KissMeData/218150/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	205200	55999190803	4165	4165	4165	4165	55688
3	20250311	205100	55999190803	4165	4165	4165	4165	0
4	20250311	205000	55999190803	4165	4165	4165	4165	0
5	20250311	204900	55999190803	4165	4165	4165	4165	0
6	20250311	204800	55999190803	4165	4165	4165	4165	0
7	20250311	204700	55999190803	4165	4165	4165	4165	0
8	20250311	204600	55999190803	4165	4165	4165	4165	0
9	20250311	204500	55999190803	4165	4165	4165	4165	0
10	20250311	204400	55999190803	4165	4165	4165	4165	0
11	20250311	204300	55999190803	4165	4165	4165	4165	0
12	20250311	204200	55999190803	4165	4165	4165	4165	0
13	20250311	204100	55999190803	4165	4165	4165	4165	0
14	20250311	204000	55999190803	4165	4165	4165	4165	0
15	20250311	203900	55999190803	4165	4165	4165	4165	0
16	20250311	203800	55999190803	4165	4165	4165	4165	0
17	20250311	203700	55999190803	4165	4165	4165	4165	0
18	20250311	203600	55999190803	4165	4165	4165	4165	0
19	20250311	203500	55999190803	4165	4165	4165	4165	0
20	20250311	203400	55999190803	4165	4165	4165	4165	0
21	20250311	203300	55999190803	4165	4165	4165	4165	0
22	20250311	203200	55999190803	4165	4165	4165	4165	0
23	20250311	203100	55999190803	4165	4165	4165	4165	0
24	20250311	203000	55999190803	4165	4165	4165	4165	0
25	20250311	202900	55999190803	4165	4165	4165	4165	0
26	20250311	202800	55999190803	4165	4165	4165	4165	0
27	20250311	202700	55999190803	4165	4165	4165	4165	0
28	20250311	202600	55999190803	4165	4165	4165	4165	0
29	20250311	202500	55999190803	4165	4165	4165	4165	0
30	20250311	202400	55999190803	4165	4165	4165	4165	0
31	20250311	202300	55999190803	4165	4165	4165	4165	0
32	20250311	202200	55999190803	4165	4165	4165	4165	55688
33	20250311	202100	55999190803	4165	4165	4165	4165	0
34	20250311	202000	55999190803	4165	4165	4165	4165	0
35	20250311	201900	55999190803	4165	4165	4165	4165	0
36	20250311	201800	55999190803	4165	4165	4165	4165	0
37	20250311	201700	55999190803	4165	4165	4165	4165	0
38	20250311	201600	55999190803	4165	4165	4165	4165	0
39	20250311	201500	55999190803	4165	4165	4165	4165	0
40	20250311	201400	55999190803	4165	4165	4165	4165	0
41	20250311	201300	55999190803	4165	4165	4165	4165	0
42	20250311	201200	55999190803	4165	4165	4165	4165	0
43	20250311	201100	55999190803	4165	4165	4165	4165	0
44	20250311	201000	55999190803	4165	4165	4165	4165	0
45	20250311	200900	55999190803	4165	4165	4165	4165	0
46	20250311	200800	55999190803	4165	4165	4165	4165	0
47	20250311	200700	55999190803	4165	4165	4165	4165	0
48	20250311	200600	55999190803	4165	4165	4165	4165	0
49	20250311	200500	55999190803	4165	4165	4165	4165	0
50	20250311	200400	55999190803	4165	4165	4165	4165	0
51	20250311	200300	55999190803	4165	4165	4165	4165	0
52	20250311	200200	55999190803	4165	4165	4165	4165	0
53	20250311	200100	55999190803	4165	4165	4165	4165	0
54	20250311	200000	55999190803	4165	4165	4165	4165	0
55	20250311	195900	55999190803	4165	4165	4165	4165	0
56	20250311	195800	55999190803	4165	4165	4165	4165	0
57	20250311	195700	55999190803	4165	4165	4165	4165	0
58	20250311	195600	55999190803	4165	4165	4165	4165	0
59	20250311	195500	55999190803	4165	4165	4165	4165	0
60	20250311	195400	55999190803	4165	4165	4165	4165	0
61	20250311	195300	55999190803	4165	4165	4165	4165	0
62	20250311	195200	55999190803	4165	4165	4165	4165	55688
63	20250311	195100	55999190803	4165	4165	4165	4165	0
64	20250311	195000	55999190803	4165	4165	4165	4165	0
65	20250311	194900	55999190803	4165	4165	4165	4165	0
66	20250311	194800	55999190803	4165	4165	4165	4165	0
67	20250311	194700	55999190803	4165	4165	4165	4165	0
68	20250311	194600	55999190803	4165	4165	4165	4165	0
69	20250311	194500	55999190803	4165	4165	4165	4165	0
70	20250311	194400	55999190803	4165	4165	4165	4165	0
71	20250311	194300	55999190803	4165	4165	4165	4165	0
72	20250311	194200	55999190803	4165	4165	4165	4165	0
73	20250311	194100	55999190803	4165	4165	4165	4165	0
74	20250311	194000	55999190803	4165	4165	4165	4165	0
75	20250311	193900	55999190803	4165	4165	4165	4165	0
76	20250311	193800	55999190803	4165	4165	4165	4165	0
77	20250311	193700	55999190803	4165	4165	4165	4165	0
78	20250311	193600	55999190803	4165	4165	4165	4165	0
79	20250311	193500	55999190803	4165	4165	4165	4165	0
80	20250311	193400	55999190803	4165	4165	4165	4165	0
81	20250311	193300	55999190803	4165	4165	4165	4165	0
82	20250311	193200	55999190803	4165	4165	4165	4165	0
83	20250311	193100	55999190803	4165	4165	4165	4165	0
84	20250311	193000	55999190803	4165	4165	4165	4165	0
85	20250311	192900	55999190803	4165	4165	4165	4165	0
86	20250311	192800	55999190803	4165	4165	4165	4165	0
87	20250311	192700	55999190803	4165	4165	4165	4165	0
88	20250311	192600	55999190803	4165	4165	4165	4165	0
89	20250311	192500	55999190803	4165	4165	4165	4165	0
90	20250311	192400	55999190803	4165	4165	4165	4165	0
91	20250311	192300	55999190803	4165	4165	4165	4165	0
92	20250311	192200	55999190803	4165	4165	4165	4165	55688
93	20250311	192100	55999190803	4165	4165	4165	4165	0
94	20250311	192000	55999190803	4165	4165	4165	4165	0
