KissMeData/092070/min/candle-20250313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250313	200700	527024630	9800	9800	9800	9800	223
3	20250313	200600	527024630	9800	9800	9800	9800	0
4	20250313	200500	527024630	9800	9800	9800	9800	0
5	20250313	200400	527024630	9800	9800	9800	9800	0
6	20250313	200300	527024630	9800	9800	9800	9800	0
7	20250313	200200	527024630	9800	9800	9800	9800	0
8	20250313	200100	527024630	9800	9800	9800	9800	0
9	20250313	200000	527024630	9800	9800	9800	9800	0
10	20250313	195900	527024630	9800	9800	9800	9800	0
11	20250313	195800	527024630	9800	9800	9800	9800	0
12	20250313	195700	527024630	9800	9800	9800	9800	0
13	20250313	195600	527024630	9800	9800	9800	9800	0
14	20250313	195500	527024630	9800	9800	9800	9800	0
15	20250313	195400	527024630	9800	9800	9800	9800	0
16	20250313	195300	527024630	9800	9800	9800	9800	0
17	20250313	195200	527024630	9800	9800	9800	9800	0
18	20250313	195100	527024630	9800	9800	9800	9800	0
19	20250313	195000	527024630	9800	9800	9800	9800	0
20	20250313	194900	527024630	9800	9800	9800	9800	0
21	20250313	194800	527024630	9800	9800	9800	9800	0
22	20250313	194700	527024630	9800	9800	9800	9800	0
23	20250313	194600	527024630	9800	9800	9800	9800	0
24	20250313	194500	527024630	9800	9800	9800	9800	0
25	20250313	194400	527024630	9800	9800	9800	9800	0
26	20250313	194300	527024630	9800	9800	9800	9800	0
27	20250313	194200	527024630	9800	9800	9800	9800	0
28	20250313	194100	527024630	9800	9800	9800	9800	0
29	20250313	194000	527024630	9800	9800	9800	9800	0
30	20250313	193900	527024630	9800	9800	9800	9800	0
31	20250313	193800	527024630	9800	9800	9800	9800	0
32	20250313	193700	527024630	9800	9800	9800	9800	223
33	20250313	193600	527024630	9800	9800	9800	9800	0
34	20250313	193500	527024630	9800	9800	9800	9800	0
35	20250313	193400	527024630	9800	9800	9800	9800	0
36	20250313	193300	527024630	9800	9800	9800	9800	0
37	20250313	193200	527024630	9800	9800	9800	9800	0
38	20250313	193100	527024630	9800	9800	9800	9800	0
39	20250313	193000	527024630	9800	9800	9800	9800	0
40	20250313	192900	527024630	9800	9800	9800	9800	0
41	20250313	192800	527024630	9800	9800	9800	9800	0
42	20250313	192700	527024630	9800	9800	9800	9800	0
43	20250313	192600	527024630	9800	9800	9800	9800	0
44	20250313	192500	527024630	9800	9800	9800	9800	0
45	20250313	192400	527024630	9800	9800	9800	9800	0
46	20250313	192300	527024630	9800	9800	9800	9800	0
47	20250313	192200	527024630	9800	9800	9800	9800	0
48	20250313	192100	527024630	9800	9800	9800	9800	0
49	20250313	192000	527024630	9800	9800	9800	9800	0
50	20250313	191900	527024630	9800	9800	9800	9800	0
51	20250313	191800	527024630	9800	9800	9800	9800	0
52	20250313	191700	527024630	9800	9800	9800	9800	0
53	20250313	191600	527024630	9800	9800	9800	9800	0
54	20250313	191500	527024630	9800	9800	9800	9800	0
55	20250313	191400	527024630	9800	9800	9800	9800	0
56	20250313	191300	527024630	9800	9800	9800	9800	0
57	20250313	191200	527024630	9800	9800	9800	9800	0
58	20250313	191100	527024630	9800	9800	9800	9800	0
59	20250313	191000	527024630	9800	9800	9800	9800	0
60	20250313	190900	527024630	9800	9800	9800	9800	0
61	20250313	190800	527024630	9800	9800	9800	9800	0
62	20250313	190700	527024630	9800	9800	9800	9800	223
63	20250313	190600	527024630	9800	9800	9800	9800	0
64	20250313	190500	527024630	9800	9800	9800	9800	0
65	20250313	190400	527024630	9800	9800	9800	9800	0
66	20250313	190300	527024630	9800	9800	9800	9800	0
67	20250313	190200	527024630	9800	9800	9800	9800	0
68	20250313	190100	527024630	9800	9800	9800	9800	0
69	20250313	190000	527024630	9800	9800	9800	9800	0
70	20250313	185900	527024630	9800	9800	9800	9800	0
71	20250313	185800	527024630	9800	9800	9800	9800	0
72	20250313	185700	527024630	9800	9800	9800	9800	0
73	20250313	185600	527024630	9800	9800	9800	9800	0
74	20250313	185500	527024630	9800	9800	9800	9800	0
75	20250313	185400	527024630	9800	9800	9800	9800	0
76	20250313	185300	527024630	9800	9800	9800	9800	0
