KissMeData/033270/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	191800	667510360	19080	19080	19080	19080	53
3	20250311	191700	667510360	19080	19080	19080	19080	0
4	20250311	191600	667510360	19080	19080	19080	19080	0
5	20250311	191500	667510360	19080	19080	19080	19080	0
6	20250311	191400	667510360	19080	19080	19080	19080	0
7	20250311	191300	667510360	19080	19080	19080	19080	0
8	20250311	191200	667510360	19080	19080	19080	19080	0
9	20250311	191100	667510360	19080	19080	19080	19080	0
10	20250311	191000	667510360	19080	19080	19080	19080	0
11	20250311	190900	667510360	19080	19080	19080	19080	0
12	20250311	190800	667510360	19080	19080	19080	19080	0
13	20250311	190700	667510360	19080	19080	19080	19080	0
14	20250311	190600	667510360	19080	19080	19080	19080	0
15	20250311	190500	667510360	19080	19080	19080	19080	0
16	20250311	190400	667510360	19080	19080	19080	19080	0
17	20250311	190300	667510360	19080	19080	19080	19080	0
18	20250311	190200	667510360	19080	19080	19080	19080	0
19	20250311	190100	667510360	19080	19080	19080	19080	0
20	20250311	190000	667510360	19080	19080	19080	19080	0
21	20250311	185900	667510360	19080	19080	19080	19080	0
22	20250311	185800	667510360	19080	19080	19080	19080	0
23	20250311	185700	667510360	19080	19080	19080	19080	0
24	20250311	185600	667510360	19080	19080	19080	19080	0
25	20250311	185500	667510360	19080	19080	19080	19080	0
26	20250311	185400	667510360	19080	19080	19080	19080	0
27	20250311	185300	667510360	19080	19080	19080	19080	0
28	20250311	185200	667510360	19080	19080	19080	19080	0
29	20250311	185100	667510360	19080	19080	19080	19080	0
30	20250311	185000	667510360	19080	19080	19080	19080	0
31	20250311	184900	667510360	19080	19080	19080	19080	0
32	20250311	184800	667510360	19080	19080	19080	19080	53
33	20250311	184700	667510360	19080	19080	19080	19080	0
34	20250311	184600	667510360	19080	19080	19080	19080	0
35	20250311	184500	667510360	19080	19080	19080	19080	0
36	20250311	184400	667510360	19080	19080	19080	19080	0
37	20250311	184300	667510360	19080	19080	19080	19080	0
38	20250311	184200	667510360	19080	19080	19080	19080	0
39	20250311	184100	667510360	19080	19080	19080	19080	0
40	20250311	184000	667510360	19080	19080	19080	19080	0
41	20250311	183900	667510360	19080	19080	19080	19080	0
42	20250311	183800	667510360	19080	19080	19080	19080	0
43	20250311	183700	667510360	19080	19080	19080	19080	0
44	20250311	183600	667510360	19080	19080	19080	19080	0
45	20250311	183500	667510360	19080	19080	19080	19080	0
46	20250311	183400	667510360	19080	19080	19080	19080	0
47	20250311	183300	667510360	19080	19080	19080	19080	0
48	20250311	183200	667510360	19080	19080	19080	19080	0
49	20250311	183100	667510360	19080	19080	19080	19080	0
50	20250311	183000	667510360	19080	19080	19080	19080	0
51	20250311	182900	667510360	19080	19080	19080	19080	0
52	20250311	182800	667510360	19080	19080	19080	19080	0
53	20250311	182700	667510360	19080	19080	19080	19080	0
54	20250311	182600	667510360	19080	19080	19080	19080	0
55	20250311	182500	667510360	19080	19080	19080	19080	0
56	20250311	182400	667510360	19080	19080	19080	19080	0
57	20250311	182300	667510360	19080	19080	19080	19080	0
58	20250311	182200	667510360	19080	19080	19080	19080	0
59	20250311	182100	667510360	19080	19080	19080	19080	0
60	20250311	182000	667510360	19080	19080	19080	19080	0
61	20250311	181900	667510360	19080	19080	19080	19080	0
62	20250311	181800	667510360	19080	19080	19080	19080	53
63	20250311	181700	667510360	19080	19080	19080	19080	0
64	20250311	181600	667510360	19080	19080	19080	19080	0
65	20250311	181500	667510360	19080	19080	19080	19080	0
66	20250311	181400	667510360	19080	19080	19080	19080	0
67	20250311	181300	667510360	19080	19080	19080	19080	0
68	20250311	181200	667510360	19080	19080	19080	19080	0
69	20250311	181100	667510360	19080	19080	19080	19080	0
70	20250311	181000	667510360	19080	19080	19080	19080	0
71	20250311	180900	667510360	19080	19080	19080	19080	0
72	20250311	180800	667510360	19080	19080	19080	19080	0
73	20250311	180700	667510360	19080	19080	19080	19080	0
74	20250311	180600	667510360	19080	19080	19080	19080	0
75	20250311	180500	667510360	19080	19080	19080	19080	0
76	20250311	180400	667510360	19080	19080	19080	19080	0
77	20250311	180300	667510360	19080	19080	19080	19080	0
78	20250311	180200	667510360	19080	19080	19080	19080	0
79	20250311	180100	667510360	19080	19080	19080	19080	0
