KissMeData/073490/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	195400	697008880	19850	19850	19850	19850	246
3	20250311	195300	697008880	19850	19850	19850	19850	0
4	20250311	195200	697008880	19850	19850	19850	19850	0
5	20250311	195100	697008880	19850	19850	19850	19850	0
6	20250311	195000	697008880	19850	19850	19850	19850	0
7	20250311	194900	697008880	19850	19850	19850	19850	0
8	20250311	194800	697008880	19850	19850	19850	19850	0
9	20250311	194700	697008880	19850	19850	19850	19850	0
10	20250311	194600	697008880	19850	19850	19850	19850	0
11	20250311	194500	697008880	19850	19850	19850	19850	0
12	20250311	194400	697008880	19850	19850	19850	19850	0
13	20250311	194300	697008880	19850	19850	19850	19850	0
14	20250311	194200	697008880	19850	19850	19850	19850	0
15	20250311	194100	697008880	19850	19850	19850	19850	0
16	20250311	194000	697008880	19850	19850	19850	19850	0
17	20250311	193900	697008880	19850	19850	19850	19850	0
18	20250311	193800	697008880	19850	19850	19850	19850	0
19	20250311	193700	697008880	19850	19850	19850	19850	0
20	20250311	193600	697008880	19850	19850	19850	19850	0
21	20250311	193500	697008880	19850	19850	19850	19850	0
22	20250311	193400	697008880	19850	19850	19850	19850	0
23	20250311	193300	697008880	19850	19850	19850	19850	0
24	20250311	193200	697008880	19850	19850	19850	19850	0
25	20250311	193100	697008880	19850	19850	19850	19850	0
26	20250311	193000	697008880	19850	19850	19850	19850	0
27	20250311	192900	697008880	19850	19850	19850	19850	0
28	20250311	192800	697008880	19850	19850	19850	19850	0
29	20250311	192700	697008880	19850	19850	19850	19850	0
30	20250311	192600	697008880	19850	19850	19850	19850	0
31	20250311	192500	697008880	19850	19850	19850	19850	0
32	20250311	192400	697008880	19850	19850	19850	19850	246
33	20250311	192300	697008880	19850	19850	19850	19850	0
34	20250311	192200	697008880	19850	19850	19850	19850	0
35	20250311	192100	697008880	19850	19850	19850	19850	0
36	20250311	192000	697008880	19850	19850	19850	19850	0
37	20250311	191900	697008880	19850	19850	19850	19850	0
38	20250311	191800	697008880	19850	19850	19850	19850	0
39	20250311	191700	697008880	19850	19850	19850	19850	0
40	20250311	191600	697008880	19850	19850	19850	19850	0
41	20250311	191500	697008880	19850	19850	19850	19850	0
42	20250311	191400	697008880	19850	19850	19850	19850	0
43	20250311	191300	697008880	19850	19850	19850	19850	0
44	20250311	191200	697008880	19850	19850	19850	19850	0
45	20250311	191100	697008880	19850	19850	19850	19850	0
46	20250311	191000	697008880	19850	19850	19850	19850	0
47	20250311	190900	697008880	19850	19850	19850	19850	0
48	20250311	190800	697008880	19850	19850	19850	19850	0
49	20250311	190700	697008880	19850	19850	19850	19850	0
50	20250311	190600	697008880	19850	19850	19850	19850	0
51	20250311	190500	697008880	19850	19850	19850	19850	0
52	20250311	190400	697008880	19850	19850	19850	19850	0
53	20250311	190300	697008880	19850	19850	19850	19850	0
54	20250311	190200	697008880	19850	19850	19850	19850	0
55	20250311	190100	697008880	19850	19850	19850	19850	0
56	20250311	190000	697008880	19850	19850	19850	19850	0
57	20250311	185900	697008880	19850	19850	19850	19850	0
58	20250311	185800	697008880	19850	19850	19850	19850	0
59	20250311	185700	697008880	19850	19850	19850	19850	0
60	20250311	185600	697008880	19850	19850	19850	19850	0
61	20250311	185500	697008880	19850	19850	19850	19850	0
62	20250311	185400	697008880	19850	19850	19850	19850	246
63	20250311	185300	697008880	19850	19850	19850	19850	0
64	20250311	185200	697008880	19850	19850	19850	19850	0
65	20250311	185100	697008880	19850	19850	19850	19850	0
66	20250311	185000	697008880	19850	19850	19850	19850	0
67	20250311	184900	697008880	19850	19850	19850	19850	0
68	20250311	184800	697008880	19850	19850	19850	19850	0
69	20250311	184700	697008880	19850	19850	19850	19850	0
70	20250311	184600	697008880	19850	19850	19850	19850	0
71	20250311	184500	697008880	19850	19850	19850	19850	0
72	20250311	184400	697008880	19850	19850	19850	19850	0
73	20250311	184300	697008880	19850	19850	19850	19850	0
74	20250311	184200	697008880	19850	19850	19850	19850	0
75	20250311	184100	697008880	19850	19850	19850	19850	0
76	20250311	184000	697008880	19850	19850	19850	19850	0
77	20250311	183900	697008880	19850	19850	19850	19850	0
78	20250311	183800	697008880	19850	19850	19850	19850	0
79	20250311	183700	697008880	19850	19850	19850	19850	0
80	20250311	183600	697008880	19850	19850	19850	19850	0
81	20250311	183500	697008880	19850	19850	19850	19850	0
82	20250311	183400	697008880	19850	19850	19850	19850	0
83	20250311	183300	697008880	19850	19850	19850	19850	0
84	20250311	183200	697008880	19850	19850	19850	19850	0
