KissMeData/017510/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	190500	854671830	5340	5340	5340	5340	2688
3	20250311	190400	854671830	5340	5340	5340	5340	0
4	20250311	190300	854671830	5340	5340	5340	5340	0
5	20250311	190200	854671830	5340	5340	5340	5340	0
6	20250311	190100	854671830	5340	5340	5340	5340	0
7	20250311	190000	854671830	5340	5340	5340	5340	0
8	20250311	185900	854671830	5340	5340	5340	5340	0
9	20250311	185800	854671830	5340	5340	5340	5340	0
10	20250311	185700	854671830	5340	5340	5340	5340	0
11	20250311	185600	854671830	5340	5340	5340	5340	0
12	20250311	185500	854671830	5340	5340	5340	5340	0
13	20250311	185400	854671830	5340	5340	5340	5340	0
14	20250311	185300	854671830	5340	5340	5340	5340	0
15	20250311	185200	854671830	5340	5340	5340	5340	0
16	20250311	185100	854671830	5340	5340	5340	5340	0
17	20250311	185000	854671830	5340	5340	5340	5340	0
18	20250311	184900	854671830	5340	5340	5340	5340	0
19	20250311	184800	854671830	5340	5340	5340	5340	0
20	20250311	184700	854671830	5340	5340	5340	5340	0
21	20250311	184600	854671830	5340	5340	5340	5340	0
22	20250311	184500	854671830	5340	5340	5340	5340	0
23	20250311	184400	854671830	5340	5340	5340	5340	0
24	20250311	184300	854671830	5340	5340	5340	5340	0
25	20250311	184200	854671830	5340	5340	5340	5340	0
26	20250311	184100	854671830	5340	5340	5340	5340	0
27	20250311	184000	854671830	5340	5340	5340	5340	0
28	20250311	183900	854671830	5340	5340	5340	5340	0
29	20250311	183800	854671830	5340	5340	5340	5340	0
30	20250311	183700	854671830	5340	5340	5340	5340	0
31	20250311	183600	854671830	5340	5340	5340	5340	0
32	20250311	183500	854671830	5340	5340	5340	5340	2688
33	20250311	183400	854671830	5340	5340	5340	5340	0
34	20250311	183300	854671830	5340	5340	5340	5340	0
35	20250311	183200	854671830	5340	5340	5340	5340	0
36	20250311	183100	854671830	5340	5340	5340	5340	0
37	20250311	183000	854671830	5340	5340	5340	5340	0
38	20250311	182900	854671830	5340	5340	5340	5340	0
39	20250311	182800	854671830	5340	5340	5340	5340	0
40	20250311	182700	854671830	5340	5340	5340	5340	0
41	20250311	182600	854671830	5340	5340	5340	5340	0
42	20250311	182500	854671830	5340	5340	5340	5340	0
43	20250311	182400	854671830	5340	5340	5340	5340	0
44	20250311	182300	854671830	5340	5340	5340	5340	0
45	20250311	182200	854671830	5340	5340	5340	5340	0
46	20250311	182100	854671830	5340	5340	5340	5340	0
47	20250311	182000	854671830	5340	5340	5340	5340	0
48	20250311	181900	854671830	5340	5340	5340	5340	0
49	20250311	181800	854671830	5340	5340	5340	5340	0
50	20250311	181700	854671830	5340	5340	5340	5340	0
51	20250311	181600	854671830	5340	5340	5340	5340	0
52	20250311	181500	854671830	5340	5340	5340	5340	0
53	20250311	181400	854671830	5340	5340	5340	5340	0
54	20250311	181300	854671830	5340	5340	5340	5340	0
55	20250311	181200	854671830	5340	5340	5340	5340	0
56	20250311	181100	854671830	5340	5340	5340	5340	0
57	20250311	181000	854671830	5340	5340	5340	5340	0
58	20250311	180900	854671830	5340	5340	5340	5340	0
59	20250311	180800	854671830	5340	5340	5340	5340	0
60	20250311	180700	854671830	5340	5340	5340	5340	0
61	20250311	180600	854671830	5340	5340	5340	5340	0
62	20250311	180500	854671830	5340	5340	5340	5340	2688
63	20250311	180400	854671830	5340	5340	5340	5340	0
64	20250311	180300	854671830	5340	5340	5340	5340	0
65	20250311	180200	854671830	5340	5340	5340	5340	0
66	20250311	180100	854671830	5340	5340	5340	5340	0
67	20250311	180000	854671830	5340	5340	5340	5340	0
68	20250311	175900	854671830	5340	5340	5340	5340	0
69	20250311	175800	854671830	5340	5340	5340	5340	0
70	20250311	175700	854671830	5340	5340	5340	5340	0
71	20250311	175600	854671830	5340	5340	5340	5340	0
72	20250311	175500	854671830	5340	5340	5340	5340	0
73	20250311	175400	854671830	5340	5340	5340	5340	0
74	20250311	175300	854671830	5340	5340	5340	5340	0
75	20250311	175200	854671830	5340	5340	5340	5340	0
76	20250311	175100	854671830	5340	5340	5340	5340	0
77	20250311	175000	854671830	5340	5340	5340	5340	0
78	20250311	174900	854671830	5340	5340	5340	5340	0