77	20250313	185200	527024630	9800	9800	9800	9800	0
78	20250313	185100	527024630	9800	9800	9800	9800	0
79	20250313	185000	527024630	9800	9800	9800	9800	0
80	20250313	184900	527024630	9800	9800	9800	9800	0
81	20250313	184800	527024630	9800	9800	9800	9800	0
82	20250313	184700	527024630	9800	9800	9800	9800	0
83	20250313	184600	527024630	9800	9800	9800	9800	0
84	20250313	184500	527024630	9800	9800	9800	9800	0
85	20250313	184400	527024630	9800	9800	9800	9800	0
86	20250313	184300	527024630	9800	9800	9800	9800	0
87	20250313	184200	527024630	9800	9800	9800	9800	0
88	20250313	184100	527024630	9800	9800	9800	9800	0
89	20250313	184000	527024630	9800	9800	9800	9800	0
90	20250313	183900	527024630	9800	9800	9800	9800	0
91	20250313	183800	527024630	9800	9800	9800	9800	0
92	20250313	183700	527024630	9800	9800	9800	9800	223
93	20250313	183600	527024630	9800	9800	9800	9800	0
94	20250313	183500	527024630	9800	9800	9800	9800	0
95	20250313	183400	527024630	9800	9800	9800	9800	0
96	20250313	183300	527024630	9800	9800	9800	9800	0
97	20250313	183200	527024630	9800	9800	9800	9800	0
98	20250313	183100	527024630	9800	9800	9800	9800	0
99	20250313	183000	527024630	9800	9800	9800	9800	0
100	20250313	182900	527024630	9800	9800	9800	9800	0
101	20250313	182800	527024630	9800	9800	9800	9800	0
102	20250313	182700	527024630	9800	9800	9800	9800	0
103	20250313	182600	527024630	9800	9800	9800	9800	0
104	20250313	182500	527024630	9800	9800	9800	9800	0
105	20250313	182400	527024630	9800	9800	9800	9800	0
106	20250313	182300	527024630	9800	9800	9800	9800	0
107	20250313	182200	527024630	9800	9800	9800	9800	0
108	20250313	182100	527024630	9800	9800	9800	9800	0
109	20250313	182000	527024630	9800	9800	9800	9800	0
110	20250313	181900	527024630	9800	9800	9800	9800	0
111	20250313	181800	527024630	9800	9800	9800	9800	0
112	20250313	181700	527024630	9800	9800	9800	9800	0
113	20250313	181600	527024630	9800	9800	9800	9800	0
114	20250313	181500	527024630	9800	9800	9800	9800	0
115	20250313	181400	527024630	9800	9800	9800	9800	0
116	20250313	181300	527024630	9800	9800	9800	9800	0
117	20250313	181200	527024630	9800	9800	9800	9800	0
118	20250313	181100	527024630	9800	9800	9800	9800	0
119	20250313	181000	527024630	9800	9800	9800	9800	0
120	20250313	180900	527024630	9800	9800	9800	9800	0
121	20250313	180800	527024630	9800	9800	9800	9800	0
122	20250313	180700	527024630	9800	9800	9800	9800	223
123	20250313	180600	527024630	9800	9800	9800	9800	0
124	20250313	180500	527024630	9800	9800	9800	9800	0
125	20250313	180400	527024630	9800	9800	9800	9800	0
126	20250313	180300	527024630	9800	9800	9800	9800	0
127	20250313	180200	527024630	9800	9800	9800	9800	0
128	20250313	180100	527024630	9800	9800	9800	9800	0
129	20250313	180000	527024630	9800	9800	9800	9800	0
130	20250313	175900	527024630	9800	9800	9800	9800	0
131	20250313	175800	527024630	9800	9800	9800	9800	0
132	20250313	175700	527024630	9800	9800	9800	9800	0
133	20250313	175600	527024630	9800	9800	9800	9800	0
134	20250313	175500	527024630	9800	9800	9800	9800	0
135	20250313	175400	527024630	9800	9800	9800	9800	0
136	20250313	175300	527024630	9800	9800	9800	9800	0
137	20250313	175200	527024630	9800	9800	9800	9800	0
138	20250313	175100	527024630	9800	9800	9800	9800	0
139	20250313	175000	527024630	9800	9800	9800	9800	0
140	20250313	174900	527024630	9800	9800	9800	9800	0
141	20250313	174800	527024630	9800	9800	9800	9800	0
142	20250313	174700	527024630	9800	9800	9800	9800	0
143	20250313	174600	527024630	9800	9800	9800	9800	0
144	20250313	174500	527024630	9800	9800	9800	9800	0
145	20250313	174400	527024630	9800	9800	9800	9800	0
146	20250313	174300	527024630	9800	9800	9800	9800	0
147	20250313	174200	527024630	9800	9800	9800	9800	0
148	20250313	174100	527024630	9800	9800	9800	9800	0
149	20250313	174000	527024630	9800	9800	9800	9800	0
150	20250313	173900	527024630	9800	9800	9800	9800	0
151	20250313	173800	527024630	9800	9800	9800	9800	0