85	20250311	183100	697008880	19850	19850	19850	19850	0
86	20250311	183000	697008880	19850	19850	19850	19850	0
87	20250311	182900	697008880	19850	19850	19850	19850	0
88	20250311	182800	697008880	19850	19850	19850	19850	0
89	20250311	182700	697008880	19850	19850	19850	19850	0
90	20250311	182600	697008880	19850	19850	19850	19850	0
91	20250311	182500	697008880	19850	19850	19850	19850	0
92	20250311	182400	697008880	19850	19850	19850	19850	246
93	20250311	182300	697008880	19850	19850	19850	19850	0
94	20250311	182200	697008880	19850	19850	19850	19850	0
95	20250311	182100	697008880	19850	19850	19850	19850	0
96	20250311	182000	697008880	19850	19850	19850	19850	0
97	20250311	181900	697008880	19850	19850	19850	19850	0
98	20250311	181800	697008880	19850	19850	19850	19850	0
99	20250311	181700	697008880	19850	19850	19850	19850	0
100	20250311	181600	697008880	19850	19850	19850	19850	0
101	20250311	181500	697008880	19850	19850	19850	19850	0
102	20250311	181400	697008880	19850	19850	19850	19850	0
103	20250311	181300	697008880	19850	19850	19850	19850	0
104	20250311	181200	697008880	19850	19850	19850	19850	0
105	20250311	181100	697008880	19850	19850	19850	19850	0
106	20250311	181000	697008880	19850	19850	19850	19850	0
107	20250311	180900	697008880	19850	19850	19850	19850	0
108	20250311	180800	697008880	19850	19850	19850	19850	0
109	20250311	180700	697008880	19850	19850	19850	19850	0
110	20250311	180600	697008880	19850	19850	19850	19850	0
111	20250311	180500	697008880	19850	19850	19850	19850	0
112	20250311	180400	697008880	19850	19850	19850	19850	0
113	20250311	180300	697008880	19850	19850	19850	19850	0
114	20250311	180200	697008880	19850	19850	19850	19850	0
115	20250311	180100	697008880	19850	19850	19850	19850	0
116	20250311	180000	697008880	19850	19850	19850	19850	0
117	20250311	175900	697008880	19850	19850	19850	19850	0
118	20250311	175800	697008880	19850	19850	19850	19850	0
119	20250311	175700	697008880	19850	19850	19850	19850	0
120	20250311	175600	697008880	19850	19850	19850	19850	0
121	20250311	175500	697008880	19850	19850	19850	19850	0
122	20250311	175400	697008880	19850	19850	19850	19850	246
123	20250311	175300	697008880	19850	19850	19850	19850	0
124	20250311	175200	697008880	19850	19850	19850	19850	0
125	20250311	175100	697008880	19850	19850	19850	19850	0
126	20250311	175000	697008880	19850	19850	19850	19850	0
127	20250311	174900	697008880	19850	19850	19850	19850	0
128	20250311	174800	697008880	19850	19850	19850	19850	0
129	20250311	174700	697008880	19850	19850	19850	19850	0
130	20250311	174600	697008880	19850	19850	19850	19850	0
131	20250311	174500	697008880	19850	19850	19850	19850	0
132	20250311	174400	697008880	19850	19850	19850	19850	0
133	20250311	174300	697008880	19850	19850	19850	19850	0
134	20250311	174200	697008880	19850	19850	19850	19850	0
135	20250311	174100	697008880	19850	19850	19850	19850	0
136	20250311	174000	697008880	19850	19850	19850	19850	0
137	20250311	173900	697008880	19850	19850	19850	19850	0
138	20250311	173800	697008880	19850	19850	19850	19850	0
139	20250311	173700	697008880	19850	19850	19850	19850	0
140	20250311	173600	697008880	19850	19850	19850	19850	0
141	20250311	173500	697008880	19850	19850	19850	19850	0
142	20250311	173400	697008880	19850	19850	19850	19850	0
143	20250311	173300	697008880	19850	19850	19850	19850	0
144	20250311	173200	697008880	19850	19850	19850	19850	0
145	20250311	173100	697008880	19850	19850	19850	19850	0
146	20250311	173000	697008880	19850	19850	19850	19850	0
147	20250311	172900	697008880	19850	19850	19850	19850	0
148	20250311	172800	697008880	19850	19850	19850	19850	0
149	20250311	172700	697008880	19850	19850	19850	19850	0
150	20250311	172600	697008880	19850	19850	19850	19850	0
151	20250311	172500	697008880	19850	19850	19850	19850	0
152	20250311	172400	697008880	19850	19850	19850	19850	246
153	20250311	172300	697008880	19850	19850	19850	19850	0
154	20250311	172200	697008880	19850	19850	19850	19850	0
155	20250311	172100	697008880	19850	19850	19850	19850	0
156	20250311	172000	697008880	19850	19850	19850	19850	0
157	20250311	171900	697008880	19850	19850	19850	19850	0
158	20250311	171800	697008880	19850	19850	19850	19850	0
159	20250311	171700	697008880	19850	19850	19850	19850	0
160	20250311	171600	697008880	19850	19850	19850	19850	0
161	20250311	171500	697008880	19850	19850	19850	19850	0
162	20250311	171400	697008880	19850	19850	19850	19850	0
163	20250311	171300	697008880	19850	19850	19850	19850	0
164	20250311	171200	697008880	19850	19850	19850	19850	0
165	20250311	171100	697008880	19850	19850	19850	19850	0
166	20250311	171000	697008880	19850	19850	19850	19850	0
