	5380	0
134	20250311	182200	423355340	5380	5380	5380	5380	0
135	20250311	182100	423355340	5380	5380	5380	5380	0
136	20250311	182000	423355340	5380	5380	5380	5380	0
137	20250311	181900	423355340	5380	5380	5380	5380	0
138	20250311	181800	423355340	5380	5380	5380	5380	0
139	20250311	181700	423355340	5380	5380	5380	5380	0
140	20250311	181600	423355340	5380	5380	5380	5380	0
141	20250311	181500	423355340	5380	5380	5380	5380	0
142	20250311	181400	423355340	5380	5380	5380	5380	0
143	20250311	181300	423355340	5380	5380	5380	5380	0
144	20250311	181200	423355340	5380	5380	5380	5380	0
145	20250311	181100	423355340	5380	5380	5380	5380	0
146	20250311	181000	423355340	5380	5380	5380	5380	0
147	20250311	180900	423355340	5380	5380	5380	5380	0
148	20250311	180800	423355340	5380	5380	5380	5380	0
149	20250311	180700	423355340	5380	5380	5380	5380	0
150	20250311	180600	423355340	5380	5380	5380	5380	0
151	20250311	180500	423355340	5380	5380	5380	5380	0
152	20250311	180400	423355340	5380	5380	5380	5380	2962
153	20250311	180300	423355340	5380	5380	5380	5380	0
154	20250311	180200	423355340	5380	5380	5380	5380	0
155	20250311	180100	423355340	5380	5380	5380	5380	0
156	20250311	180000	423355340	5380	5380	5380	5380	0
157	20250311	175900	423355340	5380	5380	5380	5380	0
158	20250311	175800	423355340	5380	5380	5380	5380	0
159	20250311	175700	423355340	5380	5380	5380	5380	0
160	20250311	175600	423355340	5380	5380	5380	5380	0
161	20250311	175500	423355340	5380	5380	5380	5380	0
162	20250311	175400	423355340	5380	5380	5380	5380	0
163	20250311	175300	423355340	5380	5380	5380	5380	0
164	20250311	175200	423355340	5380	5380	5380	5380	0
165	20250311	175100	423355340	5380	5380	5380	5380	0
166	20250311	175000	423355340	5380	5380	5380	5380	0
167	20250311	174900	423355340	5380	5380	5380	5380	0
168	20250311	174800	423355340	5380	5380	5380	5380	0
169	20250311	174700	423355340	5380	5380	5380	5380	0
170	20250311	174600	423355340	5380	5380	5380	5380	0
171	20250311	174500	423355340	5380	5380	5380	5380	0
172	20250311	174400	423355340	5380	5380	5380	5380	0
173	20250311	174300	423355340	5380	5380	5380	5380	0
174	20250311	174200	423355340	5380	5380	5380	5380	0
175	20250311	174100	423355340	5380	5380	5380	5380	0
176	20250311	174000	423355340	5380	5380	5380	5380	0
177	20250311	173900	423355340	5380	5380	5380	5380	0
178	20250311	173800	423355340	5380	5380	5380	5380	0
179	20250311	173700	423355340	5380	5380	5380	5380	0
180	20250311	173600	423355340	5380	5380	5380	5380	0
181	20250311	173500	423355340	5380	5380	5380	5380	0
182	20250311	173400	423355340	5380	5380	5380	5380	2962
183	20250311	173300	423355340	5380	5380	5380	5380	0
184	20250311	173200	423355340	5380	5380	5380	5380	0
185	20250311	173100	423355340	5380	5380	5380	5380	0
186	20250311	173000	423355340	5380	5380	5380	5380	0
187	20250311	172900	423355340	5380	5380	5380	5380	0
188	20250311	172800	423355340	5380	5380	5380	5380	0
189	20250311	172700	423355340	5380	5380	5380	5380	0
190	20250311	172600	423355340	5380	5380	5380	5380	0
191	20250311	172500	423355340	5380	5380	5380	5380	0
192	20250311	172400	423355340	5380	5380	5380	5380	0
193	20250311	172300	423355340	5380	5380	5380	5380	0
194	20250311	172200	423355340	5380	5380	5380	5380	0
195	20250311	172100	423355340	5380	5380	5380	5380	0
196	20250311	172000	423355340	5380	5380	5380	5380	0
197	20250311	171900	423355340	5380	5380	5380	5380	0
198	20250311	171800	423355340	5380	5380	5380	5380	0
199	20250311	171700	423355340	5380	5380	5380	5380	0
200	20250311	171600	423355340	5380	5380	5380	5380	0
201	20250311	171500	423355340	5380	5380	5380	5380	0
202	20250311	171400	423355340	5380	5380	5380	5380	0
203	20250311	171300	423355340	5380	5380	5380	5380	0
204	20250311	171200	423355340	5380	5380	5380	5380	0