152	20250313	173700	527024630	9800	9800	9800	9800	223
153	20250313	173600	527024630	9800	9800	9800	9800	0
154	20250313	173500	527024630	9800	9800	9800	9800	0
155	20250313	173400	527024630	9800	9800	9800	9800	0
156	20250313	173300	527024630	9800	9800	9800	9800	0
157	20250313	173200	527024630	9800	9800	9800	9800	0
158	20250313	173100	527024630	9800	9800	9800	9800	0
159	20250313	173000	527024630	9800	9800	9800	9800	0
160	20250313	172900	527024630	9800	9800	9800	9800	0
161	20250313	172800	527024630	9800	9800	9800	9800	0
162	20250313	172700	527024630	9800	9800	9800	9800	0
163	20250313	172600	527024630	9800	9800	9800	9800	0
164	20250313	172500	527024630	9800	9800	9800	9800	0
165	20250313	172400	527024630	9800	9800	9800	9800	0
166	20250313	172300	527024630	9800	9800	9800	9800	0
167	20250313	172200	527024630	9800	9800	9800	9800	0
168	20250313	172100	527024630	9800	9800	9800	9800	0
169	20250313	172000	527024630	9800	9800	9800	9800	0
170	20250313	171900	527024630	9800	9800	9800	9800	0
171	20250313	171800	527024630	9800	9800	9800	9800	0
172	20250313	171700	527024630	9800	9800	9800	9800	0
173	20250313	171600	527024630	9800	9800	9800	9800	0
174	20250313	171500	527024630	9800	9800	9800	9800	0
175	20250313	171400	527024630	9800	9800	9800	9800	0
176	20250313	171300	527024630	9800	9800	9800	9800	0
177	20250313	171200	527024630	9800	9800	9800	9800	0
178	20250313	171100	527024630	9800	9800	9800	9800	0
179	20250313	171000	527024630	9800	9800	9800	9800	0
180	20250313	170900	527024630	9800	9800	9800	9800	0
181	20250313	170800	527024630	9800	9800	9800	9800	0
182	20250313	170700	527024630	9800	9800	9800	9800	223
183	20250313	170600	527024630	9800	9800	9800	9800	0
184	20250313	170500	527024630	9800	9800	9800	9800	0
185	20250313	170400	527024630	9800	9800	9800	9800	0
186	20250313	170300	527024630	9800	9800	9800	9800	0
187	20250313	170200	527024630	9800	9800	9800	9800	0
188	20250313	170100	527024630	9800	9800	9800	9800	0
189	20250313	170000	527024630	9800	9800	9800	9800	0
190	20250313	165900	527024630	9800	9800	9800	9800	0
191	20250313	165800	527024630	9800	9800	9800	9800	0
192	20250313	165700	527024630	9800	9800	9800	9800	0
193	20250313	165600	527024630	9800	9800	9800	9800	0
194	20250313	165500	527024630	9800	9800	9800	9800	0
195	20250313	165400	527024630	9800	9800	9800	9800	0
196	20250313	165300	527024630	9800	9800	9800	9800	0
197	20250313	165200	527024630	9800	9800	9800	9800	0
198	20250313	165100	527024630	9800	9800	9800	9800	0
199	20250313	165000	527024630	9800	9800	9800	9800	0
200	20250313	164900	527024630	9800	9800	9800	9800	0
201	20250313	164800	527024630	9800	9800	9800	9800	0
202	20250313	164700	527024630	9800	9800	9800	9800	0
203	20250313	164600	527024630	9800	9800	9800	9800	0
204	20250313	164500	527024630	9800	9800	9800	9800	0
205	20250313	164400	527024630	9800	9800	9800	9800	0
206	20250313	164300	527024630	9800	9800	9800	9800	0
207	20250313	164200	527024630	9800	9800	9800	9800	0
208	20250313	164100	527024630	9800	9800	9800	9800	0
209	20250313	164000	527024630	9800	9800	9800	9800	0
210	20250313	163900	527024630	9800	9800	9800	9800	0
211	20250313	163800	527024630	9800	9800	9800	9800	0
212	20250313	163700	527024630	9800	9800	9800	9800	223
213	20250313	163600	527024630	9800	9800	9800	9800	0
214	20250313	163500	527024630	9800	9800	9800	9800	0
215	20250313	163400	527024630	9800	9800	9800	9800	0
216	20250313	163300	527024630	9800	9800	9800	9800	0
217	20250313	163200	527024630	9800	9800	9800	9800	0
218	20250313	163100	527024630	9800	9800	9800	9800	0
219	20250313	163000	527024630	9800	9800	9800	9800	0
220	20250313	162900	527024630	9800	9800	9800	9800	0
221	20250313	162800	527024630	9800	9800	9800	9800	0
222	20250313	162700	527024630	9800	9800	9800	9800	0
223	20250313	162600	527024630	9800	9800	9800	9800	0
224	20250313	162500	527024630	9800	9800	9800	9800	0
225	20250313	162400	527024630	9800	9800	9800	9800	0
226	20250313	162300	527024630	9800	9800	9800	9800	0