167	20250311	170900	697008880	19850	19850	19850	19850	0
168	20250311	170800	697008880	19850	19850	19850	19850	0
169	20250311	170700	697008880	19850	19850	19850	19850	0
170	20250311	170600	697008880	19850	19850	19850	19850	0
171	20250311	170500	697008880	19850	19850	19850	19850	0
172	20250311	170400	697008880	19850	19850	19850	19850	0
173	20250311	170300	697008880	19850	19850	19850	19850	0
174	20250311	170200	697008880	19850	19850	19850	19850	0
175	20250311	170100	697008880	19850	19850	19850	19850	0
176	20250311	170000	697008880	19850	19850	19850	19850	0
177	20250311	165900	697008880	19850	19850	19850	19850	0
178	20250311	165800	697008880	19850	19850	19850	19850	0
179	20250311	165700	697008880	19850	19850	19850	19850	0
180	20250311	165600	697008880	19850	19850	19850	19850	0
181	20250311	165500	697008880	19850	19850	19850	19850	0
182	20250311	165400	697008880	19850	19850	19850	19850	246
183	20250311	165300	697008880	19850	19850	19850	19850	0
184	20250311	165200	697008880	19850	19850	19850	19850	0
185	20250311	165100	697008880	19850	19850	19850	19850	0
186	20250311	165000	697008880	19850	19850	19850	19850	0
187	20250311	164900	697008880	19850	19850	19850	19850	0
188	20250311	164800	697008880	19850	19850	19850	19850	0
189	20250311	164700	697008880	19850	19850	19850	19850	0
190	20250311	164600	697008880	19850	19850	19850	19850	0
191	20250311	164500	697008880	19850	19850	19850	19850	0
192	20250311	164400	697008880	19850	19850	19850	19850	0
193	20250311	164300	697008880	19850	19850	19850	19850	0
194	20250311	164200	697008880	19850	19850	19850	19850	0
195	20250311	164100	697008880	19850	19850	19850	19850	0
196	20250311	164000	697008880	19850	19850	19850	19850	0
197	20250311	163900	697008880	19850	19850	19850	19850	0
198	20250311	163800	697008880	19850	19850	19850	19850	0
199	20250311	163700	697008880	19850	19850	19850	19850	0
200	20250311	163600	697008880	19850	19850	19850	19850	0
201	20250311	163500	697008880	19850	19850	19850	19850	0
202	20250311	163400	697008880	19850	19850	19850	19850	0
203	20250311	163300	697008880	19850	19850	19850	19850	0
204	20250311	163200	697008880	19850	19850	19850	19850	0
205	20250311	163100	697008880	19850	19850	19850	19850	0
206	20250311	163000	697008880	19850	19850	19850	19850	0
207	20250311	162900	697008880	19850	19850	19850	19850	0
208	20250311	162800	697008880	19850	19850	19850	19850	0
209	20250311	162700	697008880	19850	19850	19850	19850	0
210	20250311	162600	697008880	19850	19850	19850	19850	0
211	20250311	162500	697008880	19850	19850	19850	19850	0
212	20250311	162400	697008880	19850	19850	19850	19850	246
213	20250311	162300	697008880	19850	19850	19850	19850	0
214	20250311	162200	697008880	19850	19850	19850	19850	0
215	20250311	162100	697008880	19850	19850	19850	19850	0
216	20250311	162000	697008880	19850	19850	19850	19850	0
217	20250311	161900	697008880	19850	19850	19850	19850	0
218	20250311	161800	697008880	19850	19850	19850	19850	0
219	20250311	161700	697008880	19850	19850	19850	19850	0
220	20250311	161600	697008880	19850	19850	19850	19850	0
221	20250311	161500	697008880	19850	19850	19850	19850	0
222	20250311	161400	697008880	19850	19850	19850	19850	0
223	20250311	161300	697008880	19850	19850	19850	19850	0
224	20250311	161200	697008880	19850	19850	19850	19850	0
225	20250311	161100	697008880	19850	19850	19850	19850	0
226	20250311	161000	697008880	19850	19850	19850	19850	0
227	20250311	160900	697008880	19850	19850	19850	19850	0
228	20250311	160800	697008880	19850	19850	19850	19850	0
229	20250311	160700	697008880	19850	19850	19850	19850	0
230	20250311	160600	697008880	19850	19850	19850	19850	0
231	20250311	160500	697008880	19850	19850	19850	19850	0
232	20250311	160400	697008880	19850	19850	19850	19850	0
233	20250311	160300	697008880	19850	19850	19850	19850	0
234	20250311	160200	697008880	19850	19850	19850	19850	0
235	20250311	160100	697008880	19850	19850	19850	19850	0
236	20250311	160000	697008880	19850	19850	19850	19850	0
237	20250311	155900	697008880	19850	19850	19850	19850	0
238	20250311	155800	697008880	19850	19850	19850	19850	0
239	20250311	155700	697008880	19850	19850	19850	19850	0
240	20250311	155600	697008880	19850	19850	19850	19850	0
241	20250311	155500	697008880	19850	19850	19850	19850	0
242	20250311	155400	697008880	19850	19850	19850	19850	246
243	20250311	155300	697008880	19850	19850	19850	19850	0
244	20250311	155200	697008880	19850	19850	19850	19850	0
245	20250311	155100	697008880	19850	19850	19850	19850	0
246	20250311	155000	697008880	19850	19850	19850	19850	0
247	20250311	154900	697008880	19850	19850	19850	19850	0
248	20250311	154800	697008880	19850	19850	19850	19850	0