80	20250311	180000	667510360	19080	19080	19080	19080	0
81	20250311	175900	667510360	19080	19080	19080	19080	0
82	20250311	175800	667510360	19080	19080	19080	19080	0
83	20250311	175700	667510360	19080	19080	19080	19080	0
84	20250311	175600	667510360	19080	19080	19080	19080	0
85	20250311	175500	667510360	19080	19080	19080	19080	0
86	20250311	175400	667510360	19080	19080	19080	19080	0
87	20250311	175300	667510360	19080	19080	19080	19080	0
88	20250311	175200	667510360	19080	19080	19080	19080	0
89	20250311	175100	667510360	19080	19080	19080	19080	0
90	20250311	175000	667510360	19080	19080	19080	19080	0
91	20250311	174900	667510360	19080	19080	19080	19080	0
92	20250311	174800	667510360	19080	19080	19080	19080	53
93	20250311	174700	667510360	19080	19080	19080	19080	0
94	20250311	174600	667510360	19080	19080	19080	19080	0
95	20250311	174500	667510360	19080	19080	19080	19080	0
96	20250311	174400	667510360	19080	19080	19080	19080	0
97	20250311	174300	667510360	19080	19080	19080	19080	0
98	20250311	174200	667510360	19080	19080	19080	19080	0
99	20250311	174100	667510360	19080	19080	19080	19080	0
100	20250311	174000	667510360	19080	19080	19080	19080	0
101	20250311	173900	667510360	19080	19080	19080	19080	0
102	20250311	173800	667510360	19080	19080	19080	19080	0
103	20250311	173700	667510360	19080	19080	19080	19080	0
104	20250311	173600	667510360	19080	19080	19080	19080	0
105	20250311	173500	667510360	19080	19080	19080	19080	0
106	20250311	173400	667510360	19080	19080	19080	19080	0
107	20250311	173300	667510360	19080	19080	19080	19080	0
108	20250311	173200	667510360	19080	19080	19080	19080	0
109	20250311	173100	667510360	19080	19080	19080	19080	0
110	20250311	173000	667510360	19080	19080	19080	19080	0
111	20250311	172900	667510360	19080	19080	19080	19080	0
112	20250311	172800	667510360	19080	19080	19080	19080	0
113	20250311	172700	667510360	19080	19080	19080	19080	0
114	20250311	172600	667510360	19080	19080	19080	19080	0
115	20250311	172500	667510360	19080	19080	19080	19080	0
116	20250311	172400	667510360	19080	19080	19080	19080	0
117	20250311	172300	667510360	19080	19080	19080	19080	0
118	20250311	172200	667510360	19080	19080	19080	19080	0
119	20250311	172100	667510360	19080	19080	19080	19080	0
120	20250311	172000	667510360	19080	19080	19080	19080	0
121	20250311	171900	667510360	19080	19080	19080	19080	0
122	20250311	171800	667510360	19080	19080	19080	19080	53
123	20250311	171700	667510360	19080	19080	19080	19080	0
124	20250311	171600	667510360	19080	19080	19080	19080	0
125	20250311	171500	667510360	19080	19080	19080	19080	0
126	20250311	171400	667510360	19080	19080	19080	19080	0
127	20250311	171300	667510360	19080	19080	19080	19080	0
128	20250311	171200	667510360	19080	19080	19080	19080	0
129	20250311	171100	667510360	19080	19080	19080	19080	0
130	20250311	171000	667510360	19080	19080	19080	19080	0
131	20250311	170900	667510360	19080	19080	19080	19080	0
132	20250311	170800	667510360	19080	19080	19080	19080	0
133	20250311	170700	667510360	19080	19080	19080	19080	0
134	20250311	170600	667510360	19080	19080	19080	19080	0
135	20250311	170500	667510360	19080	19080	19080	19080	0
136	20250311	170400	667510360	19080	19080	19080	19080	0
137	20250311	170300	667510360	19080	19080	19080	19080	0
138	20250311	170200	667510360	19080	19080	19080	19080	0
139	20250311	170100	667510360	19080	19080	19080	19080	0
140	20250311	170000	667510360	19080	19080	19080	19080	0
141	20250311	165900	667510360	19080	19080	19080	19080	0
142	20250311	165800	667510360	19080	19080	19080	19080	0
143	20250311	165700	667510360	19080	19080	19080	19080	0
144	20250311	165600	667510360	19080	19080	19080	19080	0
145	20250311	165500	667510360	19080	19080	19080	19080	0
146	20250311	165400	667510360	19080	19080	19080	19080	0
147	20250311	165300	667510360	19080	19080	19080	19080	0
148	20250311	165200	667510360	19080	19080	19080	19080	0
149	20250311	165100	667510360	19080	19080	19080	19080	0
150	20250311	165000	667510360	19080	19080	19080	19080	0
151	20250311	164900	667510360	19080	19080	19080	19080	0
152	20250311	164800	667510360	19080	19080	19080	19080	53
153	20250311	164700	667510360	19080	19080	19080	19080	0
154	20250311	164600	667510360	19080	19080	19080	19080	0
155	20250311	164500	667510360	19080	19080	19080	19080	0
156	20250311	164400	667510360	19080	19080	19080	19080	0
157	20250311	164300	667510360	19080	19080	19080	19080	0