205	20250311	171100	423355340	5380	5380	5380	5380	0
206	20250311	171000	423355340	5380	5380	5380	5380	0
207	20250311	170900	423355340	5380	5380	5380	5380	0
208	20250311	170800	423355340	5380	5380	5380	5380	0
209	20250311	170700	423355340	5380	5380	5380	5380	0
210	20250311	170600	423355340	5380	5380	5380	5380	0
211	20250311	170500	423355340	5380	5380	5380	5380	0
212	20250311	170400	423355340	5380	5380	5380	5380	2962
213	20250311	170300	423355340	5380	5380	5380	5380	0
214	20250311	170200	423355340	5380	5380	5380	5380	0
215	20250311	170100	423355340	5380	5380	5380	5380	0
216	20250311	170000	423355340	5380	5380	5380	5380	0
217	20250311	165900	423355340	5380	5380	5380	5380	0
218	20250311	165800	423355340	5380	5380	5380	5380	0
219	20250311	165700	423355340	5380	5380	5380	5380	0
220	20250311	165600	423355340	5380	5380	5380	5380	0
221	20250311	165500	423355340	5380	5380	5380	5380	0
222	20250311	165400	423355340	5380	5380	5380	5380	0
223	20250311	165300	423355340	5380	5380	5380	5380	0
224	20250311	165200	423355340	5380	5380	5380	5380	0
225	20250311	165100	423355340	5380	5380	5380	5380	0
226	20250311	165000	423355340	5380	5380	5380	5380	0
227	20250311	164900	423355340	5380	5380	5380	5380	0
228	20250311	164800	423355340	5380	5380	5380	5380	0
229	20250311	164700	423355340	5380	5380	5380	5380	0
230	20250311	164600	423355340	5380	5380	5380	5380	0
231	20250311	164500	423355340	5380	5380	5380	5380	0
232	20250311	164400	423355340	5380	5380	5380	5380	0
233	20250311	164300	423355340	5380	5380	5380	5380	0
234	20250311	164200	423355340	5380	5380	5380	5380	0
235	20250311	164100	423355340	5380	5380	5380	5380	0
236	20250311	164000	423355340	5380	5380	5380	5380	0
237	20250311	163900	423355340	5380	5380	5380	5380	0
238	20250311	163800	423355340	5380	5380	5380	5380	0
239	20250311	163700	423355340	5380	5380	5380	5380	0
240	20250311	163600	423355340	5380	5380	5380	5380	0
241	20250311	163500	423355340	5380	5380	5380	5380	0
242	20250311	163400	423355340	5380	5380	5380	5380	2962
243	20250311	163300	423355340	5380	5380	5380	5380	0
244	20250311	163200	423355340	5380	5380	5380	5380	0
245	20250311	163100	423355340	5380	5380	5380	5380	0
246	20250311	163000	423355340	5380	5380	5380	5380	0
247	20250311	162900	423355340	5380	5380	5380	5380	0
248	20250311	162800	423355340	5380	5380	5380	5380	0
249	20250311	162700	423355340	5380	5380	5380	5380	0
250	20250311	162600	423355340	5380	5380	5380	5380	0
251	20250311	162500	423355340	5380	5380	5380	5380	0
252	20250311	162400	423355340	5380	5380	5380	5380	0
253	20250311	162300	423355340	5380	5380	5380	5380	0
254	20250311	162200	423355340	5380	5380	5380	5380	0
255	20250311	162100	423355340	5380	5380	5380	5380	0
256	20250311	162000	423355340	5380	5380	5380	5380	0
257	20250311	161900	423355340	5380	5380	5380	5380	0
258	20250311	161800	423355340	5380	5380	5380	5380	0
259	20250311	161700	423355340	5380	5380	5380	5380	0
260	20250311	161600	423355340	5380	5380	5380	5380	0
261	20250311	161500	423355340	5380	5380	5380	5380	0
262	20250311	161400	423355340	5380	5380	5380	5380	0
263	20250311	161300	423355340	5380	5380	5380	5380	0
264	20250311	161200	423355340	5380	5380	5380	5380	0
265	20250311	161100	423355340	5380	5380	5380	5380	0
266	20250311	161000	423355340	5380	5380	5380	5380	0
267	20250311	160900	423355340	5380	5380	5380	5380	0
268	20250311	160800	423355340	5380	5380	5380	5380	0
269	20250311	160700	423355340	5380	5380	5380	5380	0
270	20250311	160600	423355340	5380	5380	5380	5380	0
271	20250311	160500	423355340	5380	5380	5380	5380	0
272	20250311	160400	423355340	5380	5380	5380	5380	2962
273	20250311	160300	423355340	5380	5380	5380	5380	0
274	20250311	160200	423355340	5380	5380	5380	5380	0
275	20250311	160100	423355340	5380	5380	5380	5380	0