249	20250311	154700	697008880	19850	19850	19850	19850	0
250	20250311	154600	697008880	19850	19850	19850	19850	0
251	20250311	154500	697008880	19850	19850	19850	19850	0
252	20250311	154400	697008880	19850	19850	19850	19850	0
253	20250311	154300	697008880	19850	19850	19850	19850	0
254	20250311	154200	697008880	19850	19850	19850	19850	0
255	20250311	154100	697008880	19850	19850	19850	19850	0
256	20250311	154000	697008880	19850	19850	19850	19850	0
257	20250311	153900	697008880	19850	19850	19850	19850	0
258	20250311	153800	697008880	19850	19850	19850	19850	0
259	20250311	153700	697008880	19850	19850	19850	19850	0
260	20250311	153600	697008880	19850	19850	19850	19850	0
261	20250311	153500	697008880	19850	19850	19850	19850	0
262	20250311	153400	697008880	19850	19850	19850	19850	0
263	20250311	153300	697008880	19850	19850	19850	19850	0
264	20250311	153200	697008880	19850	19850	19850	19850	0
265	20250311	153100	697008880	19850	19850	19850	19850	0
266	20250311	153000	697008880	19850	19850	19850	19850	246
267	20250311	152900	692125780	19820	19820	19820	19820	0
268	20250311	152800	692125780	19820	19820	19820	19820	0
269	20250311	152700	692125780	19820	19820	19820	19820	0
270	20250311	152600	692125780	19820	19820	19820	19820	0
271	20250311	152500	692125780	19820	19820	19820	19820	0
272	20250311	152400	692125780	19820	19820	19820	19820	0
273	20250311	152300	692125780	19820	19820	19820	19820	0
274	20250311	152200	692125780	19820	19820	19820	19820	0
275	20250311	152100	692125780	19820	19820	19820	19820	0
276	20250311	152000	692125780	19820	19820	19820	19820	0
277	20250311	151900	692125780	19820	19810	19820	19810	16
278	20250311	151800	691808680	19840	19840	19840	19840	11
279	20250311	151700	691590440	19840	19840	19840	19840	0
280	20250311	151600	691590440	19840	19840	19840	19840	20
281	20250311	151500	691193640	19810	19810	19810	19810	1
282	20250311	151400	691173830	19810	19810	19810	19810	100
283	20250311	151300	689192830	19800	19800	19800	19800	0
284	20250311	151200	689192830	19800	19800	19800	19800	0
285	20250311	151100	689192830	19800	19800	19800	19800	0
286	20250311	151000	689192830	19800	19800	19800	19800	1
287	20250311	150900	689173030	19800	19800	19800	19800	100
288	20250311	150800	687193030	19820	19820	19820	19820	0
289	20250311	150700	687193030	19820	19850	19850	19820	300
290	20250311	150600	681246910	19850	19850	19850	19850	22
291	20250311	150500	680810210	19820	19820	19820	19820	0
292	20250311	150400	680810210	19820	19820	19820	19820	77
293	20250311	150300	679284070	19830	19830	19830	19830	33
294	20250311	150200	678629680	19820	19820	19820	19820	22
295	20250311	150100	678193640	19850	19850	19850	19850	1
296	20250311	150000	678173790	19850	19850	19850	19850	0
297	20250311	145900	678173790	19850	19850	19850	19850	1
298	20250311	145800	678153940	19850	19850	19850	19850	0
299	20250311	145700	678153940	19850	19850	19850	19850	0
300	20250311	145600	678153940	19850	19850	19850	19850	0
301	20250311	145500	678153940	19850	19850	19850	19850	6
302	20250311	145400	678034840	19820	19820	19820	19820	0
303	20250311	145300	678034840	19820	19820	19820	19820	0
304	20250311	145200	678034840	19820	19820	19820	19820	0
305	20250311	145100	678034840	19820	19820	19820	19820	0
306	20250311	145000	678034840	19820	19820	19820	19820	0
307	20250311	144900	678034840	19820	19820	19820	19820	0
308	20250311	144800	678034840	19820	19820	19820	19820	0
309	20250311	144700	678034840	19820	19820	19820	19820	0
310	20250311	144600	678034840	19820	19820	19820	19820	0
311	20250311	144500	678034840	19820	19820	19820	19820	0
312	20250311	144400	678034840	19820	19820	19820	19820	0
313	20250311	144300	678034840	19820	19820	19820	19820	67
314	20250311	144200	676706900	19870	19820	19870	19820	48
315	20250311	144100	675755190	19820	19820	19820	19820	0
316	20250311	144000	675755190	19820	19820	19820	19820	19
317	20250311	143900	675378610	19820	19820	19820	19820	0
318	20250311	143800	675378610	19820	19820	19820	19820	5
319	20250311	143700	675279510	19820	19820	19820	19820	0
320	20250311	143600	675279510	19820	19820	19820	19820	50
321	20250311	143500	674288510	19820	19820	19820	19820	25
322	20250311	143400	673793010	19820	19820	19820	19820	0
323	20250311	143300	673793010	19820	19820	19820	19820	0
324	20250311	143200	673793010	19820	19820	19820	19820	0
325	20250311	143100	673793010	19820	19820	19820	19820	0
326	20250311	143000	673793010	19820	19820	19820	19820	0
327	20250311	142900	673793010	19820	19820	19820	19820	0
328	20250311	142800	673793010	19820	19820	19820	19820	0
329	20250311	142700	673793010	19820	19850	19850	19820	47
330	20250311	142600	672860090	19820	19850	19850	19820	123