158	20250311	164200	667510360	19080	19080	19080	19080	0
159	20250311	164100	667510360	19080	19080	19080	19080	0
160	20250311	164000	667510360	19080	19080	19080	19080	0
161	20250311	163900	667510360	19080	19080	19080	19080	0
162	20250311	163800	667510360	19080	19080	19080	19080	0
163	20250311	163700	667510360	19080	19080	19080	19080	0
164	20250311	163600	667510360	19080	19080	19080	19080	0
165	20250311	163500	667510360	19080	19080	19080	19080	0
166	20250311	163400	667510360	19080	19080	19080	19080	0
167	20250311	163300	667510360	19080	19080	19080	19080	0
168	20250311	163200	667510360	19080	19080	19080	19080	0
169	20250311	163100	667510360	19080	19080	19080	19080	0
170	20250311	163000	667510360	19080	19080	19080	19080	0
171	20250311	162900	667510360	19080	19080	19080	19080	0
172	20250311	162800	667510360	19080	19080	19080	19080	0
173	20250311	162700	667510360	19080	19080	19080	19080	0
174	20250311	162600	667510360	19080	19080	19080	19080	0
175	20250311	162500	667510360	19080	19080	19080	19080	0
176	20250311	162400	667510360	19080	19080	19080	19080	0
177	20250311	162300	667510360	19080	19080	19080	19080	0
178	20250311	162200	667510360	19080	19080	19080	19080	0
179	20250311	162100	667510360	19080	19080	19080	19080	0
180	20250311	162000	667510360	19080	19080	19080	19080	0
181	20250311	161900	667510360	19080	19080	19080	19080	0
182	20250311	161800	667510360	19080	19080	19080	19080	53
183	20250311	161700	667510360	19080	19080	19080	19080	0
184	20250311	161600	667510360	19080	19080	19080	19080	0
185	20250311	161500	667510360	19080	19080	19080	19080	0
186	20250311	161400	667510360	19080	19080	19080	19080	0
187	20250311	161300	667510360	19080	19080	19080	19080	0
188	20250311	161200	667510360	19080	19080	19080	19080	0
189	20250311	161100	667510360	19080	19080	19080	19080	0
190	20250311	161000	667510360	19080	19080	19080	19080	0
191	20250311	160900	667510360	19080	19080	19080	19080	0
192	20250311	160800	667510360	19080	19080	19080	19080	0
193	20250311	160700	667510360	19080	19080	19080	19080	0
194	20250311	160600	667510360	19080	19080	19080	19080	0
195	20250311	160500	667510360	19080	19080	19080	19080	0
196	20250311	160400	667510360	19080	19080	19080	19080	0
197	20250311	160300	667510360	19080	19080	19080	19080	0
198	20250311	160200	667510360	19080	19080	19080	19080	0
199	20250311	160100	667510360	19080	19080	19080	19080	0
200	20250311	160000	667510360	19080	19080	19080	19080	0
201	20250311	155900	667510360	19080	19080	19080	19080	0
202	20250311	155800	667510360	19080	19080	19080	19080	0
203	20250311	155700	667510360	19080	19080	19080	19080	0
204	20250311	155600	667510360	19080	19080	19080	19080	0
205	20250311	155500	667510360	19080	19080	19080	19080	0
206	20250311	155400	667510360	19080	19080	19080	19080	0
207	20250311	155300	667510360	19080	19080	19080	19080	0
208	20250311	155200	667510360	19080	19080	19080	19080	0
209	20250311	155100	667510360	19080	19080	19080	19080	0
210	20250311	155000	667510360	19080	19080	19080	19080	0
211	20250311	154900	667510360	19080	19080	19080	19080	0
212	20250311	154800	667510360	19080	19080	19080	19080	53
213	20250311	154700	667510360	19080	19080	19080	19080	0
214	20250311	154600	667510360	19080	19080	19080	19080	0
215	20250311	154500	667510360	19080	19080	19080	19080	0
216	20250311	154400	667510360	19080	19080	19080	19080	0
217	20250311	154300	667510360	19080	19080	19080	19080	0
218	20250311	154200	667510360	19080	19080	19080	19080	0
219	20250311	154100	667510360	19080	19080	19080	19080	0
220	20250311	154000	667510360	19080	19080	19080	19080	0
221	20250311	153900	667510360	19080	19080	19080	19080	0
222	20250311	153800	667510360	19080	19080	19080	19080	0
223	20250311	153700	667510360	19080	19080	19080	19080	0
224	20250311	153600	667510360	19080	19080	19080	19080	0
225	20250311	153500	667510360	19080	19080	19080	19080	0
226	20250311	153400	667510360	19080	19080	19080	19080	0
227	20250311	153300	667510360	19080	19080	19080	19080	0
228	20250311	153200	667510360	19080	19080	19080	19080	0
229	20250311	153100	667510360	19080	19080	19080	19080	0
230	20250311	153000	667510360	19080	19080	19080	19080	53
231	20250311	152900	666499120	19090	19090	19090	19090	0
232	20250311	152800	666499120	19090	19090	19090	19090	0
233	20250311	152700	666499120	19090	19090	19090	19090	0
234	20250311	152600	666499120	19090	19090	19090	19090	0
235	20250311	152500	666499120	19090	19090	19090	19090	0