79	20250311	174800	854671830	5340	5340	5340	5340	0
80	20250311	174700	854671830	5340	5340	5340	5340	0
81	20250311	174600	854671830	5340	5340	5340	5340	0
82	20250311	174500	854671830	5340	5340	5340	5340	0
83	20250311	174400	854671830	5340	5340	5340	5340	0
84	20250311	174300	854671830	5340	5340	5340	5340	0
85	20250311	174200	854671830	5340	5340	5340	5340	0
86	20250311	174100	854671830	5340	5340	5340	5340	0
87	20250311	174000	854671830	5340	5340	5340	5340	0
88	20250311	173900	854671830	5340	5340	5340	5340	0
89	20250311	173800	854671830	5340	5340	5340	5340	0
90	20250311	173700	854671830	5340	5340	5340	5340	0
91	20250311	173600	854671830	5340	5340	5340	5340	0
92	20250311	173500	854671830	5340	5340	5340	5340	2688
93	20250311	173400	854671830	5340	5340	5340	5340	0
94	20250311	173300	854671830	5340	5340	5340	5340	0
95	20250311	173200	854671830	5340	5340	5340	5340	0
96	20250311	173100	854671830	5340	5340	5340	5340	0
97	20250311	173000	854671830	5340	5340	5340	5340	0
98	20250311	172900	854671830	5340	5340	5340	5340	0
99	20250311	172800	854671830	5340	5340	5340	5340	0
100	20250311	172700	854671830	5340	5340	5340	5340	0
101	20250311	172600	854671830	5340	5340	5340	5340	0
102	20250311	172500	854671830	5340	5340	5340	5340	0
103	20250311	172400	854671830	5340	5340	5340	5340	0
104	20250311	172300	854671830	5340	5340	5340	5340	0
105	20250311	172200	854671830	5340	5340	5340	5340	0
106	20250311	172100	854671830	5340	5340	5340	5340	0
107	20250311	172000	854671830	5340	5340	5340	5340	0
108	20250311	171900	854671830	5340	5340	5340	5340	0
109	20250311	171800	854671830	5340	5340	5340	5340	0
110	20250311	171700	854671830	5340	5340	5340	5340	0
111	20250311	171600	854671830	5340	5340	5340	5340	0
112	20250311	171500	854671830	5340	5340	5340	5340	0
113	20250311	171400	854671830	5340	5340	5340	5340	0
114	20250311	171300	854671830	5340	5340	5340	5340	0
115	20250311	171200	854671830	5340	5340	5340	5340	0
116	20250311	171100	854671830	5340	5340	5340	5340	0
117	20250311	171000	854671830	5340	5340	5340	5340	0
118	20250311	170900	854671830	5340	5340	5340	5340	0
119	20250311	170800	854671830	5340	5340	5340	5340	0
120	20250311	170700	854671830	5340	5340	5340	5340	0
121	20250311	170600	854671830	5340	5340	5340	5340	0
122	20250311	170500	854671830	5340	5340	5340	5340	2688
123	20250311	170400	854671830	5340	5340	5340	5340	0
124	20250311	170300	854671830	5340	5340	5340	5340	0
125	20250311	170200	854671830	5340	5340	5340	5340	0
126	20250311	170100	854671830	5340	5340	5340	5340	0
127	20250311	170000	854671830	5340	5340	5340	5340	0
128	20250311	165900	854671830	5340	5340	5340	5340	0
129	20250311	165800	854671830	5340	5340	5340	5340	0
130	20250311	165700	854671830	5340	5340	5340	5340	0
131	20250311	165600	854671830	5340	5340	5340	5340	0
132	20250311	165500	854671830	5340	5340	5340	5340	0
133	20250311	165400	854671830	5340	5340	5340	5340	0
134	20250311	165300	854671830	5340	5340	5340	5340	0
135	20250311	165200	854671830	5340	5340	5340	5340	0
136	20250311	165100	854671830	5340	5340	5340	5340	0
137	20250311	165000	854671830	5340	5340	5340	5340	0
138	20250311	164900	854671830	5340	5340	5340	5340	0
139	20250311	164800	854671830	5340	5340	5340	5340	0
140	20250311	164700	854671830	5340	5340	5340	5340	0
141	20250311	164600	854671830	5340	5340	5340	5340	0
142	20250311	164500	854671830	5340	5340	5340	5340	0
143	20250311	164400	854671830	5340	5340	5340	5340	0
144	20250311	164300	854671830	5340	5340	5340	5340	0
145	20250311	164200	854671830	5340	5340	5340	5340	0
146	20250311	164100	854671830	5340	5340	5340	5340	0
147	20250311	164000	854671830	5340	5340	5340	5340	0
148	20250311	163900	854671830	5340	5340	5340	5340	0
149	20250311	163800	854671830	5340	5340	5340	5340	0
150	20250311	163700	854671830	5340	5340	5340	5340	0
151	20250311	163600	854671830	5340	5340	5340	5340	0
152	20250311	163500	854671830	5340	5340	5340	5340	2688
153	20250311	163400	854671830	5340	5340	5340	5340	0
154	20250311	163300	854671830	5340	5340	5340	5340	0
155	20250311	163200	854671830	5340	5340	5340	5340	0