331	20250311	142500	670420730	19880	19880	19880	19880	15
332	20250311	142400	670122530	19880	19850	19880	19850	2
333	20250311	142300	670082800	19880	19880	19880	19880	0
334	20250311	142200	670082800	19880	19880	19880	19880	2
335	20250311	142100	670043040	19880	19880	19880	19880	0
336	20250311	142000	670043040	19880	19880	19880	19880	0
337	20250311	141900	670043040	19880	19880	19880	19850	196
338	20250311	141800	666152020	19880	19880	19880	19880	0
339	20250311	141700	666152020	19880	19880	19880	19880	10
340	20250311	141600	665953220	19880	19880	19880	19880	6
341	20250311	141500	665833940	19880	19880	19880	19880	0
342	20250311	141400	665833940	19880	19880	19880	19880	14
343	20250311	141300	665555620	19880	19880	19880	19880	18
344	20250311	141200	665197780	19880	19880	19880	19880	0
345	20250311	141100	665197780	19880	19880	19880	19880	17
346	20250311	141000	664859820	19890	19890	19890	19890	70
347	20250311	140900	663467520	19890	19920	19920	19890	49
348	20250311	140800	662492130	19920	19940	19940	19920	15
349	20250311	140700	662193190	19970	19970	19970	19970	3
350	20250311	140600	662133280	19970	19960	19970	19960	123
351	20250311	140500	659677040	19930	19960	19960	19930	131
352	20250311	140400	657064210	19970	19970	19970	19970	0
353	20250311	140300	657064210	19970	19970	19970	19970	0
354	20250311	140200	657064210	19970	19970	19970	19960	11
355	20250311	140100	656844550	19950	19950	19950	19950	0
356	20250311	140000	656844550	19950	19950	19950	19950	0
357	20250311	135900	656844550	19950	19950	19950	19950	0
358	20250311	135800	656844550	19950	19950	19950	19950	0
359	20250311	135700	656844550	19950	19950	19950	19950	0
360	20250311	135600	656844550	19950	19950	19950	19950	0
361	20250311	135500	656844550	19950	19950	19950	19950	0
362	20250311	135400	656844550	19950	19950	19950	19950	0
363	20250311	135300	656844550	19950	19950	19950	19950	0
364	20250311	135200	656844550	19950	19950	19950	19950	0
365	20250311	135100	656844550	19950	19950	19950	19950	0
366	20250311	135000	656844550	19950	19950	19950	19950	0
367	20250311	134900	656844550	19950	19950	19950	19950	40
368	20250311	134800	656046550	19950	19950	19950	19950	21
369	20250311	134700	655627600	19970	19970	19970	19970	0
370	20250311	134600	655627600	19970	19970	19970	19970	31
371	20250311	134500	655008530	19960	19985	19985	19960	155
372	20250311	134400	651912995	19980	19980	19980	19980	0
373	20250311	134300	651912995	19980	19980	19980	19980	0
374	20250311	134200	651912995	19980	19980	19980	19980	0
375	20250311	134100	651912995	19980	19980	19980	19980	0
376	20250311	134000	651912995	19980	19980	19980	19980	0
377	20250311	133900	651912995	19980	19980	19980	19980	0
378	20250311	133800	651912995	19980	19980	19980	19980	0
379	20250311	133700	651912995	19980	19980	19980	19980	0
380	20250311	133600	651912995	19980	19980	19980	19980	0
381	20250311	133500	651912995	19980	19980	19980	19980	0
382	20250311	133400	651912995	19980	19980	19980	19980	0
383	20250311	133300	651912995	19980	19980	19980	19980	1
384	20250311	133200	651893015	19970	19970	19970	19970	4
385	20250311	133100	651813135	19990	19990	19990	19990	0
386	20250311	133000	651813135	19990	19970	19990	19970	83
387	20250311	132900	650154295	19960	19960	19960	19960	158
388	20250311	132800	647000615	19950	19950	19950	19950	19
389	20250311	132700	646621565	19930	19930	19930	19930	1
390	20250311	132600	646601635	19890	19890	19890	19890	0
391	20250311	132500	646601635	19890	19890	19890	19890	0
392	20250311	132400	646601635	19890	19890	19890	19890	0
393	20250311	132300	646601635	19890	19900	19900	19890	123
394	20250311	132200	644154065	19820	19820	19820	19820	0
395	20250311	132100	644154065	19820	19820	19820	19820	0
396	20250311	132000	644154065	19820	19820	19820	19820	0
397	20250311	131900	644154065	19820	19820	19820	19820	0
398	20250311	131800	644154065	19820	19820	19820	19820	0
399	20250311	131700	644154065	19820	19820	19820	19820	0
400	20250311	131600	644154065	19820	19840	19840	19820	1626
401	20250311	131500	611910445	19830	19830	19830	19830	0
402	20250311	131400	611910445	19830	19830	19830	19830	0
403	20250311	131300	611910445	19830	19830	19830	19830	0
404	20250311	131200	611910445	19830	19830	19830	19830	0
405	20250311	131100	611910445	19830	19830	19830	19830	0
406	20250311	131000	611910445	19830	19830	19830	19830	0
407	20250311	130900	611910445	19830	19830	19830	19830	0
408	20250311	130800	611910445	19830	19830	19830	19830	0
409	20250311	130700	611910445	19830	19830	19830	19830	0
410	20250311	130600	611910445	19830	19830	19830	19830	2
411	20250311	130500	611870785	19840	19870	19870	19840	38
412	20250311	130400	611116675	19880	19905	19905	19880	275