236	20250311	152400	666499120	19090	19090	19090	19090	0
237	20250311	152300	666499120	19090	19090	19090	19090	0
238	20250311	152200	666499120	19090	19090	19090	19090	0
239	20250311	152100	666499120	19090	19090	19090	19090	0
240	20250311	152000	666499120	19090	19090	19090	19090	0
241	20250311	151900	666499120	19090	19090	19090	19090	0
242	20250311	151800	666499120	19090	19090	19090	19090	0
243	20250311	151700	666499120	19090	19090	19090	19090	1
244	20250311	151600	666480030	19030	19030	19030	19030	22
245	20250311	151500	666061370	19030	19090	19090	19030	28
246	20250311	151400	665528230	19040	19090	19090	19040	36
247	20250311	151300	664842740	19040	19050	19050	19040	846
248	20250311	151200	648734510	19050	19050	19050	19050	482
249	20250311	151100	639552410	19050	19050	19050	19050	0
250	20250311	151000	639552410	19050	19050	19050	19050	0
251	20250311	150900	639552410	19050	19050	19050	19050	1
252	20250311	150800	639533360	19050	19050	19050	19050	0
253	20250311	150700	639533360	19050	19050	19050	19050	0
254	20250311	150600	639533360	19050	19050	19050	19050	0
255	20250311	150500	639533360	19050	19090	19090	19050	169
256	20250311	150400	636313790	19090	19090	19090	19090	2
257	20250311	150300	636275610	19090	19090	19090	19090	6
258	20250311	150200	636161070	19090	19090	19090	19090	0
259	20250311	150100	636161070	19090	19050	19090	19050	24
260	20250311	150000	635703830	19060	19060	19060	19060	20
261	20250311	145900	635322630	19070	19070	19070	19070	28
262	20250311	145800	634788670	19070	19070	19070	19070	330
263	20250311	145700	628495570	19090	19090	19090	19090	0
264	20250311	145600	628495570	19090	19090	19090	19090	0
265	20250311	145500	628495570	19090	19090	19090	19090	2
266	20250311	145400	628457390	19090	19090	19090	19090	0
267	20250311	145300	628457390	19090	19090	19090	19090	1
268	20250311	145200	628438300	19090	19090	19090	19090	3
269	20250311	145100	628381030	19090	19090	19090	19090	0
270	20250311	145000	628381030	19090	19090	19090	19090	11
271	20250311	144900	628171040	19050	19050	19050	19050	0
272	20250311	144800	628171040	19050	19050	19050	19050	8
273	20250311	144700	628018640	19050	19050	19050	19050	0
274	20250311	144600	628018640	19050	19050	19050	19050	0
275	20250311	144500	628018640	19050	19050	19050	19050	0
276	20250311	144400	628018640	19050	19050	19050	19050	0
277	20250311	144300	628018640	19050	19050	19050	19050	0
278	20250311	144200	628018640	19050	19050	19050	19050	0
279	20250311	144100	628018640	19050	19050	19050	19050	0
280	20250311	144000	628018640	19050	19050	19050	19050	31
281	20250311	143900	627428090	19050	19050	19050	19050	0
282	20250311	143800	627428090	19050	19050	19050	19050	1
283	20250311	143700	627409040	19030	19030	19030	19030	0
284	20250311	143600	627409040	19030	19040	19040	19030	220
285	20250311	143500	623221440	19040	19040	19040	19040	0
286	20250311	143400	623221440	19040	19040	19040	19040	20
287	20250311	143300	622840640	19040	19040	19040	19040	20
288	20250311	143200	622459840	19060	19060	19060	19060	0
289	20250311	143100	622459840	19060	19060	19060	19060	0
290	20250311	143000	622459840	19060	19060	19060	19060	0
291	20250311	142900	622459840	19060	19060	19060	19060	0
292	20250311	142800	622459840	19060	19070	19070	19060	306
293	20250311	142700	616627430	19070	19070	19070	19070	0
294	20250311	142600	616627430	19070	19085	19085	19070	21
295	20250311	142500	616226885	19100	19100	19100	19100	0
296	20250311	142400	616226885	19100	19100	19100	19100	0
297	20250311	142300	616226885	19100	19100	19100	19100	0
298	20250311	142200	616226885	19100	19100	19100	19100	0
299	20250311	142100	616226885	19100	19100	19100	19100	0
300	20250311	142000	616226885	19100	19100	19100	19100	0
301	20250311	141900	616226885	19100	19100	19100	19100	0
302	20250311	141800	616226885	19100	19100	19100	19100	0
303	20250311	141700	616226885	19100	19100	19100	19100	39
304	20250311	141600	615481985	19100	19100	19100	19100	0
305	20250311	141500	615481985	19100	19100	19100	19100	0
306	20250311	141400	615481985	19100	19100	19100	19100	0
307	20250311	141300	615481985	19100	19100	19100	19100	0
308	20250311	141200	615481985	19100	19100	19100	19100	0
309	20250311	141100	615481985	19100	19100	19100	19100	0
310	20250311	141000	615481985	19100	19100	19100	19100	0
311	20250311	140900	615481985	19100	19100	19100	19100	81
312	20250311	140800	613934885	19100	19100	19100	19100	226