156	20250311	163100	854671830	5340	5340	5340	5340	0
157	20250311	163000	854671830	5340	5340	5340	5340	0
158	20250311	162900	854671830	5340	5340	5340	5340	0
159	20250311	162800	854671830	5340	5340	5340	5340	0
160	20250311	162700	854671830	5340	5340	5340	5340	0
161	20250311	162600	854671830	5340	5340	5340	5340	0
162	20250311	162500	854671830	5340	5340	5340	5340	0
163	20250311	162400	854671830	5340	5340	5340	5340	0
164	20250311	162300	854671830	5340	5340	5340	5340	0
165	20250311	162200	854671830	5340	5340	5340	5340	0
166	20250311	162100	854671830	5340	5340	5340	5340	0
167	20250311	162000	854671830	5340	5340	5340	5340	0
168	20250311	161900	854671830	5340	5340	5340	5340	0
169	20250311	161800	854671830	5340	5340	5340	5340	0
170	20250311	161700	854671830	5340	5340	5340	5340	0
171	20250311	161600	854671830	5340	5340	5340	5340	0
172	20250311	161500	854671830	5340	5340	5340	5340	0
173	20250311	161400	854671830	5340	5340	5340	5340	0
174	20250311	161300	854671830	5340	5340	5340	5340	0
175	20250311	161200	854671830	5340	5340	5340	5340	0
176	20250311	161100	854671830	5340	5340	5340	5340	0
177	20250311	161000	854671830	5340	5340	5340	5340	0
178	20250311	160900	854671830	5340	5340	5340	5340	0
179	20250311	160800	854671830	5340	5340	5340	5340	0
180	20250311	160700	854671830	5340	5340	5340	5340	0
181	20250311	160600	854671830	5340	5340	5340	5340	0
182	20250311	160500	854671830	5340	5340	5340	5340	2688
183	20250311	160400	854671830	5340	5340	5340	5340	0
184	20250311	160300	854671830	5340	5340	5340	5340	0
185	20250311	160200	854671830	5340	5340	5340	5340	0
186	20250311	160100	854671830	5340	5340	5340	5340	0
187	20250311	160000	854671830	5340	5340	5340	5340	0
188	20250311	155900	854671830	5340	5340	5340	5340	0
189	20250311	155800	854671830	5340	5340	5340	5340	0
190	20250311	155700	854671830	5340	5340	5340	5340	0
191	20250311	155600	854671830	5340	5340	5340	5340	0
192	20250311	155500	854671830	5340	5340	5340	5340	0
193	20250311	155400	854671830	5340	5340	5340	5340	0
194	20250311	155300	854671830	5340	5340	5340	5340	0
195	20250311	155200	854671830	5340	5340	5340	5340	0
196	20250311	155100	854671830	5340	5340	5340	5340	0
197	20250311	155000	854671830	5340	5340	5340	5340	0
198	20250311	154900	854671830	5340	5340	5340	5340	0
199	20250311	154800	854671830	5340	5340	5340	5340	0
200	20250311	154700	854671830	5340	5340	5340	5340	0
201	20250311	154600	854671830	5340	5340	5340	5340	0
202	20250311	154500	854671830	5340	5340	5340	5340	0
203	20250311	154400	854671830	5340	5340	5340	5340	0
204	20250311	154300	854671830	5340	5340	5340	5340	0
205	20250311	154200	854671830	5340	5340	5340	5340	0
206	20250311	154100	854671830	5340	5340	5340	5340	0
207	20250311	154000	854671830	5340	5340	5340	5340	0
208	20250311	153900	854671830	5340	5340	5340	5340	0
209	20250311	153800	854671830	5340	5340	5340	5340	0
210	20250311	153700	854671830	5340	5340	5340	5340	0
211	20250311	153600	854671830	5340	5340	5340	5340	0
212	20250311	153500	854671830	5340	5340	5340	5340	2688
213	20250311	153400	854671830	5340	5340	5340	5340	0
214	20250311	153300	854671830	5340	5340	5340	5340	0
215	20250311	153200	854671830	5340	5340	5340	5340	0
216	20250311	153100	854671830	5340	5340	5340	5340	0
217	20250311	153000	854671830	5340	5340	5340	5340	2688
218	20250311	152900	840317910	5340	5340	5340	5340	0
219	20250311	152800	840317910	5340	5340	5340	5340	0
220	20250311	152700	840317910	5340	5340	5340	5340	0
221	20250311	152600	840317910	5340	5340	5340	5340	0
222	20250311	152500	840317910	5340	5340	5340	5340	0
223	20250311	152400	840317910	5340	5340	5340	5340	0
224	20250311	152300	840317910	5340	5340	5340	5340	0
225	20250311	152200	840317910	5340	5340	5340	5340	0
226	20250311	152100	840317910	5340	5340	5340	5340	0
227	20250311	152000	840317910	5340	5340	5340	5340	0
228	20250311	151900	840317910	5340	5340	5340	5340	0
229	20250311	151800	840317910	5340	5340	5340	5340	0
230	20250311	151700	840317910	5340	5340	5340	5340	0
231	20250311	151600	840317910	5340	5340	5340	5340	16