95	20250311	191900	55999190803	4165	4165	4165	4165	0
96	20250311	191800	55999190803	4165	4165	4165	4165	0
97	20250311	191700	55999190803	4165	4165	4165	4165	0
98	20250311	191600	55999190803	4165	4165	4165	4165	0
99	20250311	191500	55999190803	4165	4165	4165	4165	0
100	20250311	191400	55999190803	4165	4165	4165	4165	0
101	20250311	191300	55999190803	4165	4165	4165	4165	0
102	20250311	191200	55999190803	4165	4165	4165	4165	0
103	20250311	191100	55999190803	4165	4165	4165	4165	0
104	20250311	191000	55999190803	4165	4165	4165	4165	0
105	20250311	190900	55999190803	4165	4165	4165	4165	0
106	20250311	190800	55999190803	4165	4165	4165	4165	0
107	20250311	190700	55999190803	4165	4165	4165	4165	0
108	20250311	190600	55999190803	4165	4165	4165	4165	0
109	20250311	190500	55999190803	4165	4165	4165	4165	0
110	20250311	190400	55999190803	4165	4165	4165	4165	0
111	20250311	190300	55999190803	4165	4165	4165	4165	0
112	20250311	190200	55999190803	4165	4165	4165	4165	0
113	20250311	190100	55999190803	4165	4165	4165	4165	0
114	20250311	190000	55999190803	4165	4165	4165	4165	0
115	20250311	185900	55999190803	4165	4165	4165	4165	0
116	20250311	185800	55999190803	4165	4165	4165	4165	0
117	20250311	185700	55999190803	4165	4165	4165	4165	0
118	20250311	185600	55999190803	4165	4165	4165	4165	0
119	20250311	185500	55999190803	4165	4165	4165	4165	0
120	20250311	185400	55999190803	4165	4165	4165	4165	0
121	20250311	185300	55999190803	4165	4165	4165	4165	0
122	20250311	185200	55999190803	4165	4165	4165	4165	55688
123	20250311	185100	55999190803	4165	4165	4165	4165	0
124	20250311	185000	55999190803	4165	4165	4165	4165	0
125	20250311	184900	55999190803	4165	4165	4165	4165	0
126	20250311	184800	55999190803	4165	4165	4165	4165	0
127	20250311	184700	55999190803	4165	4165	4165	4165	0
128	20250311	184600	55999190803	4165	4165	4165	4165	0
129	20250311	184500	55999190803	4165	4165	4165	4165	0
130	20250311	184400	55999190803	4165	4165	4165	4165	0
131	20250311	184300	55999190803	4165	4165	4165	4165	0
132	20250311	184200	55999190803	4165	4165	4165	4165	0
133	20250311	184100	55999190803	4165	4165	4165	4165	0
134	20250311	184000	55999190803	4165	4165	4165	4165	0
135	20250311	183900	55999190803	4165	4165	4165	4165	0
136	20250311	183800	55999190803	4165	4165	4165	4165	0
137	20250311	183700	55999190803	4165	4165	4165	4165	0
138	20250311	183600	55999190803	4165	4165	4165	4165	0
139	20250311	183500	55999190803	4165	4165	4165	4165	0
140	20250311	183400	55999190803	4165	4165	4165	4165	0
141	20250311	183300	55999190803	4165	4165	4165	4165	0
142	20250311	183200	55999190803	4165	4165	4165	4165	0
143	20250311	183100	55999190803	4165	4165	4165	4165	0
144	20250311	183000	55999190803	4165	4165	4165	4165	0
145	20250311	182900	55999190803	4165	4165	4165	4165	0
146	20250311	182800	55999190803	4165	4165	4165	4165	0
147	20250311	182700	55999190803	4165	4165	4165	4165	0
148	20250311	182600	55999190803	4165	4165	4165	4165	0
149	20250311	182500	55999190803	4165	4165	4165	4165	0
150	20250311	182400	55999190803	4165	4165	4165	4165	0
151	20250311	182300	55999190803	4165	4165	4165	4165	0
152	20250311	182200	55999190803	4165	4165	4165	4165	55688
153	20250311	182100	55999190803	4165	4165	4165	4165	0
154	20250311	182000	55999190803	4165	4165	4165	4165	0
155	20250311	181900	55999190803	4165	4165	4165	4165	0
156	20250311	181800	55999190803	4165	4165	4165	4165	0
157	20250311	181700	55999190803	4165	4165	4165	4165	0
158	20250311	181600	55999190803	4165	4165	4165	4165	0
159	20250311	181500	55999190803	4165	4165	4165	4165	0
160	20250311	181400	55999190803	4165	4165	4165	4165	0
161	20250311	181300	55999190803	4165	4165	4165	4165	0
162	20250311	181200	55999190803	4165	4165	4165	4165	0
163	20250311	181100	55999190803	4165	4165	4165	4165	0
164	20250311	181000	55999190803	4165	4165	4165	4165	0
165	20250311	180900	55999190803	4165	4165	4165	4165	0
166	20250311	180800	55999190803	4165	4165	4165	4165	0
167	20250311	180700	55999190803	4165	4165	4165	4165	0
168	20250311	180600	55999190803	4165	4165	4165	4165	0
169	20250311	180500	55999190803	4165	4165	4165	4165	0
170	20250311	180400	55999190803	4165	4165	4165	4165	0
171	20250311	180300	55999190803	4165	4165	4165	4165	0
172	20250311	180200	55999190803	4165	4165	4165	4165	0
173	20250311	180100	55999190803	4165	4165	4165	4165	0
174	20250311	180000	55999190803	4165	4165	4165	4165	0
175	20250311	175900	55999190803	4165	4165	4165	4165	0
176	20250311	175800	55999190803	4165	4165	4165	4165	0
177	20250311	175700	55999190803	4165	4165	4165	4165	0
178	20250311	175600	55999190803	4165	4165	4165	4165	0
179	20250311	175500	55999190803	4165	4165	4165	4165	0
180	20250311	175400	55999190803	4165	4165	4165	4165	0
181	20250311	175300	55999190803	4165	4165	4165	4165	0
182	20250311	175200	55999190803	4165	4165	4165	4165	55688
183	20250311	175100	55999190803	4165	4165	4165	4165	0
184	20250311	175000	55999190803	4165	4165	4165	4165	0
185	20250311	174900	55999190803	4165	4165	4165	4165	0
186	20250311	174800	55999190803	4165	4165	4165	4165	0
