KissMeData/092130/min/candle-20250310.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250310	200600	142017945	13270	13270	13270	13270	21
3	20250310	200500	142017945	13270	13270	13270	13270	0
4	20250310	200400	142017945	13270	13270	13270	13270	0
5	20250310	200300	142017945	13270	13270	13270	13270	0
6	20250310	200200	142017945	13270	13270	13270	13270	0
7	20250310	200100	142017945	13270	13270	13270	13270	0
8	20250310	200000	142017945	13270	13270	13270	13270	0
9	20250310	195900	142017945	13270	13270	13270	13270	0
10	20250310	195800	142017945	13270	13270	13270	13270	0
11	20250310	195700	142017945	13270	13270	13270	13270	0
12	20250310	195600	142017945	13270	13270	13270	13270	0
13	20250310	195500	142017945	13270	13270	13270	13270	0
14	20250310	195400	142017945	13270	13270	13270	13270	0
15	20250310	195300	142017945	13270	13270	13270	13270	0
16	20250310	195200	142017945	13270	13270	13270	13270	0
17	20250310	195100	142017945	13270	13270	13270	13270	0
18	20250310	195000	142017945	13270	13270	13270	13270	0
19	20250310	194900	142017945	13270	13270	13270	13270	0
20	20250310	194800	142017945	13270	13270	13270	13270	0
21	20250310	194700	142017945	13270	13270	13270	13270	0
22	20250310	194600	142017945	13270	13270	13270	13270	0
23	20250310	194500	142017945	13270	13270	13270	13270	0
24	20250310	194400	142017945	13270	13270	13270	13270	0
25	20250310	194300	142017945	13270	13270	13270	13270	0
26	20250310	194200	142017945	13270	13270	13270	13270	0
27	20250310	194100	142017945	13270	13270	13270	13270	0
28	20250310	194000	142017945	13270	13270	13270	13270	0
29	20250310	193900	142017945	13270	13270	13270	13270	0
30	20250310	193800	142017945	13270	13270	13270	13270	0
31	20250310	193700	142017945	13270	13270	13270	13270	0
32	20250310	193600	142017945	13270	13270	13270	13270	21
33	20250310	193500	142017945	13270	13270	13270	13270	0
34	20250310	193400	142017945	13270	13270	13270	13270	0
35	20250310	193300	142017945	13270	13270	13270	13270	0
36	20250310	193200	142017945	13270	13270	13270	13270	0
37	20250310	193100	142017945	13270	13270	13270	13270	0
38	20250310	193000	142017945	13270	13270	13270	13270	0
39	20250310	192900	142017945	13270	13270	13270	13270	0
40	20250310	192800	142017945	13270	13270	13270	13270	0
41	20250310	192700	142017945	13270	13270	13270	13270	0
42	20250310	192600	142017945	13270	13270	13270	13270	0
43	20250310	192500	142017945	13270	13270	13270	13270	0
44	20250310	192400	142017945	13270	13270	13270	13270	0
45	20250310	192300	142017945	13270	13270	13270	13270	0
46	20250310	192200	142017945	13270	13270	13270	13270	0
47	20250310	192100	142017945	13270	13270	13270	13270	0
48	20250310	192000	142017945	13270	13270	13270	13270	0
49	20250310	191900	142017945	13270	13270	13270	13270	0
50	20250310	191800	142017945	13270	13270	13270	13270	0
51	20250310	191700	142017945	13270	13270	13270	13270	0
52	20250310	191600	142017945	13270	13270	13270	13270	0
53	20250310	191500	142017945	13270	13270	13270	13270	0
54	20250310	191400	142017945	13270	13270	13270	13270	0
55	20250310	191300	142017945	13270	13270	13270	13270	0
56	20250310	191200	142017945	13270	13270	13270	13270	0
57	20250310	191100	142017945	13270	13270	13270	13270	0
58	20250310	191000	142017945	13270	13270	13270	13270	0
59	20250310	190900	142017945	13270	13270	13270	13270	0
60	20250310	190800	142017945	13270	13270	13270	13270	0
61	20250310	190700	142017945	13270	13270	13270	13270	0
62	20250310	190600	142017945	13270	13270	13270	13270	21
63	20250310	190500	142017945	13270	13270	13270	13270	0
64	20250310	190400	142017945	13270	13270	13270	13270	0
65	20250310	190300	142017945	13270	13270	13270	13270	0
66	20250310	190200	142017945	13270	13270	13270	13270	0
67	20250310	190100	142017945	13270	13270	13270	13270	0
68	20250310	190000	142017945	13270	13270	13270	13270	0
69	20250310	185900	142017945	13270	13270	13270	13270	0
70	20250310	185800	142017945	13270	13270	13270	13270	0
71	20250310	185700	142017945	13270	13270	13270	13270	0
72	20250310	185600	142017945	13270	13270	13270	13270	0
73	20250310	185500	142017945	13270	13270	13270	13270	0
74	20250310	185400	142017945	13270	13270	13270	13270	0
75	20250310	185300	142017945	13270	13270	13270	13270	0
76	20250310	185200	142017945	13270	13270	13270	13270	0
77	20250310	185100	142017945	13270	13270	13270	13270	0
78	20250310	185000	142017945	13270	13270	13270	13270	0
79	20250310	184900	142017945	13270	13270	13270	13270	0
80	20250310	184800	142017945	13270	13270	13270	13270	0
81	20250310	184700	142017945	13270	13270	13270	13270	0
82	20250310	184600	142017945	13270	13270	13270	13270	0
83	20250310	184500	142017945	13270	13270	13270	13270	0
84	20250310	184400	142017945	13270	13270	13270	13270	0