232	20250311	151500	840232470	5340	5340	5340	5340	587
233	20250311	151400	837097890	5340	5350	5350	5340	200
234	20250311	151300	836029870	5350	5360	5360	5350	47
235	20250311	151200	835778410	5360	5360	5360	5360	10
236	20250311	151100	835724810	5340	5340	5340	5340	278
237	20250311	151000	834240290	5340	5340	5340	5340	10
238	20250311	150900	834186890	5340	5350	5350	5340	7
239	20250311	150800	834149500	5360	5360	5360	5360	1
240	20250311	150700	834144140	5360	5360	5360	5360	1
241	20250311	150600	834138780	5330	5330	5330	5330	6
242	20250311	150500	834106800	5330	5330	5330	5330	788
243	20250311	150400	829906760	5360	5360	5360	5360	0
244	20250311	150300	829906760	5360	5350	5360	5350	5
245	20250311	150200	829879970	5360	5330	5360	5330	3
246	20250311	150100	829863950	5350	5330	5350	5330	1180
247	20250311	150000	823552750	5330	5340	5340	5330	108
248	20250311	145900	822977030	5350	5340	5350	5330	161
249	20250311	145800	822118810	5350	5350	5350	5350	0
250	20250311	145700	822118810	5350	5350	5350	5350	0
251	20250311	145600	822118810	5350	5350	5350	5350	0
252	20250311	145500	822118810	5350	5350	5350	5350	0
253	20250311	145400	822118810	5350	5360	5360	5350	298
254	20250311	145300	820522530	5360	5360	5360	5360	5
255	20250311	145200	820495730	5360	5360	5360	5360	0
256	20250311	145100	820495730	5360	5350	5360	5350	1219
257	20250311	145000	813974050	5350	5330	5350	5330	3006
258	20250311	144900	797952050	5340	5340	5340	5340	0
259	20250311	144800	797952050	5340	5340	5340	5340	21
260	20250311	144700	797839910	5330	5330	5330	5330	0
261	20250311	144600	797839910	5330	5350	5350	5330	1927
262	20250311	144500	787550860	5360	5360	5360	5360	0
263	20250311	144400	787550860	5360	5360	5360	5360	200
264	20250311	144300	786478860	5360	5360	5360	5360	10
265	20250311	144200	786425260	5360	5360	5360	5360	1
266	20250311	144100	786419900	5350	5350	5350	5350	0
267	20250311	144000	786419900	5350	5350	5350	5350	0
268	20250311	143900	786419900	5350	5350	5350	5350	0
269	20250311	143800	786419900	5350	5350	5350	5350	0
270	20250311	143700	786419900	5350	5350	5350	5350	200
271	20250311	143600	785349900	5350	5350	5350	5350	5
272	20250311	143500	785323150	5350	5350	5350	5350	0
273	20250311	143400	785323150	5350	5355	5355	5350	201
274	20250311	143300	784247525	5355	5355	5355	5355	0
275	20250311	143200	784247525	5355	5355	5355	5355	152
276	20250311	143100	783433565	5350	5350	5350	5350	0
277	20250311	143000	783433565	5350	5350	5350	5350	619
278	20250311	142900	780121915	5345	5345	5345	5345	193
279	20250311	142800	779090330	5345	5345	5345	5345	4
280	20250311	142700	779068950	5345	5350	5350	5345	40
281	20250311	142600	778855100	5340	5340	5340	5340	0
282	20250311	142500	778855100	5340	5340	5340	5340	6
283	20250311	142400	778823060	5340	5340	5340	5340	0
284	20250311	142300	778823060	5340	5340	5340	5340	96
285	20250311	142200	778310420	5350	5350	5350	5350	1
286	20250311	142100	778305070	5350	5350	5350	5350	112
287	20250311	142000	777705870	5350	5350	5350	5350	0
288	20250311	141900	777705870	5350	5350	5350	5350	0
289	20250311	141800	777705870	5350	5350	5350	5350	5
290	20250311	141700	777679120	5340	5340	5340	5340	0
291	20250311	141600	777679120	5340	5340	5340	5340	10
292	20250311	141500	777625720	5340	5340	5340	5340	100
293	20250311	141400	777091720	5340	5340	5340	5340	1
294	20250311	141300	777086380	5340	5340	5340	5340	0
295	20250311	141200	777086380	5340	5340	5340	5340	1
296	20250311	141100	777081040	5340	5340	5340	5340	100
297	20250311	141000	776547040	5340	5350	5350	5340	2189
298	20250311	140900	764857700	5360	5360	5360	5360	100
299	20250311	140800	764321700	5350	5350	5350	5350	0
300	20250311	140700	764321700	5350	5350	5350	5350	0
301	20250311	140600	764321700	5350	5350	5360	5350	654
302	20250311	140500	760822790	5350	5360	5360	5350	899
303	20250311	140400	756008140	5350	5360	5360	5350	542
304	20250311	140300	753108180	5360	5360	5360	5360	0
305	20250311	140200	753108180	5360	5360	5360	5360	15
306	20250311	140100	753027780	5360	5360	5360	5360	20
307	20250311	140000	752920580	5360	5360	5360	5360	2528