187	20250311	174700	55999190803	4165	4165	4165	4165	0
188	20250311	174600	55999190803	4165	4165	4165	4165	0
189	20250311	174500	55999190803	4165	4165	4165	4165	0
190	20250311	174400	55999190803	4165	4165	4165	4165	0
191	20250311	174300	55999190803	4165	4165	4165	4165	0
192	20250311	174200	55999190803	4165	4165	4165	4165	0
193	20250311	174100	55999190803	4165	4165	4165	4165	0
194	20250311	174000	55999190803	4165	4165	4165	4165	0
195	20250311	173900	55999190803	4165	4165	4165	4165	0
196	20250311	173800	55999190803	4165	4165	4165	4165	0
197	20250311	173700	55999190803	4165	4165	4165	4165	0
198	20250311	173600	55999190803	4165	4165	4165	4165	0
199	20250311	173500	55999190803	4165	4165	4165	4165	0
200	20250311	173400	55999190803	4165	4165	4165	4165	0
201	20250311	173300	55999190803	4165	4165	4165	4165	0
202	20250311	173200	55999190803	4165	4165	4165	4165	0
203	20250311	173100	55999190803	4165	4165	4165	4165	0
204	20250311	173000	55999190803	4165	4165	4165	4165	0
205	20250311	172900	55999190803	4165	4165	4165	4165	0
206	20250311	172800	55999190803	4165	4165	4165	4165	0
207	20250311	172700	55999190803	4165	4165	4165	4165	0
208	20250311	172600	55999190803	4165	4165	4165	4165	0
209	20250311	172500	55999190803	4165	4165	4165	4165	0
210	20250311	172400	55999190803	4165	4165	4165	4165	0
211	20250311	172300	55999190803	4165	4165	4165	4165	0
212	20250311	172200	55999190803	4165	4165	4165	4165	55688
213	20250311	172100	55999190803	4165	4165	4165	4165	0
214	20250311	172000	55999190803	4165	4165	4165	4165	0
215	20250311	171900	55999190803	4165	4165	4165	4165	0
216	20250311	171800	55999190803	4165	4165	4165	4165	0
217	20250311	171700	55999190803	4165	4165	4165	4165	0
218	20250311	171600	55999190803	4165	4165	4165	4165	0
219	20250311	171500	55999190803	4165	4165	4165	4165	0
220	20250311	171400	55999190803	4165	4165	4165	4165	0
221	20250311	171300	55999190803	4165	4165	4165	4165	0
222	20250311	171200	55999190803	4165	4165	4165	4165	0
223	20250311	171100	55999190803	4165	4165	4165	4165	0
224	20250311	171000	55999190803	4165	4165	4165	4165	0
225	20250311	170900	55999190803	4165	4165	4165	4165	0
226	20250311	170800	55999190803	4165	4165	4165	4165	0
227	20250311	170700	55999190803	4165	4165	4165	4165	0
228	20250311	170600	55999190803	4165	4165	4165	4165	0
229	20250311	170500	55999190803	4165	4165	4165	4165	0
230	20250311	170400	55999190803	4165	4165	4165	4165	0
231	20250311	170300	55999190803	4165	4165	4165	4165	0
232	20250311	170200	55999190803	4165	4165	4165	4165	0
233	20250311	170100	55999190803	4165	4165	4165	4165	0
234	20250311	170000	55999190803	4165	4165	4165	4165	0
235	20250311	165900	55999190803	4165	4165	4165	4165	0
236	20250311	165800	55999190803	4165	4165	4165	4165	0
237	20250311	165700	55999190803	4165	4165	4165	4165	0
238	20250311	165600	55999190803	4165	4165	4165	4165	0
239	20250311	165500	55999190803	4165	4165	4165	4165	0
240	20250311	165400	55999190803	4165	4165	4165	4165	0
241	20250311	165300	55999190803	4165	4165	4165	4165	0
242	20250311	165200	55999190803	4165	4165	4165	4165	55688
243	20250311	165100	55999190803	4165	4165	4165	4165	0
244	20250311	165000	55999190803	4165	4165	4165	4165	0
245	20250311	164900	55999190803	4165	4165	4165	4165	0
246	20250311	164800	55999190803	4165	4165	4165	4165	0
247	20250311	164700	55999190803	4165	4165	4165	4165	0
248	20250311	164600	55999190803	4165	4165	4165	4165	0
249	20250311	164500	55999190803	4165	4165	4165	4165	0
250	20250311	164400	55999190803	4165	4165	4165	4165	0
251	20250311	164300	55999190803	4165	4165	4165	4165	0
252	20250311	164200	55999190803	4165	4165	4165	4165	0
253	20250311	164100	55999190803	4165	4165	4165	4165	0
254	20250311	164000	55999190803	4165	4165	4165	4165	0
255	20250311	163900	55999190803	4165	4165	4165	4165	0
256	20250311	163800	55999190803	4165	4165	4165	4165	0
257	20250311	163700	55999190803	4165	4165	4165	4165	0
258	20250311	163600	55999190803	4165	4165	4165	4165	0
259	20250311	163500	55999190803	4165	4165	4165	4165	0
260	20250311	163400	55999190803	4165	4165	4165	4165	0
261	20250311	163300	55999190803	4165	4165	4165	4165	0
262	20250311	163200	55999190803	4165	4165	4165	4165	0
263	20250311	163100	55999190803	4165	4165	4165	4165	0
264	20250311	163000	55999190803	4165	4165	4165	4165	0
265	20250311	162900	55999190803	4165	4165	4165	4165	0
266	20250311	162800	55999190803	4165	4165	4165	4165	0
267	20250311	162700	55999190803	4165	4165	4165	4165	0
268	20250311	162600	55999190803	4165	4165	4165	4165	0
269	20250311	162500	55999190803	4165	4165	4165	4165	0
270	20250311	162400	55999190803	4165	4165	4165	4165	0
271	20250311	162300	55999190803	4165	4165	4165	4165	0
272	20250311	162200	55999190803	4165	4165	4165	4165	55688
273	20250311	162100	55999190803	4165	4165	4165	4165	0
274	20250311	162000	55999190803	4165	4165	4165	4165	0
275	20250311	161900	55999190803	4165	4165	4165	4165	0
276	20250311	161800	55999190803	4165	4165	4165	4165	0
277	20250311	161700	55999190803	4165	4165	4165	4165	0
278	20250311	161600	55999190803	4165	4165	4165	4165	0