85	20250310	184300	142017945	13270	13270	13270	13270	0
86	20250310	184200	142017945	13270	13270	13270	13270	0
87	20250310	184100	142017945	13270	13270	13270	13270	0
88	20250310	184000	142017945	13270	13270	13270	13270	0
89	20250310	183900	142017945	13270	13270	13270	13270	0
90	20250310	183800	142017945	13270	13270	13270	13270	0
91	20250310	183700	142017945	13270	13270	13270	13270	0
92	20250310	183600	142017945	13270	13270	13270	13270	21
93	20250310	183500	142017945	13270	13270	13270	13270	0
94	20250310	183400	142017945	13270	13270	13270	13270	0
95	20250310	183300	142017945	13270	13270	13270	13270	0
96	20250310	183200	142017945	13270	13270	13270	13270	0
97	20250310	183100	142017945	13270	13270	13270	13270	0
98	20250310	183000	142017945	13270	13270	13270	13270	0
99	20250310	182900	142017945	13270	13270	13270	13270	0
100	20250310	182800	142017945	13270	13270	13270	13270	0
101	20250310	182700	142017945	13270	13270	13270	13270	0
102	20250310	182600	142017945	13270	13270	13270	13270	0
103	20250310	182500	142017945	13270	13270	13270	13270	0
104	20250310	182400	142017945	13270	13270	13270	13270	0
105	20250310	182300	142017945	13270	13270	13270	13270	0
106	20250310	182200	142017945	13270	13270	13270	13270	0
107	20250310	182100	142017945	13270	13270	13270	13270	0
108	20250310	182000	142017945	13270	13270	13270	13270	0
109	20250310	181900	142017945	13270	13270	13270	13270	0
110	20250310	181800	142017945	13270	13270	13270	13270	0
111	20250310	181700	142017945	13270	13270	13270	13270	0
112	20250310	181600	142017945	13270	13270	13270	13270	0
113	20250310	181500	142017945	13270	13270	13270	13270	0
114	20250310	181400	142017945	13270	13270	13270	13270	0
115	20250310	181300	142017945	13270	13270	13270	13270	0
116	20250310	181200	142017945	13270	13270	13270	13270	0
117	20250310	181100	142017945	13270	13270	13270	13270	0
118	20250310	181000	142017945	13270	13270	13270	13270	0
119	20250310	180900	142017945	13270	13270	13270	13270	0
120	20250310	180800	142017945	13270	13270	13270	13270	0
121	20250310	180700	142017945	13270	13270	13270	13270	0
122	20250310	180600	142017945	13270	13270	13270	13270	21
123	20250310	180500	142017945	13270	13270	13270	13270	0
124	20250310	180400	142017945	13270	13270	13270	13270	0
125	20250310	180300	142017945	13270	13270	13270	13270	0
126	20250310	180200	142017945	13270	13270	13270	13270	0
127	20250310	180100	142017945	13270	13270	13270	13270	0
128	20250310	180000	142017945	13270	13270	13270	13270	0
129	20250310	175900	142017945	13270	13270	13270	13270	0
130	20250310	175800	142017945	13270	13270	13270	13270	0
131	20250310	175700	142017945	13270	13270	13270	13270	0
132	20250310	175600	142017945	13270	13270	13270	13270	0
133	20250310	175500	142017945	13270	13270	13270	13270	0
134	20250310	175400	142017945	13270	13270	13270	13270	0
135	20250310	175300	142017945	13270	13270	13270	13270	0
136	20250310	175200	142017945	13270	13270	13270	13270	0
137	20250310	175100	142017945	13270	13270	13270	13270	0
138	20250310	175000	142017945	13270	13270	13270	13270	0
139	20250310	174900	142017945	13270	13270	13270	13270	0
140	20250310	174800	142017945	13270	13270	13270	13270	0
141	20250310	174700	142017945	13270	13270	13270	13270	0
142	20250310	174600	142017945	13270	13270	13270	13270	0
143	20250310	174500	142017945	13270	13270	13270	13270	0
144	20250310	174400	142017945	13270	13270	13270	13270	0
145	20250310	174300	142017945	13270	13270	13270	13270	0
146	20250310	174200	142017945	13270	13270	13270	13270	0
147	20250310	174100	142017945	13270	13270	13270	13270	0
148	20250310	174000	142017945	13270	13270	13270	13270	0
149	20250310	173900	142017945	13270	13270	13270	13270	0
150	20250310	173800	142017945	13270	13270	13270	13270	0
151	20250310	173700	142017945	13270	13270	13270	13270	0
152	20250310	173600	142017945	13270	13270	13270	13270	21
153	20250310	173500	142017945	13270	13270	13270	13270	0
154	20250310	173400	142017945	13270	13270	13270	13270	0
155	20250310	173300	142017945	13270	13270	13270	13270	0
156	20250310	173200	142017945	13270	13270	13270	13270	0
157	20250310	173100	142017945	13270	13270	13270	13270	0
158	20250310	173000	142017945	13270	13270	13270	13270	0
159	20250310	172900	142017945	13270	13270	13270	13270	0
160	20250310	172800	142017945	13270	13270	13270	13270	0
161	20250310	172700	142017945	13270	13270	13270	13270	0
162	20250310	172600	142017945	13270	13270	13270	13270	0
163	20250310	172500	142017945	13270	13270	13270	13270	0
164	20250310	172400	142017945	13270	13270	13270	13270	0
165	20250310	172300	142017945	13270	13270	13270	13270	0
166	20250310	172200	142017945	13270	13270	13270	13270	0
167	20250310	172100	142017945	13270	13270	13270	13270	0
168	20250310	172000	142017945	13270	13270	13270	13270	0