308	20250311	135900	739370500	5360	5360	5360	5360	0
309	20250311	135800	739370500	5360	5360	5360	5360	6675
310	20250311	135700	703592500	5360	5360	5360	5360	0
311	20250311	135600	703592500	5360	5360	5360	5360	450
312	20250311	135500	701180500	5360	5360	5360	5360	253
313	20250311	135400	699824420	5360	5360	5360	5360	0
314	20250311	135300	699824420	5360	5360	5360	5360	200
315	20250311	135200	698752420	5360	5360	5360	5360	0
316	20250311	135100	698752420	5360	5360	5360	5360	0
317	20250311	135000	698752420	5360	5360	5360	5360	0
318	20250311	134900	698752420	5360	5360	5360	5360	253
319	20250311	134800	697396340	5360	5360	5360	5360	159
320	20250311	134700	696544100	5370	5370	5370	5370	51
321	20250311	134600	696270230	5370	5370	5370	5370	10
322	20250311	134500	696216530	5370	5370	5370	5370	201
323	20250311	134400	695137160	5380	5380	5380	5380	149
324	20250311	134300	694335540	5380	5380	5380	5380	0
325	20250311	134200	694335540	5380	5380	5380	5380	1
326	20250311	134100	694330160	5380	5380	5380	5380	0
327	20250311	134000	694330160	5380	5380	5380	5380	50
328	20250311	133900	694061160	5380	5380	5380	5380	0
329	20250311	133800	694061160	5380	5380	5380	5380	0
330	20250311	133700	694061160	5380	5380	5380	5380	0
331	20250311	133600	694061160	5380	5380	5380	5380	226
332	20250311	133500	692845280	5380	5380	5380	5380	0
333	20250311	133400	692845280	5380	5380	5380	5380	0
334	20250311	133300	692845280	5380	5380	5380	5380	2
335	20250311	133200	692834520	5380	5380	5380	5380	10
336	20250311	133100	692780720	5390	5390	5390	5390	0
337	20250311	133000	692780720	5390	5390	5390	5390	0
338	20250311	132900	692780720	5390	5390	5390	5390	0
339	20250311	132800	692780720	5390	5390	5390	5390	0
340	20250311	132700	692780720	5390	5390	5390	5390	189
341	20250311	132600	691762010	5380	5375	5380	5375	486
342	20250311	132500	689148385	5375	5375	5375	5375	251
343	20250311	132400	687799260	5375	5375	5375	5375	0
344	20250311	132300	687799260	5375	5375	5375	5375	2
345	20250311	132200	687788510	5375	5375	5375	5375	0
346	20250311	132100	687788510	5375	5375	5375	5375	0
347	20250311	132000	687788510	5375	5375	5375	5375	0
348	20250311	131900	687788510	5375	5375	5375	5375	50
349	20250311	131800	687519760	5380	5380	5380	5380	2
350	20250311	131700	687509000	5370	5370	5370	5370	1777
351	20250311	131600	677966510	5360	5365	5365	5360	327
352	20250311	131500	676213785	5365	5365	5365	5365	0
353	20250311	131400	676213785	5365	5365	5365	5365	0
354	20250311	131300	676213785	5365	5360	5365	5360	80
355	20250311	131200	675784590	5360	5365	5365	5360	5
356	20250311	131100	675757770	5365	5360	5365	5360	50
357	20250311	131000	675489750	5360	5360	5360	5360	0
358	20250311	130900	675489750	5360	5360	5360	5360	500
359	20250311	130800	672809750	5360	5360	5360	5360	7
360	20250311	130700	672772230	5360	5360	5360	5360	0
361	20250311	130600	672772230	5360	5360	5360	5360	1
362	20250311	130500	672766870	5340	5340	5340	5340	0
363	20250311	130400	672766870	5340	5340	5340	5340	0
364	20250311	130300	672766870	5340	5340	5340	5340	0
365	20250311	130200	672766870	5340	5340	5340	5340	50
366	20250311	130100	672499870	5340	5340	5340	5340	0
367	20250311	130000	672499870	5340	5340	5340	5340	0
368	20250311	125900	672499870	5340	5350	5350	5340	1114
369	20250311	125800	666549260	5350	5350	5350	5350	0
370	20250311	125700	666549260	5350	5350	5350	5350	1
371	20250311	125600	666543910	5350	5350	5350	5350	501
372	20250311	125500	663863560	5350	5350	5350	5350	1
373	20250311	125400	663858210	5350	5350	5350	5350	2
374	20250311	125300	663847510	5350	5350	5350	5350	4
375	20250311	125200	663826110	5350	5350	5350	5350	260
376	20250311	125100	662435110	5360	5360	5360	5360	88
377	20250311	125000	661963430	5340	5340	5340	5340	0
378	20250311	124900	661963430	5340	5340	5340	5340	3
379	20250311	124800	661947410	5360	5340	5360	5340	4
380	20250311	124700	661926030	5350	5350	5350	5350	422
381	20250311	124600	659668330	5350	5350	5350	5350	0
382	20250311	124500	659668330	5350	5350	5350	5350	0