279	20250311	161500	55999190803	4165	4165	4165	4165	0
280	20250311	161400	55999190803	4165	4165	4165	4165	0
281	20250311	161300	55999190803	4165	4165	4165	4165	0
282	20250311	161200	55999190803	4165	4165	4165	4165	0
283	20250311	161100	55999190803	4165	4165	4165	4165	0
284	20250311	161000	55999190803	4165	4165	4165	4165	0
285	20250311	160900	55999190803	4165	4165	4165	4165	0
286	20250311	160800	55999190803	4165	4165	4165	4165	0
287	20250311	160700	55999190803	4165	4165	4165	4165	0
288	20250311	160600	55999190803	4165	4165	4165	4165	0
289	20250311	160500	55999190803	4165	4165	4165	4165	0
290	20250311	160400	55999190803	4165	4165	4165	4165	0
291	20250311	160300	55999190803	4165	4165	4165	4165	0
292	20250311	160200	55999190803	4165	4165	4165	4165	0
293	20250311	160100	55999190803	4165	4165	4165	4165	0
294	20250311	160000	55999190803	4165	4165	4165	4165	0
295	20250311	155900	55999190803	4165	4165	4165	4165	0
296	20250311	155800	55999190803	4165	4165	4165	4165	0
297	20250311	155700	55999190803	4165	4165	4165	4165	0
298	20250311	155600	55999190803	4165	4165	4165	4165	0
299	20250311	155500	55999190803	4165	4165	4165	4165	0
300	20250311	155400	55999190803	4165	4165	4165	4165	0
301	20250311	155300	55999190803	4165	4165	4165	4165	0
302	20250311	155200	55999190803	4165	4165	4165	4165	55688
303	20250311	155100	55999190803	4165	4165	4165	4165	0
304	20250311	155000	55999190803	4165	4165	4165	4165	0
305	20250311	154900	55999190803	4165	4165	4165	4165	0
306	20250311	154800	55999190803	4165	4165	4165	4165	0
307	20250311	154700	55999190803	4165	4165	4165	4165	0
308	20250311	154600	55999190803	4165	4165	4165	4165	0
309	20250311	154500	55999190803	4165	4165	4165	4165	0
310	20250311	154400	55999190803	4165	4165	4165	4165	0
311	20250311	154300	55999190803	4165	4165	4165	4165	0
312	20250311	154200	55999190803	4165	4165	4165	4165	0
313	20250311	154100	55999190803	4165	4165	4165	4165	0
314	20250311	154000	55999190803	4165	4165	4165	4165	0
315	20250311	153900	55999190803	4165	4165	4165	4165	0
316	20250311	153800	55999190803	4165	4165	4165	4165	0
317	20250311	153700	55999190803	4165	4165	4165	4165	0
318	20250311	153600	55999190803	4165	4165	4165	4165	0
319	20250311	153500	55999190803	4165	4165	4165	4165	0
320	20250311	153400	55999190803	4165	4165	4165	4165	0
321	20250311	153300	55999190803	4165	4165	4165	4165	0
322	20250311	153200	55999190803	4165	4165	4165	4165	0
323	20250311	153100	55999190803	4165	4165	4165	4165	0
324	20250311	153000	55999190803	4165	4165	4165	4165	55688
325	20250311	152900	55767250283	4160	4160	4160	4160	0
326	20250311	152800	55767250283	4160	4160	4160	4160	0
327	20250311	152700	55767250283	4160	4160	4160	4160	0
328	20250311	152600	55767250283	4160	4160	4160	4160	0
329	20250311	152500	55767250283	4160	4160	4160	4160	0
330	20250311	152400	55767250283	4160	4160	4160	4160	0
331	20250311	152300	55767250283	4160	4160	4160	4160	0
332	20250311	152200	55767250283	4160	4160	4160	4160	0
333	20250311	152100	55767250283	4160	4160	4160	4160	0
334	20250311	152000	55767250283	4160	4160	4160	4160	0
335	20250311	151900	55767250283	4160	4165	4170	4160	9474
336	20250311	151800	55727824488	4165	4165	4165	4160	9383
337	20250311	151700	55688773881	4160	4165	4170	4160	7961
338	20250311	151600	55655612481	4165	4155	4165	4155	9707
339	20250311	151500	55615216196	4160	4160	4165	4155	10988
340	20250311	151400	55569508276	4165	4160	4167	4160	4354
341	20250311	151300	55551381582	4160	4160	4165	4155	10062
342	20250311	151200	55509525672	4160	4165	4170	4160	4239
343	20250311	151100	55491883557	4165	4160	4165	4155	9048
344	20250311	151000	55454234127	4160	4175	4175	4160	8810
345	20250311	150900	55417507652	4170	4170	4175	4170	1495
346	20250311	150800	55411272602	4170	4170	4175	4170	1736
347	20250311	150700	55404030612	4175	4175	4175	4170	4888
348	20250311	150600	55383628572	4170	4165	4175	4165	1595
349	20250311	150500	55376977392	4165	4165	4170	4160	2611
350	20250311	150400	55366101867	4165	4170	4170	4165	786
351	20250311	150300	55362825492	4165	4165	4170	4165	6693
352	20250311	150200	55334943312	4165	4175	4175	4165	7448
353	20250311	150100	55303901937	4175	4175	4180	4170	2545
354	20250311	150000	55293275682	4165	4160	4180	4160	7283
355	20250311	145900	55262906647	4165	4155	4170	4155	1107
356	20250311	145800	55258295597	4160	4175	4180	4155	20405
357	20250311	145700	55173322002	4175	4180	4180	4175	5386
358	20250311	145600	55150829042	4180	4175	4180	4175	4929
359	20250311	145500	55130226102	4175	4175	4180	4175	4157
360	20250311	145400	55112866747	4180	4175	4180	4175	1539
361	20250311	145300	55106435742	4180	4180	4185	4175	2735
362	20250311	145200	55095011262	4175	4190	4190	4175	6770
363	20250311	145100	55066713557	4190	4190	4195	4185	4156
364	20250311	145000	55049308857	4190	4185	4190	4185	1389
365	20250311	144900	55043489897	4185	4195	4195	4180	5441
366	20250311	144800	55020722682	4195	4185	4200	4185	997
367	20250311	144700	55016540342	4185	4185	4190	4185	523
368	20250311	144600	55014351227	4185	4185	4185	4185	12033