313	20250311	140700	609618285	19110	19100	19110	19100	794
314	20250311	140600	594452855	19100	19100	19100	19100	0
315	20250311	140500	594452855	19100	19100	19100	19100	0
316	20250311	140400	594452855	19100	19100	19100	19100	0
317	20250311	140300	594452855	19100	19100	19100	19100	10
318	20250311	140200	594261855	19120	19120	19120	19120	0
319	20250311	140100	594261855	19120	19120	19120	19120	0
320	20250311	140000	594261855	19120	19120	19120	19120	0
321	20250311	135900	594261855	19120	19120	19120	19120	0
322	20250311	135800	594261855	19120	19120	19120	19120	0
323	20250311	135700	594261855	19120	19120	19120	19120	0
324	20250311	135600	594261855	19120	19120	19120	19120	0
325	20250311	135500	594261855	19120	19120	19120	19120	1
326	20250311	135400	594242735	19060	19060	19060	19060	0
327	20250311	135300	594242735	19060	19060	19060	19060	0
328	20250311	135200	594242735	19060	19100	19100	19060	32
329	20250311	135100	593632775	19120	19120	19120	19120	0
330	20250311	135000	593632775	19120	19120	19120	19120	7
331	20250311	134900	593498935	19100	19100	19100	19100	1
332	20250311	134800	593479835	19020	19020	19020	19020	0
333	20250311	134700	593479835	19020	19020	19020	19020	0
334	20250311	134600	593479835	19020	19020	19020	19020	0
335	20250311	134500	593479835	19020	19020	19020	19020	0
336	20250311	134400	593479835	19020	19080	19080	19020	800
337	20250311	134300	578232805	19130	19130	19130	19130	0
338	20250311	134200	578232805	19130	19130	19130	19130	0
339	20250311	134100	578232805	19130	19130	19130	19130	0
340	20250311	134000	578232805	19130	19130	19130	19130	0
341	20250311	133900	578232805	19130	19130	19130	19130	0
342	20250311	133800	578232805	19130	19130	19130	19130	0
343	20250311	133700	578232805	19130	19130	19130	19130	1
344	20250311	133600	578213675	19100	19100	19100	19100	110
345	20250311	133500	576112675	19160	19160	19160	19160	1
346	20250311	133400	576093515	19160	19160	19160	19160	1
347	20250311	133300	576074355	19070	19070	19070	19070	0
348	20250311	133200	576074355	19070	19070	19070	19070	0
349	20250311	133100	576074355	19070	19070	19070	19070	0
350	20250311	133000	576074355	19070	19070	19070	19070	0
351	20250311	132900	576074355	19070	19070	19070	19070	0
352	20250311	132800	576074355	19070	19070	19070	19070	0
353	20250311	132700	576074355	19070	19070	19070	19070	0
354	20250311	132600	576074355	19070	19070	19070	19070	0
355	20250311	132500	576074355	19070	19070	19070	19070	0
356	20250311	132400	576074355	19070	19070	19070	19070	0
357	20250311	132300	576074355	19070	19070	19070	19070	0
358	20250311	132200	576074355	19070	19070	19070	19070	0
359	20250311	132100	576074355	19070	19070	19070	19070	0
360	20250311	132000	576074355	19070	19070	19070	19070	5
361	20250311	131900	575979005	19100	19070	19100	19070	1460
362	20250311	131800	548111305	19060	19060	19060	19060	0
363	20250311	131700	548111305	19060	19060	19060	19060	0
364	20250311	131600	548111305	19060	19020	19060	19020	2558
365	20250311	131500	499403945	19020	19020	19020	19020	500
366	20250311	131400	489893945	19020	19020	19020	19020	0
367	20250311	131300	489893945	19020	19020	19020	19020	0
368	20250311	131200	489893945	19020	19020	19020	19020	1
369	20250311	131100	489874925	19020	19020	19020	19020	8
370	20250311	131000	489722765	19010	19010	19010	19010	0
371	20250311	130900	489722765	19010	19010	19010	19010	0
372	20250311	130800	489722765	19010	19010	19010	19010	30
373	20250311	130700	489152465	19020	19020	19020	19020	0
374	20250311	130600	489152465	19020	19020	19020	19020	0
375	20250311	130500	489152465	19020	19020	19020	19020	0
376	20250311	130400	489152465	19020	19020	19020	19020	121
377	20250311	130300	486851045	19040	19040	19040	19040	0
378	20250311	130200	486851045	19040	19040	19040	19040	0
379	20250311	130100	486851045	19040	19040	19040	19040	0
380	20250311	130000	486851045	19040	19040	19040	19040	5
381	20250311	125900	486755845	19020	19030	19030	19020	152
382	20250311	125800	483863435	19040	19040	19040	19040	0
383	20250311	125700	483863435	19040	19040	19040	19040	10
384	20250311	125600	483673035	19040	19040	19040	19040	0
385	20250311	125500	483673035	19040	19040	19040	19040	1
386	20250311	125400	483653995	19030	19035	19035	19030	20
387	20250311	125300	483273350	19040	19040	19040	19040	0
388	20250311	125200	483273350	19040	19040	19040	19040	0
389	20250311	125100	483273350	19040	19040	19040	19040	0