276	20250311	160000	423355340	5380	5380	5380	5380	0
277	20250311	155900	423355340	5380	5380	5380	5380	0
278	20250311	155800	423355340	5380	5380	5380	5380	0
279	20250311	155700	423355340	5380	5380	5380	5380	0
280	20250311	155600	423355340	5380	5380	5380	5380	0
281	20250311	155500	423355340	5380	5380	5380	5380	0
282	20250311	155400	423355340	5380	5380	5380	5380	0
283	20250311	155300	423355340	5380	5380	5380	5380	0
284	20250311	155200	423355340	5380	5380	5380	5380	0
285	20250311	155100	423355340	5380	5380	5380	5380	0
286	20250311	155000	423355340	5380	5380	5380	5380	0
287	20250311	154900	423355340	5380	5380	5380	5380	0
288	20250311	154800	423355340	5380	5380	5380	5380	0
289	20250311	154700	423355340	5380	5380	5380	5380	0
290	20250311	154600	423355340	5380	5380	5380	5380	0
291	20250311	154500	423355340	5380	5380	5380	5380	0
292	20250311	154400	423355340	5380	5380	5380	5380	0
293	20250311	154300	423355340	5380	5380	5380	5380	0
294	20250311	154200	423355340	5380	5380	5380	5380	0
295	20250311	154100	423355340	5380	5380	5380	5380	0
296	20250311	154000	423355340	5380	5380	5380	5380	0
297	20250311	153900	423355340	5380	5380	5380	5380	0
298	20250311	153800	423355340	5380	5380	5380	5380	0
299	20250311	153700	423355340	5380	5380	5380	5380	0
300	20250311	153600	423355340	5380	5380	5380	5380	0
301	20250311	153500	423355340	5380	5380	5380	5380	0
302	20250311	153400	423355340	5380	5380	5380	5380	2962
303	20250311	153300	423355340	5380	5380	5380	5380	0
304	20250311	153200	423355340	5380	5380	5380	5380	0
305	20250311	153100	423355340	5380	5380	5380	5380	0
306	20250311	153000	423355340	5380	5380	5380	5380	2962
307	20250311	152900	407419780	5350	5350	5350	5350	0
308	20250311	152800	407419780	5350	5350	5350	5350	0
309	20250311	152700	407419780	5350	5350	5350	5350	0
310	20250311	152600	407419780	5350	5350	5350	5350	0
311	20250311	152500	407419780	5350	5350	5350	5350	0
312	20250311	152400	407419780	5350	5350	5350	5350	0
313	20250311	152300	407419780	5350	5350	5350	5350	0
314	20250311	152200	407419780	5350	5350	5350	5350	0
315	20250311	152100	407419780	5350	5350	5350	5350	0
316	20250311	152000	407419780	5350	5350	5350	5350	0
317	20250311	151900	407419780	5350	5320	5350	5320	6
318	20250311	151800	407387800	5350	5350	5350	5350	28
319	20250311	151700	407238000	5320	5340	5350	5320	83
320	20250311	151600	406794780	5340	5320	5340	5310	32
321	20250311	151500	406624820	5350	5350	5350	5350	0
322	20250311	151400	406624820	5350	5350	5350	5350	0
323	20250311	151300	406624820	5350	5330	5350	5330	513
324	20250311	151200	403890350	5330	5320	5330	5320	179
325	20250311	151100	402938040	5330	5330	5330	5330	1
326	20250311	151000	402932710	5320	5330	5330	5320	205
327	20250311	150900	401841060	5350	5350	5350	5350	0
328	20250311	150800	401841060	5350	5350	5350	5350	0
329	20250311	150700	401841060	5350	5350	5350	5350	0
330	20250311	150600	401841060	5350	5350	5350	5350	0
331	20250311	150500	401841060	5350	5350	5350	5350	0
332	20250311	150400	401841060	5350	5310	5350	5310	199
333	20250311	150300	400784260	5300	5310	5310	5300	108
334	20250311	150200	400210870	5310	5310	5310	5310	1
335	20250311	150100	400205560	5290	5320	5320	5290	1472
336	20250311	150000	392396450	5330	5320	5330	5320	346
337	20250311	145900	390555720	5340	5320	5350	5320	14
338	20250311	145800	390481140	5350	5350	5350	5350	373
339	20250311	145700	388485590	5350	5330	5350	5330	2
340	20250311	145600	388474910	5360	5360	5360	5360	0
341	20250311	145500	388474910	5360	5360	5360	5360	0
342	20250311	145400	388474910	5360	5360	5360	5360	0
343	20250311	145300	388474910	5360	5360	5360	5360	0
344	20250311	145200	388474910	5360	5360	5360	5360	0
345	20250311	145100	388474910	5360	5360	5360	5360	0