169	20250310	171900	142017945	13270	13270	13270	13270	0
170	20250310	171800	142017945	13270	13270	13270	13270	0
171	20250310	171700	142017945	13270	13270	13270	13270	0
172	20250310	171600	142017945	13270	13270	13270	13270	0
173	20250310	171500	142017945	13270	13270	13270	13270	0
174	20250310	171400	142017945	13270	13270	13270	13270	0
175	20250310	171300	142017945	13270	13270	13270	13270	0
176	20250310	171200	142017945	13270	13270	13270	13270	0
177	20250310	171100	142017945	13270	13270	13270	13270	0
178	20250310	171000	142017945	13270	13270	13270	13270	0
179	20250310	170900	142017945	13270	13270	13270	13270	0
180	20250310	170800	142017945	13270	13270	13270	13270	0
181	20250310	170700	142017945	13270	13270	13270	13270	0
182	20250310	170600	142017945	13270	13270	13270	13270	21
183	20250310	170500	142017945	13270	13270	13270	13270	0
184	20250310	170400	142017945	13270	13270	13270	13270	0
185	20250310	170300	142017945	13270	13270	13270	13270	0
186	20250310	170200	142017945	13270	13270	13270	13270	0
187	20250310	170100	142017945	13270	13270	13270	13270	0
188	20250310	170000	142017945	13270	13270	13270	13270	0
189	20250310	165900	142017945	13270	13270	13270	13270	0
190	20250310	165800	142017945	13270	13270	13270	13270	0
191	20250310	165700	142017945	13270	13270	13270	13270	0
192	20250310	165600	142017945	13270	13270	13270	13270	0
193	20250310	165500	142017945	13270	13270	13270	13270	0
194	20250310	165400	142017945	13270	13270	13270	13270	0
195	20250310	165300	142017945	13270	13270	13270	13270	0
196	20250310	165200	142017945	13270	13270	13270	13270	0
197	20250310	165100	142017945	13270	13270	13270	13270	0
198	20250310	165000	142017945	13270	13270	13270	13270	0
199	20250310	164900	142017945	13270	13270	13270	13270	0
200	20250310	164800	142017945	13270	13270	13270	13270	0
201	20250310	164700	142017945	13270	13270	13270	13270	0
202	20250310	164600	142017945	13270	13270	13270	13270	0
203	20250310	164500	142017945	13270	13270	13270	13270	0
204	20250310	164400	142017945	13270	13270	13270	13270	0
205	20250310	164300	142017945	13270	13270	13270	13270	0
206	20250310	164200	142017945	13270	13270	13270	13270	0
207	20250310	164100	142017945	13270	13270	13270	13270	0
208	20250310	164000	142017945	13270	13270	13270	13270	0
209	20250310	163900	142017945	13270	13270	13270	13270	0
210	20250310	163800	142017945	13270	13270	13270	13270	0
211	20250310	163700	142017945	13270	13270	13270	13270	0
212	20250310	163600	142017945	13270	13270	13270	13270	21
213	20250310	163500	142017945	13270	13270	13270	13270	0
214	20250310	163400	142017945	13270	13270	13270	13270	0
215	20250310	163300	142017945	13270	13270	13270	13270	0
216	20250310	163200	142017945	13270	13270	13270	13270	0
217	20250310	163100	142017945	13270	13270	13270	13270	0
218	20250310	163000	142017945	13270	13270	13270	13270	0
219	20250310	162900	142017945	13270	13270	13270	13270	0
220	20250310	162800	142017945	13270	13270	13270	13270	0
221	20250310	162700	142017945	13270	13270	13270	13270	0
222	20250310	162600	142017945	13270	13270	13270	13270	0
223	20250310	162500	142017945	13270	13270	13270	13270	0
224	20250310	162400	142017945	13270	13270	13270	13270	0
225	20250310	162300	142017945	13270	13270	13270	13270	0
226	20250310	162200	142017945	13270	13270	13270	13270	0
227	20250310	162100	142017945	13270	13270	13270	13270	0
228	20250310	162000	142017945	13270	13270	13270	13270	0
229	20250310	161900	142017945	13270	13270	13270	13270	0
230	20250310	161800	142017945	13270	13270	13270	13270	0
231	20250310	161700	142017945	13270	13270	13270	13270	0
232	20250310	161600	142017945	13270	13270	13270	13270	0
233	20250310	161500	142017945	13270	13270	13270	13270	0
234	20250310	161400	142017945	13270	13270	13270	13270	0
235	20250310	161300	142017945	13270	13270	13270	13270	0
236	20250310	161200	142017945	13270	13270	13270	13270	0
237	20250310	161100	142017945	13270	13270	13270	13270	0
238	20250310	161000	142017945	13270	13270	13270	13270	0
239	20250310	160900	142017945	13270	13270	13270	13270	0
240	20250310	160800	142017945	13270	13270	13270	13270	0
241	20250310	160700	142017945	13270	13270	13270	13270	0
242	20250310	160600	142017945	13270	13270	13270	13270	21
243	20250310	160500	142017945	13270	13270	13270	13270	0
244	20250310	160400	142017945	13270	13270	13270	13270	0
245	20250310	160300	142017945	13270	13270	13270	13270	0
246	20250310	160200	142017945	13270	13270	13270	13270	0
247	20250310	160100	142017945	13270	13270	13270	13270	0
248	20250310	160000	142017945	13270	13270	13270	13270	0
249	20250310	155900	142017945	13270	13270	13270	13270	0
250	20250310	155800	142017945	13270	13270	13270	13270	0
251	20250310	155700	142017945	13270	13270	13270	13270	0