369	20250311	144500	54963993122	4190	4195	4195	4175	14133
370	20250311	144400	54904898802	4195	4187	4195	4185	1918
371	20250311	144300	54896865561	4190	4190	4195	4190	3835
372	20250311	144200	54880792681	4190	4195	4195	4190	7002
373	20250311	144100	54851447531	4195	4195	4195	4190	4816
374	20250311	144000	54831262731	4195	4205	4210	4195	9699
375	20250311	143900	54790551291	4205	4210	4210	4205	2764
376	20250311	143800	54778924161	4210	4210	4210	4205	2562
377	20250311	143700	54768147851	4210	4210	4215	4205	1663
378	20250311	143600	54761151141	4205	4220	4220	4205	4578
379	20250311	143500	54741876862	4225	4210	4225	4210	1228
380	20250311	143400	54736703612	4210	4205	4210	4200	3438
381	20250311	143300	54722259927	4210	4200	4215	4200	7590
382	20250311	143200	54690326572	4205	4215	4215	4205	8437
383	20250311	143100	54654803862	4215	4225	4225	4215	6842
384	20250311	143000	54625945067	4225	4215	4230	4215	2441
385	20250311	142900	54615638817	4210	4215	4220	4210	4041
386	20250311	142800	54598609122	4215	4210	4215	4210	675
387	20250311	142700	54595767252	4210	4205	4215	4205	3551
388	20250311	142600	54580821957	4205	4205	4210	4200	630
389	20250311	142500	54578172211	4200	4205	4210	4200	4166
390	20250311	142400	54560653896	4205	4210	4210	4205	1856
391	20250311	142300	54552848126	4210	4220	4220	4205	6326
392	20250311	142200	54526229121	4220	4222	4225	4215	1051
393	20250311	142100	54521797620	4230	4220	4230	4215	882
394	20250311	142000	54518067325	4230	4230	4230	4215	1859
395	20250311	141900	54510205120	4230	4220	4230	4210	3566
396	20250311	141800	54495171460	4220	4215	4225	4210	2312
397	20250311	141700	54485417023	4215	4220	4235	4215	2115
398	20250311	141600	54476492648	4220	4215	4220	4215	3062
399	20250311	141500	54463582093	4220	4210	4225	4210	3466
400	20250311	141400	54448985768	4210	4235	4235	4210	9036
401	20250311	141300	54410841798	4230	4235	4235	4225	6515
402	20250311	141200	54383285148	4230	4240	4245	4225	11955
403	20250311	141100	54332680038	4240	4235	4250	4230	16621
404	20250311	141000	54262221856	4230	4225	4240	4220	5256
405	20250311	140900	54239983106	4230	4210	4235	4200	5328
406	20250311	140800	54217516076	4210	4195	4210	4195	1038
407	20250311	140700	54213156226	4200	4205	4205	4195	5302
408	20250311	140600	54190902911	4205	4215	4220	4205	3123
409	20250311	140500	54177758461	4210	4215	4225	4210	2427
410	20250311	140400	54167530936	4215	4210	4215	4205	3093
411	20250311	140300	54154514281	4210	4205	4215	4205	372
412	20250311	140200	54152948981	4210	4210	4215	4200	4219
413	20250311	140100	54135203686	4210	4195	4210	4190	5831
414	20250311	140000	54110705981	4195	4200	4200	4190	11184
415	20250311	135900	54063811556	4200	4205	4205	4190	12800
416	20250311	135800	54010062428	4210	4215	4215	4210	4854
417	20250311	135700	53989612423	4215	4220	4220	4215	1002
418	20250311	135600	53985386238	4220	4230	4230	4220	4886
419	20250311	135500	53964745258	4235	4240	4245	4230	3717
420	20250311	135400	53949008863	4245	4240	4245	4240	1945
421	20250311	135300	53940761473	4240	4230	4240	4230	2761
422	20250311	135200	53929073278	4235	4235	4235	4230	2800
423	20250311	135100	53917222008	4230	4235	4235	4230	4954
424	20250311	135000	53896255363	4235	4240	4240	4230	15865
425	20250311	134900	53829060688	4245	4225	4250	4220	13119
426	20250311	134800	53773457827	4220	4215	4225	4215	4509
427	20250311	134700	53754435347	4220	4210	4220	4210	639
428	20250311	134600	53751741502	4215	4215	4215	4210	1357
429	20250311	134500	53746022739	4215	4205	4215	4200	3649
430	20250311	134400	53730668502	4210	4205	4210	4200	2315
431	20250311	134300	53720937722	4205	4195	4205	4195	5873
432	20250311	134200	53696278222	4195	4200	4200	4195	6879
433	20250311	134100	53667394102	4200	4195	4205	4190	669
434	20250311	134000	53664585787	4190	4205	4210	4190	14857
435	20250311	133900	53602216862	4205	4210	4215	4205	4456
436	20250311	133800	53583469707	4210	4205	4210	4200	17050
437	20250311	133700	53511838242	4210	4215	4215	4200	30981
438	20250311	133600	53381450917	4220	4225	4225	4215	7732
439	20250311	133500	53348808272	4225	4235	4240	4225	2599
440	20250311	133400	53337819182	4240	4230	4240	4225	5153
441	20250311	133300	53316037217	4230	4235	4245	4230	5390
442	20250311	133200	53293222897	4245	4235	4245	4230	4420
443	20250311	133100	53274498847	4240	4240	4245	4240	3647
444	20250311	133000	53259035502	4245	4245	4245	4245	447
445	20250311	132900	53257137987	4245	4245	4255	4245	3335
446	20250311	132800	53242975852	4245	4250	4255	4245	3411
447	20250311	132700	53228479132	4250	4242	4255	4242	3612
448	20250311	132600	53213127342	4245	4235	4245	4235	1492
449	20250311	132500	53206800242	4240	4240	4240	4235	6817
450	20250311	132400	53177900752	4245	4240	4247	4240	3462
451	20250311	132300	53163211181	4240	4240	4240	4235	1713
452	20250311	132200	53155948546	4240	4220	4240	4220	4872
453	20250311	132100	53135335061	4220	4220	4225	4220	1393
454	20250311	132000	53129456411	4225	4225	4225	4220	2014
455	20250311	131900	53120957296	4220	4225	4225	4220	1055