390	20250311	125000	483273350	19040	19040	19040	19040	5
391	20250311	124900	483178150	19035	19035	19035	19035	10
392	20250311	124800	482987800	19040	19040	19040	19040	133
393	20250311	124700	480455480	19035	19040	19040	19035	2
394	20250311	124600	480417405	19040	19040	19040	19040	0
395	20250311	124500	480417405	19040	19040	19040	19040	2
396	20250311	124400	480379325	19040	19040	19040	19040	1
397	20250311	124300	480360285	19040	19040	19040	19040	0
398	20250311	124200	480360285	19040	19040	19040	19040	0
399	20250311	124100	480360285	19040	19040	19040	19040	0
400	20250311	124000	480360285	19040	19040	19040	19040	0
401	20250311	123900	480360285	19040	19040	19040	19040	0
402	20250311	123800	480360285	19040	19010	19040	19010	244
403	20250311	123700	475720585	19000	19000	19000	19000	0
404	20250311	123600	475720585	19000	19000	19000	19000	249
405	20250311	123500	470989585	18990	18990	18990	18990	679
406	20250311	123400	458095375	18990	18990	18990	18990	0
407	20250311	123300	458095375	18990	18990	18990	18990	0
408	20250311	123200	458095375	18990	18990	18990	18990	0
409	20250311	123100	458095375	18990	18990	18990	18990	0
410	20250311	123000	458095375	18990	18990	18990	18990	0
411	20250311	122900	458095375	18990	18990	18990	18990	0
412	20250311	122800	458095375	18990	18990	18990	18990	0
413	20250311	122700	458095375	18990	18990	18990	18990	1100
414	20250311	122600	437206375	18990	18990	18990	18990	0
415	20250311	122500	437206375	18990	18990	18990	18990	0
416	20250311	122400	437206375	18990	18990	18990	18990	1
417	20250311	122300	437187385	18990	18990	18990	18990	0
418	20250311	122200	437187385	18990	18990	18990	18990	20
419	20250311	122100	436807585	18990	18990	18990	18990	0
420	20250311	122000	436807585	18990	18990	18990	18990	0
421	20250311	121900	436807585	18990	18990	18990	18990	0
422	20250311	121800	436807585	18990	18990	18990	18990	0
423	20250311	121700	436807585	18990	18990	18990	18990	0
424	20250311	121600	436807585	18990	18990	18990	18990	0
425	20250311	121500	436807585	18990	18990	18990	18990	0
426	20250311	121400	436807585	18990	18990	18990	18990	0
427	20250311	121300	436807585	18990	18990	18990	18990	5
428	20250311	121200	436712635	18980	18980	18980	18980	0
429	20250311	121100	436712635	18980	18980	18980	18980	191
430	20250311	121000	433087455	18980	18980	18980	18980	0
431	20250311	120900	433087455	18980	18940	18980	18940	4999
432	20250311	120800	338366625	18940	18940	18940	18940	3
433	20250311	120700	338309805	18940	18940	18940	18940	0
434	20250311	120600	338309805	18940	18940	18940	18940	0
435	20250311	120500	338309805	18940	18940	18940	18940	0
436	20250311	120400	338309805	18940	18940	18940	18940	0
437	20250311	120300	338309805	18940	18940	18940	18940	0
438	20250311	120200	338309805	18940	18940	18940	18940	5
439	20250311	120100	338215105	18940	18940	18940	18940	0
440	20250311	120000	338215105	18940	18940	18940	18940	0
441	20250311	115900	338215105	18940	18940	18940	18940	0
442	20250311	115800	338215105	18940	18940	18940	18940	0
443	20250311	115700	338215105	18940	18940	18940	18940	0
444	20250311	115600	338215105	18940	18940	18940	18940	1
445	20250311	115500	338196165	18935	18935	18935	18935	1
446	20250311	115400	338177230	18940	18940	18940	18940	5
447	20250311	115300	338082530	18940	18940	18940	18940	0
448	20250311	115200	338082530	18940	18940	18940	18940	0
449	20250311	115100	338082530	18940	18940	18940	18940	0
450	20250311	115000	338082530	18940	18940	18940	18940	0
451	20250311	114900	338082530	18940	18940	18940	18940	3
452	20250311	114800	338025710	18950	18950	18950	18950	1
453	20250311	114700	338006760	18950	18930	18950	18930	33
454	20250311	114600	337381490	18920	18920	18920	18920	0
455	20250311	114500	337381490	18920	18920	18920	18920	0
456	20250311	114400	337381490	18920	18920	18920	18920	0
457	20250311	114300	337381490	18920	18920	18920	18920	0
458	20250311	114200	337381490	18920	18920	18920	18920	0
459	20250311	114100	337381490	18920	18920	18920	18920	0
460	20250311	114000	337381490	18920	18920	18920	18920	0
461	20250311	113900	337381490	18920	18920	18920	18920	0
462	20250311	113800	337381490	18920	18920	18920	18920	0
463	20250311	113700	337381490	18920	18920	18920	18920	0
464	20250311	113600	337381490	18920	18920	18920	18920	60
465	20250311	113500	336246290	18950	18950	18950	18950	0
466	20250311	113400	336246290	18950	18950	18950	18950	0