252	20250310	155600	142017945	13270	13270	13270	13270	0
253	20250310	155500	142017945	13270	13270	13270	13270	0
254	20250310	155400	142017945	13270	13270	13270	13270	0
255	20250310	155300	142017945	13270	13270	13270	13270	0
256	20250310	155200	142017945	13270	13270	13270	13270	0
257	20250310	155100	142017945	13270	13270	13270	13270	0
258	20250310	155000	142017945	13270	13270	13270	13270	0
259	20250310	154900	142017945	13270	13270	13270	13270	0
260	20250310	154800	142017945	13270	13270	13270	13270	0
261	20250310	154700	142017945	13270	13270	13270	13270	0
262	20250310	154600	142017945	13270	13270	13270	13270	0
263	20250310	154500	142017945	13270	13270	13270	13270	0
264	20250310	154400	142017945	13270	13270	13270	13270	0
265	20250310	154300	142017945	13270	13270	13270	13270	0
266	20250310	154200	142017945	13270	13270	13270	13270	0
267	20250310	154100	142017945	13270	13270	13270	13270	0
268	20250310	154000	142017945	13270	13270	13270	13270	0
269	20250310	153900	142017945	13270	13270	13270	13270	0
270	20250310	153800	142017945	13270	13270	13270	13270	0
271	20250310	153700	142017945	13270	13270	13270	13270	0
272	20250310	153600	142017945	13270	13270	13270	13270	21
273	20250310	153500	142017945	13270	13270	13270	13270	0
274	20250310	153400	142017945	13270	13270	13270	13270	0
275	20250310	153300	142017945	13270	13270	13270	13270	0
276	20250310	153200	142017945	13270	13270	13270	13270	0
277	20250310	153100	142017945	13270	13270	13270	13270	0
278	20250310	153000	142017945	13270	13270	13270	13270	21
279	20250310	152900	141739275	13270	13270	13270	13270	0
280	20250310	152800	141739275	13270	13270	13270	13270	0
281	20250310	152700	141739275	13270	13270	13270	13270	0
282	20250310	152600	141739275	13270	13270	13270	13270	0
283	20250310	152500	141739275	13270	13270	13270	13270	0
284	20250310	152400	141739275	13270	13270	13270	13270	0
285	20250310	152300	141739275	13270	13270	13270	13270	0
286	20250310	152200	141739275	13270	13270	13270	13270	0
287	20250310	152100	141739275	13270	13270	13270	13270	0
288	20250310	152000	141739275	13270	13270	13270	13270	0
289	20250310	151900	141739275	13270	13260	13270	13260	731
290	20250310	151800	132039435	13260	13260	13260	13260	0
291	20250310	151700	132039435	13260	13260	13260	13260	0
292	20250310	151600	132039435	13260	13260	13260	13260	300
293	20250310	151500	128061435	13250	13250	13250	13250	0
294	20250310	151400	128061435	13250	13250	13250	13250	15
295	20250310	151300	127862685	13260	13260	13260	13260	0
296	20250310	151200	127862685	13260	13260	13260	13260	2
297	20250310	151100	127836165	13260	13260	13260	13260	5
298	20250310	151000	127769865	13250	13250	13250	13250	1
299	20250310	150900	127756615	13260	13260	13260	13260	10
300	20250310	150800	127624015	13260	13260	13260	13260	0
301	20250310	150700	127624015	13260	13260	13260	13260	0
302	20250310	150600	127624015	13260	13260	13260	13260	0
303	20250310	150500	127624015	13260	13260	13260	13260	0
304	20250310	150400	127624015	13260	13260	13260	13260	10
305	20250310	150300	127491415	13260	13260	13260	13260	0
306	20250310	150200	127491415	13260	13260	13260	13260	0
307	20250310	150100	127491415	13260	13260	13260	13260	0
308	20250310	150000	127491415	13260	13260	13260	13260	4
309	20250310	145900	127438375	13260	13260	13260	13260	0
310	20250310	145800	127438375	13260	13260	13260	13260	0
311	20250310	145700	127438375	13260	13260	13260	13260	0
312	20250310	145600	127438375	13260	13260	13260	13260	0
313	20250310	145500	127438375	13260	13260	13260	13260	2
314	20250310	145400	127411855	13260	13260	13260	13260	0
315	20250310	145300	127411855	13260	13260	13260	13260	0
316	20250310	145200	127411855	13260	13260	13260	13260	0
317	20250310	145100	127411855	13260	13260	13260	13260	0
318	20250310	145000	127411855	13260	13260	13260	13260	1
319	20250310	144900	127398595	13260	13260	13260	13260	0
320	20250310	144800	127398595	13260	13260	13260	13260	0
321	20250310	144700	127398595	13260	13260	13260	13260	0
322	20250310	144600	127398595	13260	13260	13260	13260	0
323	20250310	144500	127398595	13260	13260	13260	13260	0
324	20250310	144400	127398595	13260	13260	13260	13260	0
325	20250310	144300	127398595	13260	13260	13260	13260	0
326	20250310	144200	127398595	13260	13260	13260	13260	0
327	20250310	144100	127398595	13260	13260	13260	13260	2
328	20250310	144000	127372075	13260	13260	13260	13260	0
329	20250310	143900	127372075	13260	13250	13260	13250	60
330	20250310	143800	126577065	13250	13250	13250	13250	0
331	20250310	143700	126577065	13250	13250	13250	13250	1
332	20250310	143600	126563815	13250	13250	13250	13250	0
333	20250310	143500	126563815	13250	13250	13250	13250	0
334	20250310	143400	126563815	13250	13250	13250	13250	0