346	20250311	145000	388474910	5360	5360	5360	5360	0
347	20250311	144900	388474910	5360	5360	5360	5360	0
348	20250311	144800	388474910	5360	5360	5360	5360	0
349	20250311	144700	388474910	5360	5360	5360	5360	5
350	20250311	144600	388448110	5360	5360	5360	5360	0
351	20250311	144500	388448110	5360	5360	5360	5360	0
352	20250311	144400	388448110	5360	5350	5360	5350	20
353	20250311	144300	388341100	5350	5350	5350	5350	3
354	20250311	144200	388325050	5350	5350	5350	5350	100
355	20250311	144100	387790050	5360	5360	5360	5360	200
356	20250311	144000	386718050	5370	5360	5370	5360	5
357	20250311	143900	386691240	5320	5330	5330	5320	500
358	20250311	143800	384028300	5360	5360	5360	5360	0
359	20250311	143700	384028300	5360	5360	5360	5360	0
360	20250311	143600	384028300	5360	5360	5360	5360	0
361	20250311	143500	384028300	5360	5360	5360	5360	0
362	20250311	143400	384028300	5360	5350	5360	5350	4
363	20250311	143300	384006890	5360	5360	5360	5360	0
364	20250311	143200	384006890	5360	5360	5360	5360	0
365	20250311	143100	384006890	5360	5360	5360	5360	0
366	20250311	143000	384006890	5360	5360	5360	5360	0
367	20250311	142900	384006890	5360	5360	5360	5360	84
368	20250311	142800	383556650	5360	5360	5360	5360	0
369	20250311	142700	383556650	5360	5360	5360	5360	0
370	20250311	142600	383556650	5360	5360	5360	5360	0
371	20250311	142500	383556650	5360	5360	5360	5360	0
372	20250311	142400	383556650	5360	5360	5360	5360	5
373	20250311	142300	383529850	5360	5360	5360	5360	187
374	20250311	142200	382527530	5360	5360	5360	5360	4
375	20250311	142100	382506090	5360	5340	5360	5340	4
376	20250311	142000	382484670	5360	5360	5360	5360	0
377	20250311	141900	382484670	5360	5350	5360	5350	3
378	20250311	141800	382468610	5350	5350	5350	5350	1
379	20250311	141700	382463260	5320	5320	5320	5320	5
380	20250311	141600	382436660	5370	5370	5370	5370	0
381	20250311	141500	382436660	5370	5370	5370	5370	0
382	20250311	141400	382436660	5370	5370	5370	5370	400
383	20250311	141300	380288660	5380	5380	5380	5380	0
384	20250311	141200	380288660	5380	5380	5380	5380	0
385	20250311	141100	380288660	5380	5380	5380	5380	0
386	20250311	141000	380288660	5380	5380	5380	5380	0
387	20250311	140900	380288660	5380	5380	5380	5380	0
388	20250311	140800	380288660	5380	5340	5380	5340	34
389	20250311	140700	380107040	5340	5340	5340	5340	1
390	20250311	140600	380101700	5340	5340	5340	5340	0
391	20250311	140500	380101700	5340	5340	5340	5340	0
392	20250311	140400	380101700	5340	5340	5340	5340	9
393	20250311	140300	380053640	5340	5330	5340	5330	27
394	20250311	140200	379909720	5340	5340	5340	5340	0
395	20250311	140100	379909720	5340	5340	5340	5340	2
396	20250311	140000	379899040	5340	5340	5340	5340	5
397	20250311	135900	379872340	5360	5360	5360	5360	2
398	20250311	135800	379861620	5360	5360	5360	5310	1102
399	20250311	135700	374008950	5320	5320	5320	5320	91
400	20250311	135600	373524830	5320	5320	5320	5320	1
401	20250311	135500	373519510	5360	5320	5360	5320	3
402	20250311	135400	373503510	5310	5320	5320	5310	76
403	20250311	135300	373099900	5320	5320	5320	5320	0
404	20250311	135200	373099900	5320	5320	5320	5320	0
405	20250311	135100	373099900	5320	5360	5360	5320	2
406	20250311	135000	373089220	5310	5330	5330	5310	906
407	20250311	134900	368269030	5330	5330	5330	5330	600
408	20250311	134800	365071030	5330	5340	5340	5330	3
409	20250311	134700	365055020	5330	5330	5370	5330	151
410	20250311	134600	364248590	5330	5330	5330	5330	0
411	20250311	134500	364248590	5330	5340	5370	5330	904
412	20250311	134400	359425710	5370	5370	5370	5370	0
413	20250311	134300	359425710	5370	5370	5370	5370	1
414	20250311	134200	359420340	5370	5340	5370	5340	405
415	20250311	134100	357257610	5380	5380	5380	5380	0