227	20250313	162200	527024630	9800	9800	9800	9800	0
228	20250313	162100	527024630	9800	9800	9800	9800	0
229	20250313	162000	527024630	9800	9800	9800	9800	0
230	20250313	161900	527024630	9800	9800	9800	9800	0
231	20250313	161800	527024630	9800	9800	9800	9800	0
232	20250313	161700	527024630	9800	9800	9800	9800	0
233	20250313	161600	527024630	9800	9800	9800	9800	0
234	20250313	161500	527024630	9800	9800	9800	9800	0
235	20250313	161400	527024630	9800	9800	9800	9800	0
236	20250313	161300	527024630	9800	9800	9800	9800	0
237	20250313	161200	527024630	9800	9800	9800	9800	0
238	20250313	161100	527024630	9800	9800	9800	9800	0
239	20250313	161000	527024630	9800	9800	9800	9800	0
240	20250313	160900	527024630	9800	9800	9800	9800	0
241	20250313	160800	527024630	9800	9800	9800	9800	0
242	20250313	160700	527024630	9800	9800	9800	9800	223
243	20250313	160600	527024630	9800	9800	9800	9800	0
244	20250313	160500	527024630	9800	9800	9800	9800	0
245	20250313	160400	527024630	9800	9800	9800	9800	0
246	20250313	160300	527024630	9800	9800	9800	9800	0
247	20250313	160200	527024630	9800	9800	9800	9800	0
248	20250313	160100	527024630	9800	9800	9800	9800	0
249	20250313	160000	527024630	9800	9800	9800	9800	0
250	20250313	155900	527024630	9800	9800	9800	9800	0
251	20250313	155800	527024630	9800	9800	9800	9800	0
252	20250313	155700	527024630	9800	9800	9800	9800	0
253	20250313	155600	527024630	9800	9800	9800	9800	0
254	20250313	155500	527024630	9800	9800	9800	9800	0
255	20250313	155400	527024630	9800	9800	9800	9800	0
256	20250313	155300	527024630	9800	9800	9800	9800	0
257	20250313	155200	527024630	9800	9800	9800	9800	0
258	20250313	155100	527024630	9800	9800	9800	9800	0
259	20250313	155000	527024630	9800	9800	9800	9800	0
260	20250313	154900	527024630	9800	9800	9800	9800	0
261	20250313	154800	527024630	9800	9800	9800	9800	0
262	20250313	154700	527024630	9800	9800	9800	9800	0
263	20250313	154600	527024630	9800	9800	9800	9800	0
264	20250313	154500	527024630	9800	9800	9800	9800	0
265	20250313	154400	527024630	9800	9800	9800	9800	0
266	20250313	154300	527024630	9800	9800	9800	9800	0
267	20250313	154200	527024630	9800	9800	9800	9800	0
268	20250313	154100	527024630	9800	9800	9800	9800	0
269	20250313	154000	527024630	9800	9800	9800	9800	0
270	20250313	153900	527024630	9800	9800	9800	9800	0
271	20250313	153800	527024630	9800	9800	9800	9800	0
272	20250313	153700	527024630	9800	9800	9800	9800	223
273	20250313	153600	527024630	9800	9800	9800	9800	0
274	20250313	153500	527024630	9800	9800	9800	9800	0
275	20250313	153400	527024630	9800	9800	9800	9800	0
276	20250313	153300	527024630	9800	9800	9800	9800	0
277	20250313	153200	527024630	9800	9800	9800	9800	0
278	20250313	153100	527024630	9800	9800	9800	9800	0
279	20250313	153000	527024630	9800	9800	9800	9800	223
280	20250313	152900	524839230	9680	9680	9680	9680	0
281	20250313	152800	524839230	9680	9680	9680	9680	0
282	20250313	152700	524839230	9680	9680	9680	9680	0
283	20250313	152600	524839230	9680	9680	9680	9680	0
284	20250313	152500	524839230	9680	9680	9680	9680	0
285	20250313	152400	524839230	9680	9680	9680	9680	0
286	20250313	152300	524839230	9680	9680	9680	9680	0
287	20250313	152200	524839230	9680	9680	9680	9680	0
288	20250313	152100	524839230	9680	9680	9680	9680	0
289	20250313	152000	524839230	9680	9680	9680	9680	0
290	20250313	151900	524839230	9680	9620	9680	9620	100
291	20250313	151800	523876510	9580	9580	9600	9580	51
292	20250313	151700	523386970	9580	9580	9580	9580	46
293	20250313	151600	522946290	9600	9590	9600	9590	133
294	20250313	151500	521670630	9580	9580	9580	9580	145
295	20250313	151400	520281530	9580	9580	9580	9580	247
296	20250313	151300	517915270	9590	9590	9590	9590	143
297	20250313	151200	516543900	9580	9580	9590	9580	201
298	20250313	151100	514617320	9580	9580	9590	9580	421
299	20250313	151000	510583370	9590	9590	9590	9590	209
300	20250313	150900	508579060	9600	9600	9600	9600	144