335	20250310	143300	126563815	13250	13250	13250	13250	0
336	20250310	143200	126563815	13250	13250	13250	13250	2
337	20250310	143100	126537315	13250	13250	13250	13250	0
338	20250310	143000	126537315	13250	13250	13250	13250	0
339	20250310	142900	126537315	13250	13250	13250	13250	4
340	20250310	142800	126484315	13250	13250	13250	13250	0
341	20250310	142700	126484315	13250	13250	13250	13250	0
342	20250310	142600	126484315	13250	13250	13250	13250	0
343	20250310	142500	126484315	13250	13250	13250	13250	0
344	20250310	142400	126484315	13250	13250	13250	13250	0
345	20250310	142300	126484315	13250	13250	13250	13250	70
346	20250310	142200	125556815	13240	13240	13240	13240	0
347	20250310	142100	125556815	13240	13240	13240	13240	0
348	20250310	142000	125556815	13240	13240	13240	13240	153
349	20250310	141900	123531095	13240	13240	13240	13240	0
350	20250310	141800	123531095	13240	13240	13240	13240	100
351	20250310	141700	122207095	13240	13240	13240	13240	170
352	20250310	141600	119956295	13250	13250	13250	13250	0
353	20250310	141500	119956295	13250	13250	13250	13250	0
354	20250310	141400	119956295	13250	13250	13250	13250	5
355	20250310	141300	119890045	13250	13250	13250	13250	0
356	20250310	141200	119890045	13250	13250	13250	13250	5
357	20250310	141100	119823795	13250	13250	13250	13250	10
358	20250310	141000	119691295	13250	13250	13250	13250	25
359	20250310	140900	119360045	13260	13260	13260	13260	0
360	20250310	140800	119360045	13260	13260	13260	13260	0
361	20250310	140700	119360045	13260	13260	13260	13260	0
362	20250310	140600	119360045	13260	13260	13260	13260	0
363	20250310	140500	119360045	13260	13260	13260	13260	0
364	20250310	140400	119360045	13260	13260	13260	13260	0
365	20250310	140300	119360045	13260	13260	13260	13260	0
366	20250310	140200	119360045	13260	13260	13260	13260	0
367	20250310	140100	119360045	13260	13260	13260	13260	0
368	20250310	140000	119360045	13260	13260	13260	13260	0
369	20250310	135900	119360045	13260	13260	13260	13260	0
370	20250310	135800	119360045	13260	13260	13260	13260	0
371	20250310	135700	119360045	13260	13260	13260	13260	0
372	20250310	135600	119360045	13260	13260	13260	13260	0
373	20250310	135500	119360045	13260	13260	13260	13260	0
374	20250310	135400	119360045	13260	13260	13260	13260	0
375	20250310	135300	119360045	13260	13260	13260	13260	0
376	20250310	135200	119360045	13260	13260	13260	13260	0
377	20250310	135100	119360045	13260	13260	13260	13260	0
378	20250310	135000	119360045	13260	13260	13260	13260	0
379	20250310	134900	119360045	13260	13260	13260	13260	0
380	20250310	134800	119360045	13260	13260	13260	13260	2
381	20250310	134700	119333525	13260	13260	13260	13260	0
382	20250310	134600	119333525	13260	13260	13260	13260	1
383	20250310	134500	119320265	13260	13260	13260	13260	0
384	20250310	134400	119320265	13260	13260	13260	13260	20
385	20250310	134300	119055065	13250	13250	13250	13250	0
386	20250310	134200	119055065	13250	13250	13250	13250	5
387	20250310	134100	118988815	13250	13250	13250	13250	0
388	20250310	134000	118988815	13250	13250	13250	13250	0
389	20250310	133900	118988815	13250	13250	13250	13250	1
390	20250310	133800	118975565	13250	13250	13250	13250	0
391	20250310	133700	118975565	13250	13250	13250	13250	0
392	20250310	133600	118975565	13250	13250	13250	13250	0
393	20250310	133500	118975565	13250	13250	13250	13250	1
394	20250310	133400	118962315	13250	13250	13250	13250	0
395	20250310	133300	118962315	13250	13250	13250	13250	93
396	20250310	133200	117730065	13260	13260	13260	13260	0
397	20250310	133100	117730065	13260	13260	13260	13260	0
398	20250310	133000	117730065	13260	13260	13260	13260	10
399	20250310	132900	117597465	13250	13250	13250	13250	57
400	20250310	132800	116842215	13260	13260	13260	13260	0
401	20250310	132700	116842215	13260	13260	13260	13260	0
402	20250310	132600	116842215	13260	13260	13260	13260	0
403	20250310	132500	116842215	13260	13260	13260	13260	0
404	20250310	132400	116842215	13260	13260	13260	13260	0
405	20250310	132300	116842215	13260	13260	13260	13260	0
406	20250310	132200	116842215	13260	13260	13260	13260	24
407	20250310	132100	116523975	13260	13260	13260	13260	0
408	20250310	132000	116523975	13260	13260	13260	13260	0
409	20250310	131900	116523975	13260	13260	13260	13260	1
410	20250310	131800	116510715	13250	13250	13250	13250	0
411	20250310	131700	116510715	13250	13250	13250	13250	0
412	20250310	131600	116510715	13250	13250	13250	13250	5
413	20250310	131500	116444465	13250	13250	13250	13250	0
414	20250310	131400	116444465	13250	13250	13250	13250	0
415	20250310	131300	116444465	13250	13250	13250	13250	0
416	20250310	131200	116444465	13250	13250	13250	13250	0
417	20250310	131100	116444465	13250	13250	13250	13250	40