383	20250311	124400	659668330	5350	5350	5350	5350	0
384	20250311	124300	659668330	5350	5350	5350	5350	102
385	20250311	124200	659122630	5350	5350	5350	5350	0
386	20250311	124100	659122630	5350	5350	5350	5350	0
387	20250311	124000	659122630	5350	5350	5350	5350	20
388	20250311	123900	659015630	5350	5350	5350	5350	1
389	20250311	123800	659010280	5340	5340	5340	5340	0
390	20250311	123700	659010280	5340	5340	5340	5340	443
391	20250311	123600	656644660	5320	5340	5340	5320	190
392	20250311	123500	655631120	5340	5330	5340	5330	835
393	20250311	123400	651172640	5330	5330	5330	5330	3
394	20250311	123300	651156650	5340	5340	5340	5340	0
395	20250311	123200	651156650	5340	5340	5340	5340	11
396	20250311	123100	651097910	5330	5330	5330	5330	3
397	20250311	123000	651081920	5320	5320	5320	5320	0
398	20250311	122900	651081920	5320	5320	5320	5320	122
399	20250311	122800	650432880	5330	5330	5330	5330	0
400	20250311	122700	650432880	5330	5330	5330	5330	5
401	20250311	122600	650406230	5340	5340	5340	5340	0
402	20250311	122500	650406230	5340	5340	5340	5340	0
403	20250311	122400	650406230	5340	5340	5340	5340	1
404	20250311	122300	650400890	5320	5320	5320	5320	12
405	20250311	122200	650337050	5320	5320	5320	5320	9
406	20250311	122100	650289170	5320	5320	5320	5320	1
407	20250311	122000	650283850	5320	5330	5330	5320	401
408	20250311	121900	648147600	5330	5330	5330	5330	0
409	20250311	121800	648147600	5330	5330	5330	5330	0
410	20250311	121700	648147600	5330	5330	5330	5330	0
411	20250311	121600	648147600	5330	5330	5330	5330	888
412	20250311	121500	643414560	5330	5330	5330	5330	0
413	20250311	121400	643414560	5330	5340	5340	5330	200
414	20250311	121300	642348510	5340	5340	5340	5340	0
415	20250311	121200	642348510	5340	5330	5340	5330	36
416	20250311	121100	642156620	5330	5330	5330	5330	18
417	20250311	121000	642060680	5330	5330	5330	5330	1
418	20250311	120900	642055350	5330	5340	5340	5330	199
419	20250311	120800	640994560	5340	5350	5350	5340	38
420	20250311	120700	640791360	5330	5330	5330	5330	3
421	20250311	120600	640775370	5330	5340	5340	5330	44
422	20250311	120500	640540540	5340	5340	5340	5340	0
423	20250311	120400	640540540	5340	5340	5340	5340	0
424	20250311	120300	640540540	5340	5340	5340	5340	1
425	20250311	120200	640535200	5340	5340	5340	5340	34
426	20250311	120100	640353640	5340	5340	5340	5340	52
427	20250311	120000	640075960	5340	5340	5340	5340	51
428	20250311	115900	639803620	5340	5340	5340	5340	0
429	20250311	115800	639803620	5340	5340	5340	5340	1
430	20250311	115700	639798280	5320	5320	5320	5320	70
431	20250311	115600	639425880	5320	5320	5320	5320	61
432	20250311	115500	639101360	5330	5340	5340	5310	112
433	20250311	115400	638505960	5330	5330	5330	5330	0
434	20250311	115300	638505960	5330	5330	5330	5330	0
435	20250311	115200	638505960	5330	5330	5330	5330	0
436	20250311	115100	638505960	5330	5330	5330	5330	0
437	20250311	115000	638505960	5330	5330	5330	5330	101
438	20250311	114900	637967630	5330	5330	5330	5330	294
439	20250311	114800	636400610	5330	5330	5330	5330	315
440	20250311	114700	634721660	5330	5340	5340	5330	111
441	20250311	114600	634129930	5340	5340	5340	5340	5
442	20250311	114500	634103230	5340	5340	5340	5340	55
443	20250311	114400	633809530	5340	5350	5350	5340	22
444	20250311	114300	633692040	5350	5340	5350	5340	24
445	20250311	114200	633563870	5340	5350	5350	5340	52
446	20250311	114100	633286170	5340	5340	5340	5340	99
447	20250311	114000	632757510	5340	5340	5340	5340	0
448	20250311	113900	632757510	5340	5340	5340	5340	224
449	20250311	113800	631561350	5340	5340	5340	5340	278
450	20250311	113700	630076830	5330	5330	5330	5330	72
451	20250311	113600	629693070	5340	5340	5340	5340	121
452	20250311	113500	629046930	5340	5340	5340	5340	6
453	20250311	113400	629014890	5330	5330	5330	5330	130
454	20250311	113300	628321990	5330	5330	5330	5330	53
455	20250311	113200	628039500	5330	5330	5330	5330	0
456	20250311	113100	628039500	5330	5330	5330	5330	1
457	20250311	113000	628034170	5310	5330	5330	5310	232
458	20250311	112900	626798140	5300	5300	5300	5300	256