301	20250313	150800	507196660	9610	9600	9610	9600	290
302	20250313	150700	504411660	9620	9620	9620	9620	0
303	20250313	150600	504411660	9620	9570	9620	9570	2
304	20250313	150500	504392470	9590	9600	9600	9590	245
305	20250313	150400	502042590	9600	9610	9610	9600	170
306	20250313	150300	500409580	9600	9600	9600	9600	146
307	20250313	150200	499007980	9600	9600	9600	9600	124
308	20250313	150100	497817580	9600	9600	9600	9600	144
309	20250313	150000	496435180	9600	9600	9600	9600	400
310	20250313	145900	492595180	9600	9590	9600	9590	315
311	20250313	145800	489572180	9610	9610	9610	9610	2
312	20250313	145700	489552960	9610	9600	9620	9570	129
313	20250313	145600	488314140	9600	9590	9610	9590	355
314	20250313	145500	484906230	9560	9560	9600	9560	274
315	20250313	145400	482280770	9560	9550	9570	9550	176
316	20250313	145300	480599730	9550	9560	9560	9550	238
317	20250313	145200	478324550	9570	9570	9590	9570	221
318	20250313	145100	476208560	9590	9590	9590	9590	8
319	20250313	145000	476131840	9580	9570	9590	9570	226
320	20250313	144900	473966140	9590	9580	9590	9580	105
321	20250313	144800	472959240	9600	9580	9600	9570	268
322	20250313	144700	470393810	9580	9570	9580	9570	211
323	20250313	144600	468373540	9600	9580	9600	9580	244
324	20250313	144500	466034020	9580	9580	9580	9580	184
325	20250313	144400	464271300	9610	9610	9610	9600	44
326	20250313	144300	463848850	9600	9580	9610	9580	202
327	20250313	144200	461911580	9580	9620	9620	9580	270
328	20250313	144100	459322640	9610	9590	9610	9580	259
329	20250313	144000	456836920	9600	9600	9600	9600	156
330	20250313	143900	455339320	9600	9620	9620	9600	256
331	20250313	143800	452877780	9620	9620	9650	9620	223
332	20250313	143700	450732280	9620	9610	9620	9610	293
333	20250313	143600	447916240	9610	9620	9620	9610	178
334	20250313	143500	446205650	9620	9640	9640	9610	178
335	20250313	143400	444495000	9610	9580	9610	9580	187
336	20250313	143300	442699280	9580	9610	9620	9580	109
337	20250313	143200	441651980	9620	9600	9620	9590	232
338	20250313	143100	439426790	9600	9600	9600	9600	244
339	20250313	143000	437084390	9610	9600	9610	9600	63
340	20250313	142900	436479520	9600	9600	9610	9590	246
341	20250313	142800	434118880	9600	9600	9610	9590	210
342	20250313	142700	432103910	9590	9610	9610	9590	170
343	20250313	142600	430471970	9610	9590	9610	9590	94
344	20250313	142500	429568650	9610	9590	9610	9590	147
345	20250313	142400	428157800	9610	9590	9610	9590	245
346	20250313	142300	425806360	9610	9600	9610	9590	215
347	20250313	142200	423742370	9590	9590	9630	9590	260
348	20250313	142100	421248840	9640	9590	9640	9590	146
349	20250313	142000	419848600	9590	9600	9600	9590	190
350	20250313	141900	418025720	9600	9630	9630	9600	232
351	20250313	141800	415797040	9620	9620	9620	9620	0
352	20250313	141700	415797040	9620	9620	9620	9620	55
353	20250313	141600	415267940	9620	9620	9640	9600	246
354	20250313	141500	412900720	9630	9640	9640	9590	113
355	20250313	141400	411813960	9600	9610	9610	9600	246
356	20250313	141300	409451900	9600	9600	9600	9600	254
357	20250313	141200	407013500	9600	9610	9610	9600	220
358	20250313	141100	404900500	9610	9610	9610	9610	84
359	20250313	141000	404093260	9600	9620	9620	9590	136
360	20250313	140900	402787880	9610	9610	9610	9610	67
361	20250313	140800	402144010	9610	9600	9610	9590	469
362	20250313	140700	397642610	9610	9620	9630	9610	178
363	20250313	140600	395930610	9630	9610	9630	9610	209
364	20250313	140500	393921680	9610	9650	9650	9610	172
365	20250313	140400	392265180	9650	9650	9650	9650	374
366	20250313	140300	388656080	9650	9650	9660	9650	356
367	20250313	140200	385220240	9650	9660	9660	9650	404
368	20250313	140100	381317670	9660	9660	9670	9660	57
369	20250313	140000	380767000	9660	9670	9670	9660	1425
370	20250313	135900	366990910	9670	9680	9680	9670	345
371	20250313	135800	363652540	9680	9690	9690	9680	429
372	20250313	135700	359497720	9690	9690	9690	9690	44
373	20250313	135600	359071360	9680	9680	9680	9680	44