418	20250310	131000	115914465	13250	13250	13250	13250	0
419	20250310	130900	115914465	13250	13250	13250	13250	0
420	20250310	130800	115914465	13250	13250	13250	13250	0
421	20250310	130700	115914465	13250	13250	13250	13250	0
422	20250310	130600	115914465	13250	13250	13250	13250	0
423	20250310	130500	115914465	13250	13250	13250	13250	0
424	20250310	130400	115914465	13250	13250	13250	13250	100
425	20250310	130300	114589465	13270	13270	13270	13270	0
426	20250310	130200	114589465	13270	13270	13270	13270	0
427	20250310	130100	114589465	13270	13270	13270	13270	6
428	20250310	130000	114509845	13270	13270	13270	13270	3
429	20250310	125900	114470035	13250	13250	13250	13250	1
430	20250310	125800	114456785	13250	13270	13270	13250	2
431	20250310	125700	114430265	13270	13270	13270	13270	0
432	20250310	125600	114430265	13270	13270	13270	13270	3
433	20250310	125500	114390455	13260	13260	13260	13260	0
434	20250310	125400	114390455	13260	13260	13260	13260	0
435	20250310	125300	114390455	13260	13260	13260	13260	0
436	20250310	125200	114390455	13260	13260	13260	13260	2
437	20250310	125100	114363935	13270	13270	13270	13270	10
438	20250310	125000	114231235	13270	13270	13270	13270	1
439	20250310	124900	114217965	13270	13270	13270	13270	0
440	20250310	124800	114217965	13270	13270	13270	13270	0
441	20250310	124700	114217965	13270	13260	13270	13260	300
442	20250310	124600	110239845	13260	13260	13260	13260	0
443	20250310	124500	110239845	13260	13260	13260	13260	0
444	20250310	124400	110239845	13260	13260	13260	13260	1
445	20250310	124300	110226585	13260	13260	13260	13260	2
446	20250310	124200	110200065	13260	13260	13260	13260	1
447	20250310	124100	110186805	13260	13260	13260	13260	0
448	20250310	124000	110186805	13260	13260	13260	13260	1
449	20250310	123900	110173545	13260	13260	13260	13260	5
450	20250310	123800	110107245	13260	13260	13260	13260	0
451	20250310	123700	110107245	13260	13260	13260	13260	0
452	20250310	123600	110107245	13260	13260	13260	13260	0
453	20250310	123500	110107245	13260	13260	13260	13260	0
454	20250310	123400	110107245	13260	13260	13260	13260	1
455	20250310	123300	110093985	13250	13250	13250	13250	0
456	20250310	123200	110093985	13250	13250	13250	13250	40
457	20250310	123100	109563985	13250	13260	13260	13250	51
458	20250310	123000	108888225	13260	13260	13260	13260	0
459	20250310	122900	108888225	13260	13260	13260	13260	0
460	20250310	122800	108888225	13260	13260	13260	13260	0
461	20250310	122700	108888225	13260	13260	13260	13260	0
462	20250310	122600	108888225	13260	13260	13260	13260	1
463	20250310	122500	108874965	13250	13250	13250	13250	0
464	20250310	122400	108874965	13250	13250	13250	13250	0
465	20250310	122300	108874965	13250	13250	13250	13250	0
466	20250310	122200	108874965	13250	13250	13250	13250	0
467	20250310	122100	108874965	13250	13250	13250	13250	0
468	20250310	122000	108874965	13250	13250	13250	13250	0
469	20250310	121900	108874965	13250	13250	13250	13250	0
470	20250310	121800	108874965	13250	13250	13250	13250	0
471	20250310	121700	108874965	13250	13250	13250	13250	0
472	20250310	121600	108874965	13250	13250	13250	13250	0
473	20250310	121500	108874965	13250	13250	13250	13250	0
474	20250310	121400	108874965	13250	13250	13250	13250	0
475	20250310	121300	108874965	13250	13250	13250	13250	0
476	20250310	121200	108874965	13250	13250	13250	13250	0
477	20250310	121100	108874965	13250	13250	13250	13250	0
478	20250310	121000	108874965	13250	13250	13250	13250	150
479	20250310	120900	106887465	13260	13260	13260	13260	0
480	20250310	120800	106887465	13260	13260	13260	13260	60
481	20250310	120700	106091865	13260	13260	13260	13260	0
482	20250310	120600	106091865	13260	13260	13260	13260	0
483	20250310	120500	106091865	13260	13260	13260	13260	1
484	20250310	120400	106078605	13260	13260	13260	13260	0
485	20250310	120300	106078605	13260	13260	13260	13260	138
486	20250310	120200	104248725	13260	13260	13260	13260	0
487	20250310	120100	104248725	13260	13260	13260	13260	0
488	20250310	120000	104248725	13260	13260	13260	13260	0
489	20250310	115900	104248725	13260	13270	13270	13260	62
490	20250310	115800	103426585	13270	13270	13270	13270	0
491	20250310	115700	103426585	13270	13270	13270	13270	2
492	20250310	115600	103400045	13270	13270	13270	13270	0
493	20250310	115500	103400045	13270	13270	13270	13270	0
494	20250310	115400	103400045	13270	13270	13270	13270	0
495	20250310	115300	103400045	13270	13270	13270	13270	0
496	20250310	115200	103400045	13270	13270	13270	13270	20
497	20250310	115100	103134645	13270	13270	13270	13270	10
498	20250310	115000	103001945	13270	13270	13270	13270	1
499	20250310	114900	102988675	13260	13260	13260	13260	0