456	20250311	131800	53116500326	4230	4225	4230	4220	1802
457	20250311	131700	53108886126	4225	4220	4225	4220	2757
458	20250311	131600	53097251466	4220	4225	4225	4220	2242
459	20250311	131500	53087790196	4225	4225	4225	4220	1647
460	20250311	131400	53080838771	4220	4235	4235	4215	12846
461	20250311	131300	53026630241	4235	4230	4235	4225	1820
462	20250311	131200	53018927886	4230	4220	4230	4220	3117
463	20250311	131100	53005770151	4225	4225	4225	4220	2402
464	20250311	131000	52995622376	4225	4230	4230	4220	19645
465	20250311	130900	52912711916	4225	4225	4230	4225	1751
466	20250311	130800	52905313816	4225	4225	4230	4220	15270
467	20250311	130700	52840816361	4225	4235	4235	4225	3807
468	20250311	130600	52824715561	4235	4230	4235	4225	4363
469	20250311	130500	52806267831	4235	4235	4235	4230	3047
470	20250311	130400	52793377636	4235	4235	4235	4225	2064
471	20250311	130300	52784648341	4235	4230	4235	4230	2731
472	20250311	130200	52773091806	4230	4230	4235	4230	969
473	20250311	130100	52768990266	4230	4235	4235	4230	2540
474	20250311	130000	52758242756	4235	4235	4240	4230	1174
475	20250311	125900	52753270731	4235	4235	4235	4235	922
476	20250311	125800	52749366061	4240	4240	4240	4230	666
477	20250311	125700	52746545006	4240	4230	4240	4230	1548
478	20250311	125600	52739995846	4230	4235	4235	4225	11132
479	20250311	125500	52692939531	4235	4245	4245	4235	2521
480	20250311	125400	52682257861	4245	4240	4245	4240	517
481	20250311	125300	52680064611	4240	4235	4240	4235	2561
482	20250311	125200	52669210438	4235	4245	4245	4230	1019
483	20250311	125100	52664892238	4245	4240	4245	4240	1200
484	20250311	125000	52659803668	4240	4230	4245	4225	5277
485	20250311	124900	52637468154	4225	4220	4225	4215	10716
486	20250311	124800	52592248384	4220	4220	4225	4220	3782
487	20250311	124700	52576287654	4225	4230	4230	4220	15331
488	20250311	124600	52511537339	4230	4240	4240	4230	7695
489	20250311	124500	52478974624	4240	4245	4255	4230	19634
490	20250311	124400	52395702359	4250	4260	4260	4245	27512
491	20250311	124300	52278759484	4255	4265	4265	4255	1899
492	20250311	124200	52270671484	4260	4260	4265	4255	2036
493	20250311	124100	52261998269	4260	4260	4265	4255	2654
494	20250311	124000	52250695499	4265	4265	4265	4255	7864
495	20250311	123900	52217208509	4265	4260	4265	4255	2386
496	20250311	123800	52207047089	4260	4260	4265	4255	1189
497	20250311	123700	52201982609	4260	4265	4265	4255	1640
498	20250311	123600	52194997089	4265	4260	4265	4260	166
499	20250311	123500	52194289764	4265	4265	4265	4260	1037
500	20250311	123400	52189871859	4265	4255	4265	4250	5103
501	20250311	123300	52168151799	4250	4260	4260	4250	7156
502	20250311	123200	52137730859	4260	4255	4260	4250	4885
503	20250311	123100	52116944779	4260	4260	4260	4250	8526
504	20250311	123000	52080661849	4265	4260	4265	4260	2036
505	20250311	122900	52071986409	4260	4260	4270	4255	3546
506	20250311	122800	52056887034	4260	4265	4270	4255	12720
507	20250311	122700	52002694324	4265	4265	4270	4260	2845
508	20250311	122600	51990571929	4270	4270	4280	4265	7403
509	20250311	122500	51958975729	4270	4265	4270	4255	3568
510	20250311	122400	51943750884	4255	4270	4280	4255	9685
511	20250311	122300	51902471564	4255	4265	4280	4255	8632
512	20250311	122200	51865614734	4255	4275	4280	4245	39071
513	20250311	122100	51699189834	4270	4290	4290	4270	8644
514	20250311	122000	51662242467	4290	4275	4295	4265	14577
515	20250311	121900	51599944642	4275	4300	4300	4270	20068
516	20250311	121800	51514023607	4295	4285	4310	4285	10345
517	20250311	121700	51469597407	4285	4290	4305	4285	13159
518	20250311	121600	51413086037	4290	4335	4335	4280	42905
519	20250311	121500	51228526597	4335	4330	4335	4325	1274
520	20250311	121400	51223011512	4325	4325	4330	4325	2547
521	20250311	121300	51211994157	4325	4325	4330	4325	4635
522	20250311	121200	51191941704	4330	4332	4335	4325	2064
523	20250311	121100	51182998703	4332	4335	4335	4330	712
524	20250311	121000	51179912945	4325	4330	4335	4325	2434
525	20250311	120900	51169376490	4330	4340	4345	4325	3499
526	20250311	120800	51154211485	4340	4335	4340	4325	1133
527	20250311	120700	51149301460	4335	4325	4335	4325	1418
528	20250311	120600	51143162195	4325	4325	4335	4315	16698
529	20250311	120500	51071029000	4325	4340	4345	4325	6914
530	20250311	120400	51041107615	4345	4340	4345	4325	17583
531	20250311	120300	50964912475	4335	4340	4345	4335	2412
532	20250311	120200	50954444490	4345	4350	4350	4340	4600
533	20250311	120100	50934475730	4350	4340	4350	4340	2581
534	20250311	120000	50923272240	4350	4350	4355	4340	3114
535	20250311	115900	50909748190	4355	4355	4360	4345	2563
536	20250311	115800	50898589875	4360	4355	4360	4345	2172
537	20250311	115700	50889146255	4365	4355	4365	4345	2636
538	20250311	115600	50877664410	4350	4340	4355	4340	4148
539	20250311	115500	50859654590	4340	4350	4350	4335	6798
540	20250311	115400	50830152650	4350	4355	4360	4340	4516
541	20250311	115300	50810517475	4360	4360	4365	4355	2365
542	20250311	115200	50800207075	4360	4350	4360	4350	2432