413	20250311	130300	605649650	19950	19950	19950	19950	0
414	20250311	130200	605649650	19950	19950	19950	19950	0
415	20250311	130100	605649650	19950	19950	19950	19950	0
416	20250311	130000	605649650	19950	19950	19950	19950	0
417	20250311	125900	605649650	19950	19950	19950	19950	0
418	20250311	125800	605649650	19950	19950	19950	19950	0
419	20250311	125700	605649650	19950	19950	19950	19950	1
420	20250311	125600	605629700	19950	19950	19950	19950	0
421	20250311	125500	605629700	19950	19950	19950	19950	0
422	20250311	125400	605629700	19950	19950	19950	19950	0
423	20250311	125300	605629700	19950	19950	19950	19950	30
424	20250311	125200	605031200	19960	19960	19960	19960	0
425	20250311	125100	605031200	19960	19960	19960	19960	0
426	20250311	125000	605031200	19960	19960	19960	19960	0
427	20250311	124900	605031200	19960	19960	19960	19960	0
428	20250311	124800	605031200	19960	19960	19960	19960	0
429	20250311	124700	605031200	19960	19960	19960	19960	0
430	20250311	124600	605031200	19960	19960	19960	19960	0
431	20250311	124500	605031200	19960	19940	19960	19940	32
432	20250311	124400	604393030	19950	19970	19970	19950	27
433	20250311	124300	603854220	19900	19880	19900	19870	374
434	20250311	124200	596415620	19860	19860	19860	19860	0
435	20250311	124100	596415620	19860	19840	19860	19840	642
436	20250311	124000	583671810	19820	19820	19820	19820	3
437	20250311	123900	583612350	19850	19850	19850	19850	28
438	20250311	123800	583056550	19850	19850	19850	19850	0
439	20250311	123700	583056550	19850	19850	19850	19850	0
440	20250311	123600	583056550	19850	19850	19850	19850	5
441	20250311	123500	582957300	19860	19860	19860	19860	40
442	20250311	123400	582162900	19870	19870	19870	19870	0
443	20250311	123300	582162900	19870	19870	19870	19870	0
444	20250311	123200	582162900	19870	19870	19870	19870	0
445	20250311	123100	582162900	19870	19870	19870	19870	0
446	20250311	123000	582162900	19870	19870	19870	19870	0
447	20250311	122900	582162900	19870	19870	19870	19870	0
448	20250311	122800	582162900	19870	19870	19870	19870	22
449	20250311	122700	581725760	19820	19820	19820	19820	0
450	20250311	122600	581725760	19820	19800	19820	19800	110
451	20250311	122500	579547540	19910	19910	19910	19910	102
452	20250311	122400	577516720	19970	19970	19970	19970	0
453	20250311	122300	577516720	19970	19970	19970	19970	0
454	20250311	122200	577516720	19970	19970	19970	19970	313
455	20250311	122100	571266110	19970	19910	19970	19910	1192
456	20250311	122000	547466250	19890	19890	19890	19890	0
457	20250311	121900	547466250	19890	19890	19890	19890	7
458	20250311	121800	547327020	19890	19880	19890	19880	8
459	20250311	121700	547167970	19880	19880	19880	19880	2
460	20250311	121600	547128210	19800	19800	19800	19800	0
461	20250311	121500	547128210	19800	19800	19800	19800	2
462	20250311	121400	547088610	19900	19900	19900	19900	4
463	20250311	121300	547009010	19790	19790	19790	19790	0
464	20250311	121200	547009010	19790	19790	19790	19790	0
465	20250311	121100	547009010	19790	19790	19790	19790	0
466	20250311	121000	547009010	19790	19790	19790	19790	0
467	20250311	120900	547009010	19790	19860	19860	19790	402
468	20250311	120800	539047660	19860	19860	19860	19860	0
469	20250311	120700	539047660	19860	19860	19860	19860	0
470	20250311	120600	539047660	19860	19860	19860	19860	0
471	20250311	120500	539047660	19860	19860	19860	19860	100
472	20250311	120400	537061660	19870	19890	19900	19870	401
473	20250311	120300	529090600	19880	19880	19880	19880	0
474	20250311	120200	529090600	19880	19880	19880	19880	0
475	20250311	120100	529090600	19880	19880	19880	19880	0
476	20250311	120000	529090600	19880	19880	19880	19880	0
477	20250311	115900	529090600	19880	19880	19880	19880	0
478	20250311	115800	529090600	19880	19880	19880	19880	1
479	20250311	115700	529070720	19890	19890	19890	19890	0
480	20250311	115600	529070720	19890	19890	19890	19890	2
481	20250311	115500	529030940	19880	19880	19880	19880	1
482	20250311	115400	529011060	19880	19880	19880	19880	0
483	20250311	115300	529011060	19880	19870	19880	19870	28
484	20250311	115200	528454630	19890	19890	19890	19890	0
485	20250311	115100	528454630	19890	19890	19890	19890	0
486	20250311	115000	528454630	19890	19890	19890	19890	0
487	20250311	114900	528454630	19890	19890	19890	19890	0
488	20250311	114800	528454630	19890	19890	19890	19890	0
489	20250311	114700	528454630	19890	19890	19890	19890	0
490	20250311	114600	528454630	19890	19890	19890	19890	1
491	20250311	114500	528434740	19890	19880	19890	19880	31
492	20250311	114400	527818320	19840	19840	19840	19840	0
493	20250311	114300	527818320	19840	19840	19840	19840	0
494	20250311	114200	527818320	19840	19840	19840	19840	0