416	20250311	134000	357257610	5380	5380	5380	5380	0
417	20250311	133900	357257610	5380	5380	5380	5380	0
418	20250311	133800	357257610	5380	5380	5380	5380	0
419	20250311	133700	357257610	5380	5380	5380	5380	0
420	20250311	133600	357257610	5380	5380	5380	5380	0
421	20250311	133500	357257610	5380	5380	5380	5380	0
422	20250311	133400	357257610	5380	5380	5380	5380	0
423	20250311	133300	357257610	5380	5380	5380	5380	0
424	20250311	133200	357257610	5380	5380	5380	5380	0
425	20250311	133100	357257610	5380	5380	5380	5380	1
426	20250311	133000	357252230	5390	5390	5390	5390	0
427	20250311	132900	357252230	5390	5390	5390	5390	0
428	20250311	132800	357252230	5390	5370	5390	5330	2357
429	20250311	132700	344662560	5390	5390	5390	5390	0
430	20250311	132600	344662560	5390	5390	5390	5390	1
431	20250311	132500	344657170	5360	5360	5360	5360	0
432	20250311	132400	344657170	5360	5360	5360	5360	650
433	20250311	132300	341173170	5390	5390	5390	5390	0
434	20250311	132200	341173170	5390	5390	5390	5390	0
435	20250311	132100	341173170	5390	5390	5390	5390	0
436	20250311	132000	341173170	5390	5390	5390	5390	0
437	20250311	131900	341173170	5390	5390	5390	5390	0
438	20250311	131800	341173170	5390	5390	5390	5390	0
439	20250311	131700	341173170	5390	5390	5390	5390	0
440	20250311	131600	341173170	5390	5390	5390	5390	100
441	20250311	131500	340634170	5400	5400	5400	5400	0
442	20250311	131400	340634170	5400	5400	5400	5400	0
443	20250311	131300	340634170	5400	5400	5400	5400	0
444	20250311	131200	340634170	5400	5400	5400	5400	0
445	20250311	131100	340634170	5400	5400	5400	5400	0
446	20250311	131000	340634170	5400	5400	5400	5400	0
447	20250311	130900	340634170	5400	5400	5400	5400	1
448	20250311	130800	340628770	5360	5360	5360	5360	1
449	20250311	130700	340623410	5360	5400	5400	5360	2
450	20250311	130600	340612650	5360	5360	5360	5360	1
451	20250311	130500	340607290	5400	5400	5400	5400	0
452	20250311	130400	340607290	5400	5400	5400	5400	0
453	20250311	130300	340607290	5400	5400	5400	5400	0
454	20250311	130200	340607290	5400	5400	5400	5400	0
455	20250311	130100	340607290	5400	5400	5400	5400	0
456	20250311	130000	340607290	5400	5400	5400	5400	1
457	20250311	125900	340601890	5360	5360	5360	5360	4
458	20250311	125800	340580450	5370	5370	5370	5370	0
459	20250311	125700	340580450	5370	5370	5370	5370	0
460	20250311	125600	340580450	5370	5400	5400	5370	4
461	20250311	125500	340558910	5400	5400	5400	5400	0
462	20250311	125400	340558910	5400	5400	5400	5400	0
463	20250311	125300	340558910	5400	5400	5400	5400	0
464	20250311	125200	340558910	5400	5400	5400	5400	0
465	20250311	125100	340558910	5400	5400	5400	5400	0
466	20250311	125000	340558910	5400	5370	5400	5360	3
467	20250311	124900	340542780	5400	5400	5400	5400	0
468	20250311	124800	340542780	5400	5400	5400	5400	0
469	20250311	124700	340542780	5400	5380	5400	5380	1295
470	20250311	124600	333575260	5400	5400	5400	5400	0
471	20250311	124500	333575260	5400	5400	5400	5400	0
472	20250311	124400	333575260	5400	5400	5400	5400	0
473	20250311	124300	333575260	5400	5400	5400	5400	0
474	20250311	124200	333575260	5400	5400	5400	5400	0
475	20250311	124100	333575260	5400	5400	5400	5400	3
476	20250311	124000	333559060	5400	5400	5400	5400	128
477	20250311	123900	332867860	5400	5400	5400	5400	0
478	20250311	123800	332867860	5400	5400	5400	5400	19
479	20250311	123700	332765260	5400	5400	5400	5400	0
480	20250311	123600	332765260	5400	5400	5400	5400	0
481	20250311	123500	332765260	5400	5400	5400	5400	0
482	20250311	123400	332765260	5400	5400	5400	5400	1
483	20250311	123300	332759860	5380	5380	5380	5380	2
484	20250311	123200	332749100	5390	5390	5390	5390	241
485	20250311	123100	331450110	5400	5400	5400	5400	0
486	20250311	123000	331450110	5400	5400	5400	5400	0