459	20250311	112800	625441340	5300	5300	5300	5300	14
460	20250311	112700	625367140	5300	5300	5300	5300	6
461	20250311	112600	625335340	5330	5330	5330	5330	0
462	20250311	112500	625335340	5330	5330	5330	5330	0
463	20250311	112400	625335340	5330	5320	5330	5320	957
464	20250311	112300	620238170	5330	5320	5330	5310	1238
465	20250311	112200	613650520	5300	5300	5300	5300	0
466	20250311	112100	613650520	5300	5300	5300	5300	1
467	20250311	112000	613645220	5330	5330	5330	5330	0
468	20250311	111900	613645220	5330	5320	5330	5300	601
469	20250311	111800	610449890	5320	5290	5320	5290	1551
470	20250311	111700	602204180	5300	5300	5300	5300	1500
471	20250311	111600	594254180	5300	5300	5300	5300	254
472	20250311	111500	592907980	5290	5290	5290	5290	300
473	20250311	111400	591320980	5300	5300	5300	5300	1
474	20250311	111300	591315680	5300	5300	5300	5300	0
475	20250311	111200	591315680	5300	5300	5300	5300	2507
476	20250311	111100	578028580	5300	5300	5300	5300	0
477	20250311	111000	578028580	5300	5300	5300	5300	0
478	20250311	110900	578028580	5300	5280	5300	5280	1311
479	20250311	110800	571093480	5280	5280	5280	5280	591
480	20250311	110700	567973000	5260	5260	5260	5260	0
481	20250311	110600	567973000	5260	5260	5260	5260	0
482	20250311	110500	567973000	5260	5260	5260	5260	190
483	20250311	110400	566973600	5270	5270	5270	5270	2
484	20250311	110300	566963060	5280	5280	5280	5280	0
485	20250311	110200	566963060	5280	5280	5280	5280	0
486	20250311	110100	566963060	5280	5280	5280	5280	1
487	20250311	110000	566957780	5250	5250	5250	5250	189
488	20250311	105900	565965530	5280	5280	5280	5280	1
489	20250311	105800	565960250	5260	5260	5260	5260	237
490	20250311	105700	564713630	5260	5260	5260	5260	0
491	20250311	105600	564713630	5260	5260	5260	5260	0
492	20250311	105500	564713630	5260	5260	5260	5260	78
493	20250311	105400	564303350	5270	5270	5270	5270	2
494	20250311	105300	564292810	5270	5270	5270	5270	0
495	20250311	105200	564292810	5270	5280	5280	5270	220
496	20250311	105100	563133210	5280	5280	5280	5280	0
497	20250311	105000	563133210	5280	5280	5280	5280	10
498	20250311	104900	563080410	5280	5280	5280	5280	0
499	20250311	104800	563080410	5280	5280	5280	5280	10
500	20250311	104700	563027610	5290	5290	5290	5290	56
501	20250311	104600	562731370	5260	5260	5260	5260	512
502	20250311	104500	560038250	5290	5290	5290	5290	0
503	20250311	104400	560038250	5290	5290	5290	5290	500
504	20250311	104300	557393250	5290	5290	5290	5290	10
505	20250311	104200	557340350	5280	5260	5280	5260	290
506	20250311	104100	555809550	5270	5270	5270	5250	1231
507	20250311	104000	549329320	5270	5250	5270	5250	1409
508	20250311	103900	541904070	5270	5270	5270	5270	5
509	20250311	103800	541877720	5270	5270	5270	5270	195
510	20250311	103700	540850070	5270	5240	5270	5240	4
511	20250311	103600	540829050	5240	5240	5240	5240	0
512	20250311	103500	540829050	5240	5270	5270	5240	34
513	20250311	103400	540650860	5240	5250	5250	5240	894
514	20250311	103300	535964570	5280	5280	5280	5280	157
515	20250311	103200	535135610	5280	5250	5280	5250	1279
516	20250311	103100	528418490	5270	5270	5270	5270	4
517	20250311	103000	528397410	5260	5260	5260	5240	1425
518	20250311	102900	520910250	5260	5260	5260	5260	5
519	20250311	102800	520883950	5250	5260	5260	5250	328
520	20250311	102700	519161940	5250	5260	5260	5250	268
521	20250311	102600	517754570	5250	5250	5260	5250	16
522	20250311	102500	517670520	5260	5250	5260	5250	338
523	20250311	102400	515895380	5240	5240	5250	5230	196
524	20250311	102300	514868700	5240	5230	5240	5220	834
525	20250311	102200	510510600	5225	5225	5225	5220	116
526	20250311	102100	509905000	5220	5220	5225	5220	1004
527	20250311	102000	504663850	5220	5220	5220	5220	1315
528	20250311	101900	497799550	5230	5230	5230	5230	2284
529	20250311	101800	485854230	5230	5240	5240	5230	5
530	20250311	101700	485828070	5240	5230	5240	5230	497
531	20250311	101600	483225790	5230	5230	5230	5230	758
532	20250311	101500	479261450	5240	5230	5240	5230	410
533	20250311	101400	477114910	5240	5240	5240	5240	990