495	20250311	114100	527818320	19840	19840	19840	19840	8
496	20250311	114000	527659600	19890	19890	19890	19890	0
497	20250311	113900	527659600	19890	19890	19890	19890	20
498	20250311	113800	527261800	19890	19890	19890	19890	0
499	20250311	113700	527261800	19890	19890	19890	19890	3
500	20250311	113600	527202130	19900	19900	19900	19900	0
501	20250311	113500	527202130	19900	19900	19900	19900	0
502	20250311	113400	527202130	19900	19900	19900	19900	0
503	20250311	113300	527202130	19900	19900	19900	19900	0
504	20250311	113200	527202130	19900	19900	19900	19900	0
505	20250311	113100	527202130	19900	19890	19900	19890	50
506	20250311	113000	526207280	19900	19900	19900	19900	0
507	20250311	112900	526207280	19900	19890	19900	19890	20
508	20250311	112800	525809420	19890	19890	19890	19890	0
509	20250311	112700	525809420	19890	19900	19920	19870	214
510	20250311	112600	521556810	19920	19920	19920	19920	30
511	20250311	112500	520959210	19930	19930	19930	19930	0
512	20250311	112400	520959210	19930	19930	19930	19930	0
513	20250311	112300	520959210	19930	19850	19930	19850	20
514	20250311	112200	520561600	19860	19860	19860	19860	1
515	20250311	112100	520541740	19850	19850	19850	19850	127
516	20250311	112000	518020790	19850	19710	19850	19710	113
517	20250311	111900	515782680	19700	19750	19750	19700	63
518	20250311	111800	514540930	19750	19750	19750	19750	0
519	20250311	111700	514540930	19750	19710	19750	19710	40
520	20250311	111600	513752040	19710	19630	19710	19630	292
521	20250311	111500	508015110	19630	19630	19630	19630	5
522	20250311	111400	507916960	19600	19600	19600	19600	10
523	20250311	111300	507720960	19620	19620	19620	19620	0
524	20250311	111200	507720960	19620	19620	19620	19620	211
525	20250311	111100	503581140	19580	19580	19580	19580	0
526	20250311	111000	503581140	19580	19580	19580	19580	0
527	20250311	110900	503581140	19580	19550	19580	19550	977
528	20250311	110800	484468910	19500	19530	19530	19500	100
529	20250311	110700	482517260	19530	19530	19530	19530	238
530	20250311	110600	477869120	19510	19510	19510	19510	0
531	20250311	110500	477869120	19510	19510	19510	19510	0
532	20250311	110400	477869120	19510	19510	19510	19510	100
533	20250311	110300	475918120	19530	19530	19530	19530	1
534	20250311	110200	475898590	19530	19530	19530	19530	0
535	20250311	110100	475898590	19530	19530	19530	19530	32
536	20250311	110000	475273630	19480	19480	19480	19480	0
537	20250311	105900	475273630	19480	19480	19480	19480	0
538	20250311	105800	475273630	19480	19480	19480	19480	0
539	20250311	105700	475273630	19480	19480	19480	19480	50
540	20250311	105600	474299630	19490	19500	19500	19490	320
541	20250311	105500	468060670	19530	19530	19530	19530	202
542	20250311	105400	464115610	19540	19540	19540	19540	0
543	20250311	105300	464115610	19540	19540	19540	19540	0
544	20250311	105200	464115610	19540	19540	19540	19540	0
545	20250311	105100	464115610	19540	19540	19540	19540	0
546	20250311	105000	464115610	19540	19540	19540	19540	0
547	20250311	104900	464115610	19540	19540	19540	19540	0
548	20250311	104800	464115610	19540	19540	19540	19540	54
549	20250311	104700	463060450	19530	19540	19540	19520	204
550	20250311	104600	459076350	19540	19540	19540	19540	0
551	20250311	104500	459076350	19540	19540	19540	19540	45
552	20250311	104400	458197050	19550	19550	19550	19550	13
553	20250311	104300	457942900	19550	19550	19550	19550	10
554	20250311	104200	457747400	19540	19540	19540	19540	55
555	20250311	104100	456672700	19500	19500	19500	19500	328
556	20250311	104000	450276700	19500	19460	19500	19460	872
557	20250311	103900	433282250	19460	19460	19460	19460	27
558	20250311	103800	432756830	19460	19460	19460	19460	11
559	20250311	103700	432542770	19450	19450	19450	19450	0
560	20250311	103600	432542770	19450	19450	19450	19450	0
561	20250311	103500	432542770	19450	19450	19450	19450	20
562	20250311	103400	432153770	19450	19450	19450	19450	13
563	20250311	103300	431900920	19460	19470	19470	19460	15
564	20250311	103200	431608990	19470	19470	19470	19470	0
565	20250311	103100	431608990	19470	19470	19470	19470	0
566	20250311	103000	431608990	19470	19490	19490	19470	361
567	20250311	102900	424579860	19480	19480	19480	19480	0
568	20250311	102800	424579860	19480	19480	19480	19480	59
569	20250311	102700	423430540	19500	19500	19500	19480	342
570	20250311	102600	416762140	19500	19500	19500	19500	0
571	20250311	102500	416762140	19500	19500	19500	19500	0
572	20250311	102400	416762140	19500	19500	19500	19500	0
573	20250311	102300	416762140	19500	19500	19500	19500	41
574	20250311	102200	415962640	19510	19510	19510	19510	117
575	20250311	102100	413679970	19470	19470	19470	19470	1