487	20250311	122900	331450110	5400	5400	5400	5400	0
488	20250311	122800	331450110	5400	5400	5400	5400	0
489	20250311	122700	331450110	5400	5400	5400	5400	1
490	20250311	122600	331444710	5400	5400	5400	5400	0
491	20250311	122500	331444710	5400	5400	5400	5400	0
492	20250311	122400	331444710	5400	5400	5400	5400	10
493	20250311	122300	331390710	5400	5400	5400	5400	0
494	20250311	122200	331390710	5400	5400	5400	5400	1
495	20250311	122100	331385310	5380	5380	5380	5380	0
496	20250311	122000	331385310	5380	5380	5380	5380	2
497	20250311	121900	331374550	5400	5400	5400	5400	0
498	20250311	121800	331374550	5400	5400	5400	5400	19
499	20250311	121700	331271950	5390	5390	5390	5390	0
500	20250311	121600	331271950	5390	5390	5390	5390	1
501	20250311	121500	331266560	5400	5400	5400	5380	1304
502	20250311	121400	324234160	5400	5400	5400	5400	1
503	20250311	121300	324228760	5380	5380	5380	5380	1
504	20250311	121200	324223380	5390	5400	5400	5390	11
505	20250311	121100	324164080	5390	5390	5390	5390	1
506	20250311	121000	324158690	5390	5400	5400	5390	11
507	20250311	120900	324099300	5400	5400	5400	5400	2
508	20250311	120800	324088500	5400	5400	5400	5400	24
509	20250311	120700	323958900	5400	5400	5400	5400	0
510	20250311	120600	323958900	5400	5400	5400	5400	1
511	20250311	120500	323953500	5380	5380	5380	5380	291
512	20250311	120400	322387920	5380	5380	5380	5380	792
513	20250311	120300	318126960	5400	5400	5400	5400	6
514	20250311	120200	318094560	5400	5400	5400	5400	1
515	20250311	120100	318089160	5360	5360	5360	5360	0
516	20250311	120000	318089160	5360	5390	5390	5360	51
517	20250311	115900	317814300	5400	5360	5400	5360	2
518	20250311	115800	317803540	5360	5420	5420	5360	66
519	20250311	115700	317448280	5420	5420	5420	5420	665
520	20250311	115600	313843980	5420	5420	5420	5420	0
521	20250311	115500	313843980	5420	5400	5420	5400	40
522	20250311	115400	313627700	5400	5400	5400	5400	0
523	20250311	115300	313627700	5400	5380	5400	5380	905
524	20250311	115200	308756040	5380	5380	5380	5380	0
525	20250311	115100	308756040	5380	5380	5380	5380	7
526	20250311	115000	308718380	5350	5350	5350	5350	1
527	20250311	114900	308713030	5380	5380	5380	5360	7
528	20250311	114800	308675470	5380	5380	5380	5380	0
529	20250311	114700	308675470	5380	5380	5380	5380	0
530	20250311	114600	308675470	5380	5380	5380	5380	0
531	20250311	114500	308675470	5380	5380	5380	5380	0
532	20250311	114400	308675470	5380	5380	5380	5380	1
533	20250311	114300	308670090	5350	5380	5380	5350	201
534	20250311	114200	307588740	5380	5380	5380	5380	0
535	20250311	114100	307588740	5380	5380	5380	5380	2
536	20250311	114000	307577980	5380	5350	5380	5350	205
537	20250311	113900	306475110	5380	5350	5380	5350	102
538	20250311	113800	305929350	5350	5350	5350	5350	0
539	20250311	113700	305929350	5350	5350	5380	5350	957
540	20250311	113600	300781380	5380	5350	5380	5350	4
541	20250311	113500	300759950	5390	5390	5390	5350	97
542	20250311	113400	300239120	5390	5380	5390	5380	377
543	20250311	113300	298210830	5350	5365	5365	5350	50
544	20250311	113200	297942970	5380	5380	5380	5380	371
545	20250311	113100	295946990	5380	5380	5380	5380	0
546	20250311	113000	295946990	5380	5380	5380	5380	0
547	20250311	112900	295946990	5380	5380	5380	5380	0
548	20250311	112800	295946990	5380	5380	5380	5380	0
549	20250311	112700	295946990	5380	5380	5380	5380	0
550	20250311	112600	295946990	5380	5380	5380	5380	1
551	20250311	112500	295941610	5365	5370	5370	5360	701
552	20250311	112400	292183715	5380	5380	5380	5380	0
553	20250311	112300	292183715	5380	5380	5380	5380	1
554	20250311	112200	292178335	5350	5365	5365	5350	1200
555	20250311	112100	285757945	5390	5390	5390	5390	0
556	20250311	112000	285757945	5390	5380	5390	5380	6