374	20250313	135500	358645440	9680	9710	9710	9680	115
375	20250313	135400	357529520	9710	9720	9720	9710	108
376	20250313	135300	356479840	9680	9680	9690	9680	71
377	20250313	135200	355792530	9680	9680	9680	9680	44
378	20250313	135100	355366610	9680	9680	9680	9680	48
379	20250313	135000	354901970	9690	9690	9690	9690	71
380	20250313	134900	354213980	9690	9690	9690	9690	0
381	20250313	134800	354213980	9690	9690	9690	9690	64
382	20250313	134700	353593820	9680	9680	9680	9680	51
383	20250313	134600	353100140	9730	9680	9730	9680	45
384	20250313	134500	352664490	9680	9680	9680	9680	64
385	20250313	134400	352044970	9680	9680	9680	9680	9
386	20250313	134300	351957850	9680	9680	9680	9680	63
387	20250313	134200	351348010	9690	9690	9690	9690	46
388	20250313	134100	350902270	9680	9680	9680	9680	50
389	20250313	134000	350418270	9680	9680	9680	9680	16
390	20250313	133900	350263390	9690	9690	9690	9690	45
391	20250313	133800	349827340	9690	9690	9690	9690	72
392	20250313	133700	349129660	9730	9730	9730	9730	10
393	20250313	133600	349032360	9740	9740	9740	9740	269
394	20250313	133500	346412300	9740	9740	9740	9740	24
395	20250313	133400	346178540	9740	9740	9740	9740	44
396	20250313	133300	345749980	9740	9740	9740	9740	63
397	20250313	133200	345136360	9740	9740	9740	9740	51
398	20250313	133100	344639620	9740	9740	9740	9740	56
399	20250313	133000	344094180	9740	9740	9740	9740	7
400	20250313	132900	344026000	9710	9700	9710	9700	59
401	20250313	132800	343453130	9700	9700	9700	9700	62
402	20250313	132700	342851730	9700	9700	9700	9700	46
403	20250313	132600	342405530	9690	9680	9740	9680	186
404	20250313	132500	340597700	9680	9680	9680	9680	6
405	20250313	132400	340539620	9670	9670	9670	9670	46
406	20250313	132300	340094800	9670	9710	9720	9670	146
407	20250313	132200	338679830	9660	9670	9670	9660	45
408	20250313	132100	338244710	9660	9670	9670	9660	70
409	20250313	132000	337567920	9660	9660	9660	9660	0
410	20250313	131900	337567920	9660	9660	9670	9660	47
411	20250313	131800	337113890	9660	9670	9710	9660	89
412	20250313	131700	336253180	9700	9670	9700	9670	49
413	20250313	131600	335779230	9670	9660	9670	9660	62
414	20250313	131500	335180290	9660	9660	9660	9660	12
415	20250313	131400	335064370	9660	9660	9660	9660	45
416	20250313	131300	334629670	9660	9670	9710	9660	463
417	20250313	131200	330146400	9670	9670	9670	9670	25
418	20250313	131100	329904650	9720	9670	9720	9670	19
419	20250313	131000	329720820	9670	9670	9670	9670	45
420	20250313	130900	329285670	9670	9670	9670	9670	53
421	20250313	130800	328773160	9670	9680	9680	9670	67
422	20250313	130700	328124790	9670	9670	9670	9670	44
423	20250313	130600	327699310	9670	9670	9670	9670	23
424	20250313	130500	327476900	9740	9740	9740	9740	0
425	20250313	130400	327476900	9740	9740	9740	9740	6
426	20250313	130300	327418460	9670	9670	9670	9670	70
427	20250313	130200	326741560	9670	9680	9680	9670	245
428	20250313	130100	324371740	9680	9680	9680	9680	18
429	20250313	130000	324197500	9690	9690	9700	9690	54
430	20250313	125900	323674220	9690	9690	9690	9690	44
431	20250313	125800	323247860	9690	9690	9690	9690	63
432	20250313	125700	322637390	9690	9690	9690	9690	8
433	20250313	125600	322559870	9820	9670	9820	9660	1081
434	20250313	125500	312108920	9670	9670	9670	9670	44
435	20250313	125400	311683440	9670	9670	9680	9670	109
436	20250313	125300	310628850	9670	9680	9680	9670	49
437	20250313	125200	310154710	9680	9680	9680	9680	45
438	20250313	125100	309719110	9680	9690	9690	9680	127
439	20250313	125000	308489730	9690	9680	9690	9680	6
440	20250313	124900	308431600	9680	9690	9690	9680	63
441	20250313	124800	307821680	9690	9690	9690	9690	49
442	20250313	124700	307346870	9690	9690	9690	9690	46
443	20250313	124600	306901130	9690	9700	9710	9690	125
444	20250313	124500	305688720	9710	9710	9710	9710	0
445	20250313	124400	305688720	9710	9730	9730	9710	5
446	20250313	124300	305640140	9690	9690	9690	9690	51