534	20250311	101300	471927310	5240	5250	5250	5240	316
535	20250311	101200	470271310	5250	5260	5260	5250	143
536	20250311	101100	469520460	5280	5280	5280	5280	50
537	20250311	101000	469256460	5280	5280	5280	5280	0
538	20250311	100900	469256460	5280	5280	5280	5280	0
539	20250311	100800	469256460	5280	5280	5280	5280	5
540	20250311	100700	469230060	5280	5280	5280	5280	0
541	20250311	100600	469230060	5280	5250	5280	5250	1005
542	20250311	100500	463953660	5250	5280	5280	5250	17
543	20250311	100400	463864350	5250	5250	5250	5250	467
544	20250311	100300	461412600	5250	5250	5250	5250	0
545	20250311	100200	461412600	5250	5260	5260	5250	3601
546	20250311	100100	442472320	5260	5260	5260	5260	48
547	20250311	100000	442219840	5260	5280	5280	5260	414
548	20250311	095900	440040460	5280	5280	5280	5280	1
549	20250311	095800	440035180	5280	5280	5280	5280	2
550	20250311	095700	440024620	5260	5280	5280	5260	102
551	20250311	095600	439488060	5260	5285	5285	5260	1136
552	20250311	095500	433501915	5285	5300	5300	5285	771
553	20250311	095400	429423360	5280	5280	5280	5280	0
554	20250311	095300	429423360	5280	5295	5295	5280	102
555	20250311	095200	428884260	5300	5300	5305	5300	918
556	20250311	095100	424018770	5300	5280	5300	5280	6
557	20250311	095000	423987030	5280	5305	5305	5280	324
558	20250311	094900	422275250	5300	5300	5300	5300	0
559	20250311	094800	422275250	5300	5310	5310	5300	478
560	20250311	094700	419741790	5310	5300	5310	5300	183
561	20250311	094600	418771560	5300	5305	5305	5300	251
562	20250311	094500	417441170	5310	5310	5310	5310	19
563	20250311	094400	417340280	5310	5310	5310	5310	2
564	20250311	094300	417329660	5300	5320	5320	5300	261
565	20250311	094200	415943610	5310	5310	5310	5310	40
566	20250311	094100	415731210	5310	5320	5320	5310	60
567	20250311	094000	415412110	5300	5300	5310	5300	662
568	20250311	093900	411898040	5300	5300	5300	5300	90
569	20250311	093800	411421040	5300	5300	5300	5300	311
570	20250311	093700	409772740	5300	5300	5300	5300	131
571	20250311	093600	409078440	5300	5290	5300	5290	1533
572	20250311	093500	400968160	5290	5290	5290	5290	1470
573	20250311	093400	393191860	5290	5300	5300	5290	485
574	20250311	093300	390626180	5300	5300	5300	5300	20
575	20250311	093200	390520180	5290	5300	5310	5290	701
576	20250311	093100	386798390	5310	5310	5310	5310	105
577	20250311	093000	386240840	5310	5280	5330	5280	1304
578	20250311	092900	379310550	5280	5280	5280	5280	100
579	20250311	092800	378782550	5270	5300	5300	5270	535
580	20250311	092700	375959050	5300	5280	5300	5280	2825
581	20250311	092600	361026420	5280	5270	5280	5270	57
582	20250311	092500	360726000	5260	5250	5260	5250	537
583	20250311	092400	357901750	5260	5270	5270	5260	1743
584	20250311	092300	348731070	5270	5270	5270	5270	108
585	20250311	092200	348161910	5270	5280	5280	5270	750
586	20250311	092100	344208910	5280	5280	5280	5280	10
587	20250311	092000	344156110	5280	5240	5280	5240	4
588	20250311	091900	344135030	5230	5260	5260	5230	2183
589	20250311	091800	332682500	5270	5280	5290	5270	3576
590	20250311	091700	313818590	5280	5240	5280	5240	1691
591	20250311	091600	304907030	5240	5260	5260	5240	1704
592	20250311	091500	295961970	5260	5270	5270	5250	104
593	20250311	091400	295414130	5270	5270	5280	5270	2447
594	20250311	091300	282518190	5270	5270	5270	5270	505
595	20250311	091200	279856840	5260	5250	5260	5250	735
596	20250311	091100	275997960	5250	5250	5250	5250	3828
597	20250311	091000	255900960	5220	5230	5240	5210	763
598	20250311	090900	251916150	5230	5240	5250	5210	6109
599	20250311	090800	219949240	5240	5260	5260	5240	898
600	20250311	090700	215242920	5230	5240	5240	5230	1872
601	20250311	090600	205452100	5270	5250	5270	5240	7415
602	20250311	090500	166547460	5260	5260	5290	5250	5852
603	20250311	090400	135823720	5250	5260	5260	5250	8134
604	20250311	090300	93092510	5260	5260	5290	5260	253
605	20250311	090200	91761070	5260	5260	5300	5250	2158
606	20250311	090100	80412560	5260	5300	5330	5250	4865
607	20250311	090000	54695420	5330	5330	5330	5300	10275