557	20250311	111900	285725655	5390	5390	5390	5390	0
558	20250311	111800	285725655	5390	5390	5390	5390	0
559	20250311	111700	285725655	5390	5390	5390	5390	0
560	20250311	111600	285725655	5390	5390	5390	5390	0
561	20250311	111500	285725655	5390	5390	5390	5390	0
562	20250311	111400	285725655	5390	5390	5390	5390	0
563	20250311	111300	285725655	5390	5390	5390	5390	0
564	20250311	111200	285725655	5390	5390	5390	5390	0
565	20250311	111100	285725655	5390	5390	5390	5390	0
566	20250311	111000	285725655	5390	5390	5390	5390	0
567	20250311	110900	285725655	5390	5390	5390	5390	0
568	20250311	110800	285725655	5390	5365	5390	5365	122
569	20250311	110700	285070420	5365	5365	5365	5365	63
570	20250311	110600	284732425	5380	5380	5380	5380	0
571	20250311	110500	284732425	5380	5370	5380	5370	339
572	20250311	110400	282911915	5370	5370	5370	5370	0
573	20250311	110300	282911915	5370	5370	5370	5370	0
574	20250311	110200	282911915	5370	5370	5370	5370	0
575	20250311	110100	282911915	5370	5370	5370	5370	1
576	20250311	110000	282906545	5370	5370	5370	5370	0
577	20250311	105900	282906545	5370	5370	5370	5370	0
578	20250311	105800	282906545	5370	5350	5370	5350	4
579	20250311	105700	282885125	5350	5350	5350	5350	1
580	20250311	105600	282879775	5370	5370	5370	5370	0
581	20250311	105500	282879775	5370	5370	5370	5370	1
582	20250311	105400	282874405	5370	5350	5370	5350	9728
583	20250311	105300	230829065	5310	5310	5310	5310	0
584	20250311	105200	230829065	5310	5310	5310	5310	0
585	20250311	105100	230829065	5310	5350	5350	5310	38
586	20250311	105000	230625845	5350	5330	5350	5330	259
587	20250311	104900	229244355	5330	5330	5330	5330	1
588	20250311	104800	229239025	5350	5350	5350	5350	0
589	20250311	104700	229239025	5350	5350	5350	5350	0
590	20250311	104600	229239025	5350	5350	5350	5350	1
591	20250311	104500	229233675	5310	5310	5310	5310	2
592	20250311	104400	229223055	5350	5310	5350	5310	2
593	20250311	104300	229212395	5350	5350	5350	5350	0
594	20250311	104200	229212395	5350	5325	5350	5310	11
595	20250311	104100	229153740	5350	5300	5350	5300	129
596	20250311	104000	228466140	5300	5350	5350	5300	363
597	20250311	103900	226537040	5360	5340	5400	5310	1358
598	20250311	103800	219313900	5350	5350	5350	5350	107
599	20250311	103700	218741450	5420	5420	5420	5420	0
600	20250311	103600	218741450	5420	5420	5420	5420	0
601	20250311	103500	218741450	5420	5420	5420	5420	10
602	20250311	103400	218687250	5420	5420	5420	5420	29
603	20250311	103300	218530070	5420	5430	5430	5380	107
604	20250311	103200	217954070	5430	5430	5430	5430	18
605	20250311	103100	217856330	5420	5420	5420	5380	1002
606	20250311	103000	212425530	5390	5390	5390	5390	1000
607	20250311	102900	207035530	5390	5390	5390	5390	1
608	20250311	102800	207030140	5390	5390	5390	5390	0
609	20250311	102700	207030140	5390	5370	5390	5330	532
610	20250311	102600	204193680	5390	5390	5390	5390	9
611	20250311	102500	204145170	5390	5370	5390	5350	65
612	20250311	102400	203796080	5350	5350	5350	5350	1
613	20250311	102300	203790730	5390	5380	5390	5340	203
614	20250311	102200	202701640	5390	5380	5390	5380	260
615	20250311	102100	201302830	5370	5350	5370	5320	532
616	20250311	102000	198452070	5310	5340	5340	5310	361
617	20250311	101900	196524360	5310	5330	5330	5310	410
618	20250311	101800	194343365	5330	5330	5330	5330	1
619	20250311	101700	194338035	5320	5330	5330	5320	6
620	20250311	101600	194306105	5320	5320	5330	5320	17
621	20250311	101500	194215655	5330	5320	5330	5320	2
622	20250311	101400	194205005	5320	5320	5320	5320	21
623	20250311	101300	194093285	5335	5340	5340	5335	238
624	20250311	101200	192822480	5320	5360	5360	5320	4
625	20250311	101100	192801080	5360	5320	5360	5320	40
626	20250311	101000	192587260	5320	5320	5320	5320	0