447	20250313	124200	305145950	9690	9690	9690	9690	44
448	20250313	124100	304719590	9690	9690	9690	9690	18
449	20250313	124000	304545170	9690	9690	9690	9690	53
450	20250313	123900	304031600	9690	9740	9740	9690	65
451	20250313	123800	303401600	9740	9690	9740	9690	87
452	20250313	123700	302557860	9690	9690	9690	9690	11
453	20250313	123600	302451270	9690	9690	9690	9690	61
454	20250313	123500	301860180	9700	9700	9700	9700	28
455	20250313	123400	301588580	9700	9710	9710	9700	55
456	20250313	123300	301054620	9730	9700	9730	9700	47
457	20250313	123200	300598650	9700	9700	9700	9700	0
458	20250313	123100	300598650	9700	9710	9710	9700	68
459	20250313	123000	299938990	9710	9710	9710	9710	45
460	20250313	122900	299502040	9710	9700	9710	9690	182
461	20250313	122800	297736950	9700	9710	9710	9700	10
462	20250313	122700	297639930	9710	9710	9710	9710	5
463	20250313	122600	297591380	9700	9700	9710	9700	58
464	20250313	122500	297028770	9700	9700	9700	9700	9
465	20250313	122400	296941470	9740	9700	9740	9700	69
466	20250313	122300	296271940	9700	9700	9700	9700	44
467	20250313	122200	295845140	9700	9700	9700	9700	13
468	20250313	122100	295719040	9700	9710	9710	9700	64
469	20250313	122000	295098220	9710	9710	9710	9710	43
470	20250313	121900	294680690	9710	9720	9720	9700	68
471	20250313	121800	294020560	9710	9710	9710	9710	46
472	20250313	121700	293573900	9710	9700	9710	9660	275
473	20250313	121600	290911140	9710	9720	9720	9710	62
474	20250313	121500	290308660	9710	9710	9710	9710	96
475	20250313	121400	289376500	9700	9700	9710	9700	265
476	20250313	121300	286805420	9720	9720	9720	9720	0
477	20250313	121200	286805420	9720	9720	9720	9720	0
478	20250313	121100	286805420	9720	9720	9720	9720	68
479	20250313	121000	286144460	9730	9710	9730	9710	226
480	20250313	120900	283947620	9700	9730	9730	9700	857
481	20250313	120800	275630440	9730	9740	9740	9710	73
482	20250313	120700	274920440	9740	9760	9760	9730	3492
483	20250313	120600	240856180	9770	9770	9770	9770	5
484	20250313	120500	240807330	9760	9760	9760	9760	198
485	20250313	120400	238874850	9770	9760	9770	9760	60
486	20250313	120300	238289100	9760	9770	9770	9760	2
487	20250313	120200	238269570	9760	9760	9760	9760	68
488	20250313	120100	237605890	9760	9760	9760	9760	44
489	20250313	120000	237176450	9760	9760	9760	9760	44
490	20250313	115900	236747010	9760	9770	9770	9760	74
491	20250313	115800	236024760	9760	9760	9760	9760	0
492	20250313	115700	236024760	9760	9760	9760	9760	61
493	20250313	115600	235429400	9760	9760	9760	9760	50
494	20250313	115500	234941400	9760	9760	9760	9760	47
495	20250313	115400	234482680	9760	9760	9760	9760	61
496	20250313	115300	233887320	9760	9800	9800	9760	209
497	20250313	115200	231839440	9760	9760	9780	9760	63
498	20250313	115100	231224500	9760	9760	9760	9760	45
499	20250313	115000	230785300	9760	9760	9760	9760	51
500	20250313	114900	230287540	9760	9760	9760	9760	63
501	20250313	114800	229672660	9760	9760	9760	9760	9
502	20250313	114700	229584820	9760	9760	9760	9760	230
503	20250313	114600	227340020	9760	9760	9760	9760	144
504	20250313	114500	225934580	9760	9760	9760	9760	53
505	20250313	114400	225417300	9760	9770	9770	9760	69
506	20250313	114300	224743340	9770	9770	9770	9770	0
507	20250313	114200	224743340	9770	9770	9770	9770	71
508	20250313	114100	224049670	9760	9760	9760	9760	45
509	20250313	114000	223610470	9760	9760	9760	9760	194
510	20250313	113900	221717030	9760	9760	9760	9760	70
511	20250313	113800	221033830	9760	9760	9760	9760	0
512	20250313	113700	221033830	9760	9770	9770	9760	60
513	20250313	113600	220448130	9760	9760	9760	9760	139
514	20250313	113500	219091490	9760	9760	9760	9760	54
515	20250313	113400	218564450	9760	9760	9760	9760	118
516	20250313	113300	217412770	9760	9760	9760	9760	52
517	20250313	113200	216905250	9760	9770	9770	9760	63
518	20250313	113100	216290260	9800	9770	9800	9760	244
519	20250313	113000	213904400	9770	9760	9770	9760	62
520	20250313	112900	213298740	9770	9770	9770	9770	11