500	20250310	114800	102988675	13260	13260	13260	13260	1
501	20250310	114700	102975415	13260	13260	13260	13260	0
502	20250310	114600	102975415	13260	13260	13260	13260	0
503	20250310	114500	102975415	13260	13260	13260	13260	3
504	20250310	114400	102935635	13250	13250	13250	13250	0
505	20250310	114300	102935635	13250	13250	13250	13250	0
506	20250310	114200	102935635	13250	13250	13250	13250	0
507	20250310	114100	102935635	13250	13260	13260	13250	487
508	20250310	114000	96481095	13270	13270	13270	13270	0
509	20250310	113900	96481095	13270	13270	13270	13270	0
510	20250310	113800	96481095	13270	13270	13270	13270	200
511	20250310	113700	93827095	13260	13260	13260	13260	1
512	20250310	113600	93813835	13270	13270	13270	13270	0
513	20250310	113500	93813835	13270	13270	13270	13270	0
514	20250310	113400	93813835	13270	13270	13270	13270	3
515	20250310	113300	93774025	13260	13260	13260	13260	20
516	20250310	113200	93508825	13270	13270	13270	13270	0
517	20250310	113100	93508825	13270	13270	13270	13270	0
518	20250310	113000	93508825	13270	13270	13270	13270	0
519	20250310	112900	93508825	13270	13270	13270	13270	0
520	20250310	112800	93508825	13270	13270	13270	13270	0
521	20250310	112700	93508825	13270	13270	13270	13270	3
522	20250310	112600	93469015	13270	13270	13270	13270	40
523	20250310	112500	92938215	13260	13260	13260	13260	51
524	20250310	112400	92261955	13270	13270	13270	13270	0
525	20250310	112300	92261955	13270	13270	13270	13270	1
526	20250310	112200	92248685	13260	13260	13260	13260	0
527	20250310	112100	92248685	13260	13260	13260	13260	0
528	20250310	112000	92248685	13260	13260	13260	13260	0
529	20250310	111900	92248685	13260	13260	13260	13260	0
530	20250310	111800	92248685	13260	13260	13260	13260	1
531	20250310	111700	92235425	13270	13270	13270	13270	0
532	20250310	111600	92235425	13270	13270	13270	13270	0
533	20250310	111500	92235425	13270	13270	13270	13270	0
534	20250310	111400	92235425	13270	13270	13270	13270	0
535	20250310	111300	92235425	13270	13270	13270	13270	0
536	20250310	111200	92235425	13270	13270	13270	13270	0
537	20250310	111100	92235425	13270	13270	13270	13270	1
538	20250310	111000	92222155	13270	13270	13270	13270	2
539	20250310	110900	92195615	13260	13260	13260	13260	0
540	20250310	110800	92195615	13260	13260	13260	13260	0
541	20250310	110700	92195615	13260	13260	13260	13260	1
542	20250310	110600	92182355	13270	13270	13270	13270	0
543	20250310	110500	92182355	13270	13270	13270	13270	0
544	20250310	110400	92182355	13270	13270	13270	13270	31
545	20250310	110300	91770985	13270	13270	13270	13270	0
546	20250310	110200	91770985	13270	13270	13270	13270	3
547	20250310	110100	91731175	13260	13260	13260	13260	0
548	20250310	110000	91731175	13260	13270	13270	13260	83
549	20250310	105900	90629785	13270	13270	13270	13270	23
550	20250310	105800	90324575	13270	13270	13270	13270	0
551	20250310	105700	90324575	13270	13270	13270	13270	0
552	20250310	105600	90324575	13270	13270	13270	13270	0
553	20250310	105500	90324575	13270	13270	13270	13270	1
554	20250310	105400	90311305	13270	13270	13270	13270	4
555	20250310	105300	90258225	13270	13270	13270	13270	0
556	20250310	105200	90258225	13270	13270	13270	13270	2
557	20250310	105100	90231685	13270	13270	13270	13270	0
558	20250310	105000	90231685	13270	13270	13270	13270	0
559	20250310	104900	90231685	13270	13270	13270	13270	0
560	20250310	104800	90231685	13270	13270	13270	13270	0
561	20250310	104700	90231685	13270	13270	13270	13270	0
562	20250310	104600	90231685	13270	13270	13270	13270	0
563	20250310	104500	90231685	13270	13270	13270	13270	0
564	20250310	104400	90231685	13270	13270	13270	13270	2
565	20250310	104300	90205145	13260	13260	13260	13260	0
566	20250310	104200	90205145	13260	13260	13260	13260	0
567	20250310	104100	90205145	13260	13260	13260	13260	0
568	20250310	104000	90205145	13260	13260	13260	13260	0
569	20250310	103900	90205145	13260	13260	13260	13260	11
570	20250310	103800	90059285	13270	13270	13270	13270	3
571	20250310	103700	90019475	13270	13270	13270	13270	0
572	20250310	103600	90019475	13270	13270	13270	13270	5
573	20250310	103500	89953125	13270	13270	13270	13270	0
574	20250310	103400	89953125	13270	13270	13270	13270	0
575	20250310	103300	89953125	13270	13270	13270	13270	207
576	20250310	103200	87206235	13260	13260	13260	13260	0
577	20250310	103100	87206235	13260	13260	13260	13260	0
578	20250310	103000	87206235	13260	13260	13260	13260	0
579	20250310	102900	87206235	13260	13260	13260	13260	0
580	20250310	102800	87206235	13260	13260	13260	13260	0
581	20250310	102700	87206235	13260	13260	13260	13260	0
582	20250310	102600	87206235	13260	13260	13260	13260	0
583	20250310	102500	87206235	13260	13260	13260	13260	0
584	20250310	102400	87206235	13260	13260	13260	13260	0