627	20250311	100900	192587260	5320	5320	5320	5320	0
628	20250311	100800	192587260	5320	5320	5340	5320	26
629	20250311	100700	192448520	5320	5320	5320	5320	1
630	20250311	100600	192443200	5360	5360	5360	5320	3
631	20250311	100500	192427160	5320	5330	5360	5320	422
632	20250311	100400	190181890	5330	5330	5330	5330	3
633	20250311	100300	190165900	5320	5330	5330	5320	582
634	20250311	100200	187065800	5330	5330	5330	5330	0
635	20250311	100100	187065800	5330	5360	5360	5330	9
636	20250311	100000	187017590	5360	5360	5370	5360	429
637	20250311	095900	184715110	5310	5310	5310	5310	0
638	20250311	095800	184715110	5310	5370	5370	5310	11
639	20250311	095700	184656220	5310	5310	5310	5310	1
640	20250311	095600	184650910	5310	5360	5360	5310	1714
641	20250311	095500	175492440	5360	5380	5410	5360	394
642	20250311	095400	173372780	5380	5430	5430	5380	560
643	20250311	095300	170356840	5400	5420	5420	5400	561
644	20250311	095200	167326890	5450	5450	5450	5450	0
645	20250311	095100	167326890	5450	5450	5450	5450	0
646	20250311	095000	167326890	5450	5450	5450	5450	0
647	20250311	094900	167326890	5450	5450	5450	5420	93
648	20250311	094800	166820100	5450	5450	5450	5420	1007
649	20250311	094700	161358970	5450	5480	5480	5430	160
650	20250311	094600	160488540	5450	5475	5475	5450	435
651	20250311	094500	158117150	5500	5500	5500	5500	21
652	20250311	094400	158001650	5510	5490	5510	5490	1005
653	20250311	094300	152475070	5460	5460	5470	5460	1602
654	20250311	094200	143720150	5490	5490	5490	5480	23
655	20250311	094100	143593900	5490	5490	5490	5490	366
656	20250311	094000	141584560	5490	5490	5490	5490	0
657	20250311	093900	141584560	5490	5490	5490	5490	0
658	20250311	093800	141584560	5490	5490	5490	5490	200
659	20250311	093700	140486560	5450	5485	5490	5450	183
660	20250311	093600	139483740	5480	5480	5480	5480	394
661	20250311	093500	137324620	5480	5480	5480	5480	6
662	20250311	093400	137291740	5450	5480	5480	5450	16
663	20250311	093300	137204360	5480	5470	5480	5470	206
664	20250311	093200	136076670	5470	5440	5470	5440	188
665	20250311	093100	135048430	5470	5450	5470	5450	8
666	20250311	093000	135004750	5470	5440	5470	5440	498
667	20250311	092900	132290780	5450	5450	5450	5450	0
668	20250311	092800	132290780	5450	5460	5460	5450	332
669	20250311	092700	130480120	5470	5470	5470	5470	0
670	20250311	092600	130480120	5470	5470	5470	5460	134
671	20250311	092500	129748140	5470	5490	5490	5470	281
672	20250311	092400	128208930	5490	5490	5490	5440	395
673	20250311	092300	126047490	5490	5470	5490	5470	68
674	20250311	092200	125674190	5500	5490	5505	5480	1038
675	20250311	092100	119970615	5485	5440	5490	5440	1733
676	20250311	092000	110519340	5450	5370	5450	5370	981
677	20250311	091900	105218670	5380	5370	5380	5370	248
678	20250311	091800	103886290	5370	5330	5370	5330	2902
679	20250311	091700	88380550	5330	5280	5330	5280	6
680	20250311	091600	88348700	5330	5330	5330	5330	0
681	20250311	091500	88348700	5330	5320	5330	5320	60
682	20250311	091400	88029090	5320	5280	5320	5280	20
683	20250311	091300	87923450	5320	5310	5330	5300	969
684	20250311	091200	82778040	5300	5300	5300	5300	116
685	20250311	091100	82163240	5330	5330	5330	5330	0
686	20250311	091000	82163240	5330	5330	5330	5330	0
687	20250311	090900	82163240	5330	5310	5330	5310	900
688	20250311	090800	77379220	5310	5310	5310	5310	81
689	20250311	090700	76949110	5310	5320	5340	5130	8056
690	20250311	090600	34815290	5320	5320	5350	5320	511
691	20250311	090500	32094140	5350	5340	5350	5310	169
692	20250311	090400	31195680	5350	5310	5350	5300	858
693	20250311	090300	26647780	5320	5350	5350	5320	84
694	20250311	090200	26199220	5350	5360	5360	5320	572
695	20250311	090100	23155390	5330	5380	5380	5330	1134
696	20250311	090000	17105750	5330	5390	5390	5330	3193