543	20250311	115100	50789610205	4355	4350	4355	4350	637
544	20250311	115000	50786836910	4355	4355	4355	4340	4420
545	20250311	114900	50767629030	4350	4355	4360	4350	4658
546	20250311	114800	50747360490	4355	4355	4355	4350	196
547	20250311	114700	50746507414	4355	4350	4355	4345	2744
548	20250311	114600	50734566159	4355	4350	4355	4345	1576
549	20250311	114500	50727706109	4350	4350	4355	4340	3466
550	20250311	114400	50712652044	4355	4345	4355	4340	2198
551	20250311	114300	50703102319	4345	4355	4370	4345	1437
552	20250311	114200	50696836924	4370	4350	4370	4350	9270
553	20250311	114100	50656383284	4350	4355	4355	4345	1868
554	20250311	114000	50648259174	4355	4360	4360	4345	7257
555	20250311	113900	50616695549	4360	4365	4370	4355	15213
556	20250311	113800	50550364229	4365	4350	4365	4345	12667
557	20250311	113700	50495212473	4350	4355	4355	4345	5156
558	20250311	113600	50472781728	4360	4340	4370	4330	22295
559	20250311	113500	50375922438	4340	4335	4340	4335	2360
560	20250311	113400	50365687768	4340	4335	4340	4335	8230
561	20250311	113300	50329983488	4335	4330	4340	4325	17332
562	20250311	113200	50254941138	4330	4340	4345	4325	25171
563	20250311	113100	50146003500	4335	4330	4350	4325	10936
564	20250311	113000	50098600564	4330	4340	4345	4325	16707
565	20250311	112900	50026233249	4345	4350	4355	4330	34876
566	20250311	112800	49875002394	4350	4355	4370	4350	7019
567	20250311	112700	49844425710	4360	4365	4370	4350	8543
568	20250311	112600	49807241135	4365	4375	4380	4355	7490
569	20250311	112500	49774535445	4375	4360	4375	4360	3242
570	20250311	112400	49760374363	4365	4365	4370	4355	5251
571	20250311	112300	49737469888	4355	4380	4380	4340	22718
572	20250311	112200	49638619308	4380	4385	4385	4350	24114
573	20250311	112100	49533301323	4380	4375	4390	4370	3036
574	20250311	112000	49520015978	4370	4370	4375	4365	3334
575	20250311	111900	49505446103	4365	4375	4385	4365	17635
576	20250311	111800	49428388403	4375	4400	4405	4370	17061
577	20250311	111700	49353622463	4405	4410	4410	4400	2850
578	20250311	111600	49341067723	4410	4395	4410	4395	2154
579	20250311	111500	49331587771	4395	4390	4395	4385	4348
580	20250311	111400	49312496016	4390	4395	4400	4385	6475
581	20250311	111300	49284059261	4395	4415	4415	4360	29619
582	20250311	111200	49154248136	4415	4415	4420	4410	5486
583	20250311	111100	49130031591	4420	4422	4422	4415	8147
584	20250311	111000	49094044381	4425	4430	4430	4415	3425
585	20250311	110900	49078902071	4430	4425	4435	4420	2917
586	20250311	110800	49065981806	4420	4425	4425	4415	971
587	20250311	110700	49061688356	4430	4415	4430	4415	3921
588	20250311	110600	49044353714	4415	4420	4425	4410	10042
589	20250311	110500	48999958754	4420	4430	4435	4420	12837
590	20250311	110400	48943136074	4435	4410	4435	4405	11668
591	20250311	110300	48891562199	4410	4390	4410	4390	3861
592	20250311	110200	48874563544	4390	4415	4415	4385	16725
593	20250311	110100	48801007024	4410	4420	4430	4410	6543
594	20250311	110000	48772092179	4420	4425	4430	4415	10417
595	20250311	105900	48726007024	4425	4425	4435	4425	5630
596	20250311	105800	48701076554	4425	4430	4445	4425	32628
597	20250311	105700	48556449640	4435	4422	4435	4420	24457
598	20250311	105600	48448139680	4425	4395	4435	4380	31766
599	20250311	105500	48307952835	4395	4395	4395	4390	5530
600	20250311	105400	48283663695	4390	4385	4400	4380	6536
601	20250311	105300	48254969655	4385	4375	4390	4375	8130
602	20250311	105200	48219348950	4375	4380	4385	4365	4693
603	20250311	105100	48198823870	4370	4380	4390	4360	28994
604	20250311	105000	48072065540	4380	4395	4400	4375	17101
605	20250311	104900	47997054640	4400	4395	4405	4390	14018
606	20250311	104800	47935425285	4390	4400	4400	4375	18600
607	20250311	104700	47853897255	4400	4405	4410	4375	36487
608	20250311	104600	47693827318	4405	4400	4415	4390	20444
609	20250311	104500	47603750403	4390	4400	4400	4385	34067
610	20250311	104400	47454126018	4390	4410	4420	4385	48343
611	20250311	104300	47241344070	4415	4420	4420	4400	64534
612	20250311	104200	46956736983	4420	4480	4480	4415	105122
613	20250311	104100	46489692212	4480	4475	4495	4475	25590
614	20250311	104000	46375092547	4480	4505	4515	4480	39576
615	20250311	103900	46197105266	4510	4510	4515	4495	8417
616	20250311	103800	46159184211	4505	4515	4515	4490	16531
617	20250311	103700	46084721586	4515	4515	4520	4495	10869
618	20250311	103600	46035689911	4515	4495	4520	4485	44483
619	20250311	103500	45835499068	4495	4490	4500	4485	19941
620	20250311	103400	45745937199	4495	4510	4510	4480	23447
621	20250311	103300	45640586919	4505	4515	4520	4475	55753
622	20250311	103200	45389952424	4520	4530	4530	4500	63236
623	20250311	103100	45104846799	4530	4535	4555	4515	59593
624	20250311	103000	44835072109	4535	4555	4580	4530	69899
625	20250311	102900	44517051060	4550	4615	4622	4530	106858
626	20250311	102800	44029201415	4615	4625	4650	4615	35021
627	20250311	102700	43867277958	4620	4620	4700	4605	155186
628	20250311	102600	43143973968	4620	4635	4640	4620	32019