585	20250310	102300	87206235	13260	13260	13260	13260	44
586	20250310	102200	86622795	13260	13260	13260	13260	1
587	20250310	102100	86609535	13260	13260	13260	13260	2
588	20250310	102000	86583015	13270	13270	13270	13270	1
589	20250310	101900	86569745	13270	13270	13270	13270	0
590	20250310	101800	86569745	13270	13270	13270	13270	1
591	20250310	101700	86556475	13270	13270	13270	13270	1
592	20250310	101600	86543205	13270	13270	13270	13270	1
593	20250310	101500	86529935	13260	13260	13260	13260	1
594	20250310	101400	86516675	13260	13270	13270	13260	8
595	20250310	101300	86410585	13270	13270	13270	13270	0
596	20250310	101200	86410585	13270	13270	13270	13270	0
597	20250310	101100	86410585	13270	13270	13270	13270	2
598	20250310	101000	86384045	13260	13270	13270	13260	13
599	20250310	100900	86211655	13270	13270	13270	13270	119
600	20250310	100800	84632525	13270	13270	13270	13270	2
601	20250310	100700	84605985	13270	13270	13270	13270	4
602	20250310	100600	84552905	13270	13270	13270	13270	0
603	20250310	100500	84552905	13270	13270	13270	13270	23
604	20250310	100400	84247695	13270	13270	13270	13270	2
605	20250310	100300	84221155	13260	13260	13260	13260	0
606	20250310	100200	84221155	13260	13260	13260	13260	0
607	20250310	100100	84221155	13260	13260	13260	13260	10
608	20250310	100000	84088555	13270	13280	13280	13270	909
609	20250310	095900	72017145	13270	13270	13270	13270	0
610	20250310	095800	72017145	13270	13270	13270	13270	0
611	20250310	095700	72017145	13270	13270	13270	13270	1123
612	20250310	095600	57114935	13270	13270	13270	13270	226
613	20250310	095500	54115915	13270	13270	13270	13270	0
614	20250310	095400	54115915	13270	13260	13270	13260	1459
615	20250310	095300	34769565	13260	13260	13260	13260	13
616	20250310	095200	34597185	13260	13260	13260	13260	3
617	20250310	095100	34557405	13260	13260	13260	13260	8
618	20250310	095000	34451325	13260	13250	13260	13250	27
619	20250310	094900	34093515	13250	13260	13260	13250	273
620	20250310	094800	30476145	13255	13255	13255	13255	1
621	20250310	094700	30462890	13270	13270	13270	13270	17
622	20250310	094600	30237300	13270	13270	13270	13270	1
623	20250310	094500	30224030	13260	13250	13260	13250	320
624	20250310	094400	25981030	13250	13265	13265	13250	201
625	20250310	094300	23317715	13265	13265	13265	13265	2
626	20250310	094200	23291185	13270	13270	13270	13270	0
627	20250310	094100	23291185	13270	13270	13270	13270	0
628	20250310	094000	23291185	13270	13270	13270	13270	4
629	20250310	093900	23238105	13270	13270	13270	13270	1
630	20250310	093800	23224835	13270	13270	13270	13270	1
631	20250310	093700	23211565	13270	13270	13270	13270	1
632	20250310	093600	23198295	13270	13270	13270	13270	282
633	20250310	093500	19456155	13270	13270	13270	13270	1
634	20250310	093400	19442885	13270	13270	13270	13270	0
635	20250310	093300	19442885	13270	13270	13270	13270	2
636	20250310	093200	19416345	13270	13270	13270	13270	0
637	20250310	093100	19416345	13270	13270	13270	13270	1
638	20250310	093000	19403075	13270	13280	13280	13270	9
639	20250310	092900	19283635	13280	13260	13280	13260	100
640	20250310	092800	17956485	13260	13260	13260	13260	0
641	20250310	092700	17956485	13260	13260	13260	13260	3
642	20250310	092600	17916705	13260	13260	13260	13260	2
643	20250310	092500	17890185	13270	13270	13270	13270	1
644	20250310	092400	17876915	13280	13240	13280	13240	130
645	20250310	092300	16155675	13290	13290	13290	13290	0
646	20250310	092200	16155675	13290	13280	13290	13280	370
647	20250310	092100	11238655	13290	13290	13290	13290	0
648	20250310	092000	11238655	13290	13290	13290	13290	0
649	20250310	091900	11238655	13290	13290	13290	13290	1
650	20250310	091800	11225365	13290	13290	13290	13290	0
651	20250310	091700	11225365	13290	13250	13290	13250	100
652	20250310	091600	9898605	13240	13240	13240	13240	113
653	20250310	091500	8402485	13250	13250	13250	13250	1
654	20250310	091400	8389235	13250	13250	13250	13250	20
655	20250310	091300	8124235	13250	13250	13250	13250	2
656	20250310	091200	8097735	13250	13250	13250	13250	0
657	20250310	091100	8097735	13250	13250	13250	13250	0
658	20250310	091000	8097735	13250	13250	13250	13250	0
659	20250310	090900	8097735	13250	13250	13250	13250	181
660	20250310	090800	5699485	13240	13240	13240	13240	1
661	20250310	090700	5686245	13250	13250	13250	13250	1
662	20250310	090600	5672995	13250	13250	13250	13250	16
663	20250310	090500	5460995	13250	13250	13250	13250	173
664	20250310	090400	3168745	13250	13275	13275	13250	182
665	20250310	090300	756880	13290	13290	13290	13290	3
666	20250310	090200	717010	13240	13280	13280	13240	22
667	20250310	090100	425230	13280	13290	13290	13280	15
668	20250310	090000	225930	13290	13290	13290	13290	17