576	20250311	102000	413660500	19500	19500	19500	19500	10
577	20250311	101900	413465500	19500	19500	19500	19500	108
578	20250311	101800	411359500	19500	19490	19500	19490	2
579	20250311	101700	411320510	19500	19500	19500	19500	0
580	20250311	101600	411320510	19500	19500	19500	19500	10
581	20250311	101500	411125510	19450	19450	19450	19450	0
582	20250311	101400	411125510	19450	19460	19500	19450	324
583	20250311	101300	404818500	19450	19450	19450	19450	381
584	20250311	101200	397408050	19440	19440	19440	19440	28
585	20250311	101100	396863730	19440	19450	19450	19440	1979
586	20250311	101000	358381160	19460	19450	19460	19450	34
587	20250311	100900	357719530	19450	19460	19470	19450	43
588	20250311	100800	356882560	19470	19470	19470	19470	7
589	20250311	100700	356746270	19450	19450	19450	19450	1
590	20250311	100600	356726820	19450	19470	19470	19450	7
591	20250311	100500	356590650	19450	19450	19450	19450	18
592	20250311	100400	356240550	19450	19450	19450	19450	139
593	20250311	100300	353537000	19450	19450	19450	19450	91
594	20250311	100200	351767050	19450	19450	19450	19450	300
595	20250311	100100	345932050	19480	19460	19480	19460	26
596	20250311	100000	345425860	19460	19500	19500	19460	102
597	20250311	095900	343440900	19460	19450	19490	19450	3499
598	20250311	095800	275354920	19460	19460	19460	19460	0
599	20250311	095700	275354920	19460	19460	19460	19460	285
600	20250311	095600	269808820	19460	19480	19480	19440	1383
601	20250311	095500	242898050	19490	19490	19490	19490	0
602	20250311	095400	242898050	19490	19490	19490	19490	0
603	20250311	095300	242898050	19490	19490	19490	19490	10
604	20250311	095200	242703150	19490	19490	19490	19490	0
605	20250311	095100	242703150	19490	19510	19510	19490	825
606	20250311	095000	226616770	19520	19550	19550	19520	663
607	20250311	094900	213669440	19570	19560	19570	19550	64
608	20250311	094800	212417580	19570	19570	19570	19570	0
609	20250311	094700	212417580	19570	19570	19570	19570	0
610	20250311	094600	212417580	19570	19560	19570	19560	46
611	20250311	094500	211517810	19560	19560	19560	19560	14
612	20250311	094400	211243970	19560	19550	19560	19550	65
613	20250311	094300	209973170	19560	19570	19570	19560	345
614	20250311	094200	203223950	19560	19560	19560	19560	0
615	20250311	094100	203223950	19560	19560	19560	19560	0
616	20250311	094000	203223950	19560	19560	19560	19560	0
617	20250311	093900	203223950	19560	19560	19560	19560	0
618	20250311	093800	203223950	19560	19580	19580	19560	318
619	20250311	093700	197000500	19580	19580	19580	19580	16
620	20250311	093600	196687220	19560	19590	19590	19560	314
621	20250311	093500	190542170	19600	19600	19600	19600	1
622	20250311	093400	190522570	19580	19580	19580	19580	0
623	20250311	093300	190522570	19580	19590	19590	19580	3
624	20250311	093200	190463810	19580	19590	19590	19580	21
625	20250311	093100	190052550	19600	19600	19600	19600	20
626	20250311	093000	189660550	19590	19600	19600	19590	109
627	20250311	092900	187525190	19580	19580	19580	19580	63
628	20250311	092800	186291650	19580	19590	19600	19580	1194
629	20250311	092700	162910980	19600	19600	19610	19600	136
630	20250311	092600	160245240	19610	19610	19610	19610	1
631	20250311	092500	160225630	19600	19640	19640	19600	65
632	20250311	092400	158950740	19640	19640	19640	19640	1
633	20250311	092300	158931100	19660	19670	19670	19660	2
634	20250311	092200	158891770	19600	19600	19600	19600	0
635	20250311	092100	158891770	19600	19660	19660	19600	52
636	20250311	092000	157872390	19910	19910	19910	19910	1
637	20250311	091900	157852480	19660	19660	19660	19660	0
638	20250311	091800	157852480	19660	19590	19690	19590	519
639	20250311	091700	147658150	19540	19540	19540	19540	10
640	20250311	091600	147462750	19600	19600	19600	19600	0
641	20250311	091500	147462750	19600	19600	19600	19600	26
642	20250311	091400	146953150	19600	19590	19600	19590	25
643	20250311	091300	146463300	19530	19540	19540	19530	132
644	20250311	091200	143885280	19530	19530	19530	19530	75
645	20250311	091100	142420530	19630	19560	19630	19560	264
646	20250311	091000	137250850	19570	19570	19570	19570	0
647	20250311	090900	137250850	19570	19570	19570	19570	7
648	20250311	090800	137113860	19550	19500	19550	19500	295
649	20250311	090700	131351550	19490	19490	19490	19490	74
650	20250311	090600	129909290	19490	19590	19590	19490	321
651	20250311	090500	123652490	19530	19470	19530	19470	342
652	20250311	090400	116988130	19360	19470	19470	19350	523
653	20250311	090300	106832760	19500	19560	19560	19420	2809
654	20250311	090200	52110010	19600	19610	19610	19600	454
655	20250311	090100	43208890	19610	19760	19760	19600	1252
656	20250311	090000	18593950	19720	19890	19890	19720	937