629	20250311	102500	42995905305	4635	4640	4680	4620	39901
630	20250311	102400	42810405765	4640	4630	4670	4625	26639
631	20250311	102300	42686619195	4630	4675	4675	4625	32827
632	20250311	102200	42534077781	4675	4630	4675	4615	86608
633	20250311	102100	42131556122	4625	4655	4660	4620	28859
634	20250311	102000	41997778682	4645	4650	4680	4620	85479
635	20250311	101900	41600310849	4650	4675	4700	4640	95937
636	20250311	101800	41152672549	4685	4685	4690	4640	99024
637	20250311	101700	40690266874	4685	4660	4700	4640	239670
638	20250311	101600	39569557451	4660	4605	4665	4605	174694
639	20250311	101500	38758650461	4605	4590	4605	4560	54523
640	20250311	101400	38509126726	4585	4600	4605	4585	20918
641	20250311	101300	38413083961	4610	4600	4620	4585	11517
642	20250311	101200	38360076651	4595	4610	4620	4580	38604
643	20250311	101100	38182581888	4610	4635	4635	4580	77559
644	20250311	101000	37825220018	4635	4620	4645	4610	70660
645	20250311	100900	37498108523	4625	4645	4645	4610	90357
646	20250311	100800	37079963177	4645	4565	4670	4555	321079
647	20250311	100700	35593894627	4565	4580	4585	4550	27374
648	20250311	100600	35468839554	4560	4585	4590	4545	24196
649	20250311	100500	35358226032	4585	4560	4585	4560	28152
650	20250311	100400	35229406906	4560	4535	4590	4535	52878
651	20250311	100300	34987558724	4530	4540	4545	4530	8642
652	20250311	100200	34948372704	4540	4540	4550	4530	10554
653	20250311	100100	34900473534	4540	4545	4555	4525	18416
654	20250311	100000	34816950872	4545	4580	4580	4545	13742
655	20250311	095900	34754350582	4580	4550	4580	4540	26532
656	20250311	095800	34633271292	4550	4545	4560	4535	5833
657	20250311	095700	34606744902	4535	4555	4555	4530	11240
658	20250311	095600	34555696822	4555	4555	4560	4550	12470
659	20250311	095500	34498910792	4555	4575	4575	4555	18393
660	20250311	095400	34414936077	4575	4565	4590	4565	17925
661	20250311	095300	34332817878	4570	4590	4590	4555	21829
662	20250311	095200	34233094273	4590	4550	4600	4545	68714
663	20250311	095100	33918166504	4560	4540	4565	4525	15613
664	20250311	095000	33847256191	4545	4525	4545	4525	8847
665	20250311	094900	33807126486	4525	4515	4535	4515	15391
666	20250311	094800	33737488761	4520	4555	4555	4515	27741
667	20250311	094700	33611700296	4555	4570	4570	4555	14339
668	20250311	094600	33546277746	4565	4580	4580	4565	23482
669	20250311	094500	33438849421	4580	4590	4595	4570	19519
670	20250311	094400	33349410466	4595	4570	4595	4565	29258
671	20250311	094300	33215193645	4565	4555	4567	4545	10312
672	20250311	094200	33168260645	4550	4585	4585	4550	32380
673	20250311	094100	33020326694	4590	4565	4590	4550	59480
674	20250311	094000	32747991760	4565	4525	4565	4525	32508
675	20250311	093900	32600292375	4525	4515	4525	4500	21828
676	20250311	093800	32501912005	4515	4545	4545	4515	17571
677	20250311	093700	32422394928	4545	4560	4560	4540	33115
678	20250311	093600	32271730968	4555	4550	4560	4545	21683
679	20250311	093500	32172994948	4550	4575	4575	4545	29694
680	20250311	093400	32037655605	4575	4560	4575	4525	92178
681	20250311	093300	31618253514	4560	4500	4560	4490	73806
682	20250311	093200	31283852544	4500	4525	4525	4495	23892
683	20250311	093100	31176139194	4525	4490	4545	4480	48377
684	20250311	093000	30957819013	4490	4480	4500	4475	18441
685	20250311	092900	30875046936	4480	4495	4500	4475	40873
686	20250311	092800	30691827681	4500	4510	4510	4490	18147
687	20250311	092700	30610183396	4515	4485	4515	4475	50494
688	20250311	092600	30383428516	4485	4515	4525	4480	74140
689	20250311	092500	30050076961	4505	4530	4530	4475	142522
690	20250311	092400	29408113764	4535	4570	4580	4525	117943
691	20250311	092300	28871427824	4575	4560	4620	4555	88451
692	20250311	092200	28465311872	4555	4605	4605	4555	63003
693	20250311	092100	28176616937	4605	4590	4605	4575	52933
694	20250311	092000	27933599673	4585	4555	4600	4550	54360
695	20250311	091900	27684701868	4555	4590	4595	4540	136411
696	20250311	091800	27062903811	4595	4600	4615	4585	73952
697	20250311	091700	26722885386	4605	4600	4640	4600	58302
698	20250311	091600	26453758290	4600	4600	4640	4590	131179
699	20250311	091500	25848152488	4600	4655	4695	4565	222219
700	20250311	091400	24819185647	4660	4710	4730	4630	231713
701	20250311	091300	23734243709	4705	4695	4760	4680	535949
702	20250311	091200	21202147887	4695	4660	4725	4650	254384
703	20250311	091100	20009449533	4660	4645	4680	4640	145896
704	20250311	091000	19329424355	4645	4710	4725	4635	318066
705	20250311	090900	17841103375	4700	4685	4715	4630	366901
706	20250311	090800	16127556699	4690	4600	4710	4585	456788
707	20250311	090700	14002105068	4595	4580	4630	4575	210545
708	20250311	090600	13031827181	4585	4550	4620	4540	191530
709	20250311	090500	12152446918	4550	4580	4595	4535	174039
710	20250311	090400	11358026395	4575	4610	4610	4565	190135
711	20250311	090300	10485181463	4615	4635	4655	4595	359461
712	20250311	090200	8823123734	4645	4535	4680	4500	827234
713	20250311	090100	5017797325	4540	4360	4555	4350	700991
714	20250311	090000	1884389635	4350	4450	4460	4325	427216