467	20250311	113300	336246290	18950	18950	18950	18950	0
468	20250311	113200	336246290	18950	18920	18950	18920	173
469	20250311	113100	332973100	18950	18950	18950	18950	0
470	20250311	113000	332973100	18950	18950	18950	18950	0
471	20250311	112900	332973100	18950	18950	18950	18950	1
472	20250311	112800	332954150	18950	18950	18950	18950	0
473	20250311	112700	332954150	18950	18950	18950	18950	0
474	20250311	112600	332954150	18950	18950	18950	18950	0
475	20250311	112500	332954150	18950	18950	18950	18950	0
476	20250311	112400	332954150	18950	18950	18950	18950	0
477	20250311	112300	332954150	18950	18950	18950	18950	0
478	20250311	112200	332954150	18950	18950	18950	18950	0
479	20250311	112100	332954150	18950	18950	18950	18950	0
480	20250311	112000	332954150	18950	18950	18950	18950	0
481	20250311	111900	332954150	18950	18950	18950	18950	1
482	20250311	111800	332935200	18910	18910	18910	18910	127
483	20250311	111700	330533630	18910	18910	18910	18910	0
484	20250311	111600	330533630	18910	18910	18910	18910	0
485	20250311	111500	330533630	18910	18910	18910	18910	277
486	20250311	111400	325295560	18910	18910	18910	18910	0
487	20250311	111300	325295560	18910	18910	18910	18910	1
488	20250311	111200	325276650	18910	18910	18910	18910	0
489	20250311	111100	325276650	18910	18910	18910	18910	72
490	20250311	111000	323915130	18910	18910	18910	18910	0
491	20250311	110900	323915130	18910	18910	18910	18910	0
492	20250311	110800	323915130	18910	18910	18910	18910	0
493	20250311	110700	323915130	18910	18910	18910	18910	0
494	20250311	110600	323915130	18910	18910	18910	18910	4
495	20250311	110500	323839490	18920	18920	18920	18920	20
496	20250311	110400	323461090	18910	18910	18910	18910	0
497	20250311	110300	323461090	18910	18910	18910	18910	0
498	20250311	110200	323461090	18910	18910	18910	18910	0
499	20250311	110100	323461090	18910	18910	18910	18910	0
500	20250311	110000	323461090	18910	18910	18910	18910	0
501	20250311	105900	323461090	18910	18910	18910	18910	0
502	20250311	105800	323461090	18910	18910	18910	18910	0
503	20250311	105700	323461090	18910	18910	18910	18910	0
504	20250311	105600	323461090	18910	18910	18910	18910	0
505	20250311	105500	323461090	18910	18910	18910	18910	12
506	20250311	105400	323234170	18910	18910	18910	18910	0
507	20250311	105300	323234170	18910	18910	18910	18910	0
508	20250311	105200	323234170	18910	18900	18910	18900	375
509	20250311	105100	316146490	18900	18900	18900	18900	1286
510	20250311	105000	291841090	18900	18870	18900	18870	561
511	20250311	104900	281254870	18870	18870	18870	18870	106
512	20250311	104800	279254650	18870	18870	18870	18870	28
513	20250311	104700	278726290	18870	18870	18870	18870	19
514	20250311	104600	278367760	18870	18870	18870	18870	50
515	20250311	104500	277424260	18860	18860	18860	18860	100
516	20250311	104400	275538260	18870	18870	18870	18870	0
517	20250311	104300	275538260	18870	18870	18870	18870	0
518	20250311	104200	275538260	18870	18870	18870	18870	171
519	20250311	104100	272311490	18870	18870	18870	18870	104
520	20250311	104000	270349010	18870	18870	18870	18870	0
521	20250311	103900	270349010	18870	18870	18870	18870	4
522	20250311	103800	270273530	18870	18870	18870	18870	12
523	20250311	103700	270047090	18870	18870	18870	18870	136
524	20250311	103600	267480770	18870	18880	18880	18870	5
525	20250311	103500	267386410	18900	18900	18900	18900	1
526	20250311	103400	267367510	18900	18900	18900	18900	0
527	20250311	103300	267367510	18900	18900	18900	18900	0
528	20250311	103200	267367510	18900	18900	18900	18900	0
529	20250311	103100	267367510	18900	18900	18900	18900	0
530	20250311	103000	267367510	18900	18900	18900	18900	0
531	20250311	102900	267367510	18900	18900	18900	18900	24
532	20250311	102800	266913910	18900	18900	18900	18900	0
533	20250311	102700	266913910	18900	18900	18900	18900	0
534	20250311	102600	266913910	18900	18900	18900	18900	0
535	20250311	102500	266913910	18900	18900	18900	18900	0
536	20250311	102400	266913910	18900	18900	18900	18900	0
537	20250311	102300	266913910	18900	18900	18900	18900	0
538	20250311	102200	266913910	18900	18900	18900	18900	0
539	20250311	102100	266913910	18900	18860	18900	18860	212
540	20250311	102000	262911830	18900	18900	18900	18900	51
541	20250311	101900	261947930	18900	18900	18900	18900	0
542	20250311	101800	261947930	18900	18900	18900	18900	2
543	20250311	101700	261910130	18900	18900	18900	18900	50
544	20250311	101600	260965130	18900	18900	18900	18900	210
545	20250311	101500	256996130	18850	18850	18850	18850	300
546	20250311	101400	251341130	18900	18850	18900	18850	42
547	20250311	101300	250549280	18850	18880	18900	18850	462
548	20250311	101200	241836550	18890	18890	18890	18890	0
549	20250311	101100	241836550	18890	18900	18900	18890	407
550	20250311	101000	234148290	18900	18900	18900	18900	0
551	20250311	100900	234148290	18900	19000	19000	18900	952
552	20250311	100800	216146510	19000	19000	19000	19000	1
553	20250311	100700	216127510	18910	19000	19000	18910	148
554	20250311	100600	213328740	18910	18930	18930	18910	473
555	20250311	100500	204380510	19010	18960	19010	18920	1033
556	20250311	100400	184814070	19000	19000	19000	19000	0
557	20250311	100300	184814070	19000	19060	19060	19000	20
558	20250311	100200	184433470	18950	18950	18950	18950	0
559	20250311	100100	184433470	18950	18950	18950	18950	0
560	20250311	100000	184433470	18950	18950	18950	18950	0
561	20250311	095900	184433470	18950	18960	18960	18950	279
562	20250311	095800	179146400	18970	18990	18990	18970	307
563	20250311	095700	173321020	19000	19000	19000	19000	0
564	20250311	095600	173321020	19000	19000	19000	19000	23
565	20250311	095500	172884020	19000	19000	19000	19000	0
566	20250311	095400	172884020	19000	19000	19000	19000	0
567	20250311	095300	172884020	19000	19000	19000	19000	96
568	20250311	095200	171060020	19000	19000	19000	19000	0
569	20250311	095100	171060020	19000	19000	19000	19000	6
570	20250311	095000	170946020	19010	19010	19010	19010	162
571	20250311	094900	167866400	19020	19040	19040	19020	584
572	20250311	094800	156751680	19040	19040	19040	19040	0
573	20250311	094700	156751680	19040	19040	19040	19040	70
574	20250311	094600	155418880	19040	19050	19050	19040	382
575	20250311	094500	148142600	19040	19040	19040	19040	27
576	20250311	094400	147628520	19090	19090	19090	19090	502
577	20250311	094300	138045340	19050	19050	19050	19050	0
578	20250311	094200	138045340	19050	19060	19060	19050	534
579	20250311	094100	127867560	19060	19060	19060	19060	10
580	20250311	094000	127676960	19060	19060	19060	19060	0
581	20250311	093900	127676960	19060	19060	19060	19060	0
582	20250311	093800	127676960	19060	19060	19060	19060	2
583	20250311	093700	127638840	19060	19060	19060	19060	30
584	20250311	093600	127067040	19060	19060	19060	19060	1
585	20250311	093500	127047980	19060	19060	19060	19060	1
586	20250311	093400	127028920	19090	19090	19090	19090	200
587	20250311	093300	123210920	19090	19090	19090	19090	1
588	20250311	093200	123191830	19090	19090	19090	19090	13
589	20250311	093100	122943660	19090	19090	19090	19090	1
590	20250311	093000	122924570	18980	19090	19090	18980	2
591	20250311	092900	122886500	19000	19000	19000	19000	0
592	20250311	092800	122886500	19000	19000	19000	19000	0
593	20250311	092700	122886500	19000	19010	19010	19000	283
594	20250311	092600	117508930	19100	19100	19100	19100	0
595	20250311	092500	117508930	19100	19100	19100	19100	0
596	20250311	092400	117508930	19100	19100	19100	19100	0
597	20250311	092300	117508930	19100	19100	19100	19100	0
598	20250311	092200	117508930	19100	19000	19100	19000	1919
599	20250311	092100	81030030	18980	19000	19000	18980	12
600	20250311	092000	80802250	19000	19000	19000	19000	120
601	20250311	091900	78522250	18930	18970	18970	18930	120
602	20250311	091800	76250240	19000	19000	19000	19000	1
603	20250311	091700	76231240	19000	19000	19000	19000	9
604	20250311	091600	76060240	19000	19000	19000	19000	0
605	20250311	091500	76060240	19000	19000	19000	19000	0
606	20250311	091400	76060240	19000	19000	19000	19000	106
607	20250311	091300	74046240	19010	19010	19010	19010	0
608	20250311	091200	74046240	19010	19000	19010	18920	375
609	20250311	091100	66935670	19000	19000	19000	19000	0
610	20250311	091000	66935670	19000	19000	19000	18950	155
611	20250311	090900	63991480	19000	19000	19000	18970	35
612	20250311	090800	63327080	19000	19000	19000	19000	10
613	20250311	090700	63137080	19030	19030	19030	19030	22
614	20250311	090600	62718420	19030	19030	19030	18950	1184
615	20250311	090500	40231830	19030	19030	19100	18990	400
616	20250311	090400	32625560	19100	19100	19100	19050	192
617	20250311	090300	28966380	19100	19110	19110	19100	369
618	20250311	090200	21918260	19130	19160	19300	19130	290
619	20250311	090100	16344340	19300	19190	19300	19170	347
620	20250311	090000	9674260	19300	19450	19450	19170	502