521	20250313	112800	213191270	9770	9770	9770	9770	44
522	20250313	112700	212761390	9770	9770	9770	9770	69
523	20250313	112600	212087260	9770	9770	9770	9770	174
524	20250313	112500	210387280	9770	9770	9770	9770	64
525	20250313	112400	209762000	9840	9770	9840	9770	181
526	20250313	112300	207990270	9780	9780	9780	9780	1
527	20250313	112200	207980490	9770	9770	9770	9770	60
528	20250313	112100	207394290	9770	9770	9770	9770	256
529	20250313	112000	204893170	9770	9770	9770	9770	65
530	20250313	111900	204258120	9770	9770	9770	9770	0
531	20250313	111800	204258120	9770	9780	9780	9770	50
532	20250313	111700	203769210	9780	9780	9780	9780	62
533	20250313	111600	203162850	9780	9780	9790	9780	52
534	20250313	111500	202654160	9780	9780	9780	9780	62
535	20250313	111400	202047800	9780	9780	9780	9780	46
536	20250313	111300	201597920	9780	9770	9780	9770	173
537	20250313	111200	199906050	9800	9770	9800	9770	84
538	20250313	111100	199083360	9800	9780	9800	9760	2058
539	20250313	111000	178981680	9790	9790	9790	9790	109
540	20250313	110900	177914570	9800	9800	9800	9800	0
541	20250313	110800	177914570	9800	9800	9800	9800	1
542	20250313	110700	177904770	9790	9800	9800	9790	46
543	20250313	110600	177454140	9810	9810	9810	9810	5
544	20250313	110500	177405090	9810	9790	9810	9790	60
545	20250313	110400	176817240	9800	9800	9800	9800	9
546	20250313	110300	176729040	9810	9800	9810	9800	46
547	20250313	110200	176278220	9800	9800	9800	9800	67
548	20250313	110100	175621620	9810	9810	9810	9810	54
549	20250313	110000	175091880	9810	9800	9810	9800	65
550	20250313	105900	174454420	9810	9810	9810	9810	64
551	20250313	105800	173826580	9810	9810	9810	9810	53
552	20250313	105700	173306650	9810	9850	9850	9810	231
553	20250313	105600	171031900	9850	9810	9850	9810	233
554	20250313	105500	168738700	9810	9810	9810	9810	24
555	20250313	105400	168503260	9810	9810	9810	9810	46
556	20250313	105300	168052000	9810	9810	9810	9810	43
557	20250313	105200	167630170	9810	9810	9810	9810	44
558	20250313	105100	167198530	9810	9810	9890	9810	160
559	20250313	105000	165626930	9810	9810	9810	9810	0
560	20250313	104900	165626930	9810	9810	9810	9810	0
561	20250313	104800	165626930	9810	9810	9810	9810	0
562	20250313	104700	165626930	9810	9810	9810	9810	45
563	20250313	104600	165185480	9810	9810	9810	9810	94
564	20250313	104500	164263340	9810	9810	9810	9810	3
565	20250313	104400	164233910	9820	9820	9820	9820	0
566	20250313	104300	164233910	9820	9820	9820	9820	43
567	20250313	104200	163811650	9820	9830	9830	9820	43
568	20250313	104100	163388970	9820	9820	9820	9820	45
569	20250313	104000	162947070	9810	9810	9810	9810	0
570	20250313	103900	162947070	9810	9810	9810	9810	46
571	20250313	103800	162495810	9800	9800	9800	9800	44
572	20250313	103700	162064610	9800	9800	9800	9800	76
573	20250313	103600	161319810	9800	9800	9860	9800	190
574	20250313	103500	159456850	9800	9800	9800	9800	2
575	20250313	103400	159437250	9800	9800	9800	9800	56
576	20250313	103300	158888450	9800	9900	9900	9800	53
577	20250313	103200	158368350	9900	9900	9900	9900	0
578	20250313	103100	158368350	9900	9900	9900	9900	0
579	20250313	103000	158368350	9900	9900	9900	9900	0
580	20250313	102900	158368350	9900	9900	9900	9900	0
581	20250313	102800	158368350	9900	9900	9900	9900	6
582	20250313	102700	158308950	9800	9810	9890	9800	89
583	20250313	102600	157435720	9810	9810	9810	9810	5
584	20250313	102500	157386670	9810	9810	9810	9810	44
585	20250313	102400	156955030	9810	9810	9810	9810	5
586	20250313	102300	156905980	9810	9810	9810	9810	241
587	20250313	102200	154541770	9820	9820	9820	9820	46
588	20250313	102100	154090050	9820	9820	9820	9820	0
589	20250313	102000	154090050	9820	9820	9820	9820	45
590	20250313	101900	153648150	9820	9820	9820	9820	43
591	20250313	101800	153225890	9810	9810	9810	9810	45
592	20250313	101700	152784440	9810	9810	9810	9810	104
593	20250313	101600	151764200	9810	9810	9810	9810	2
594	20250313	101500	151744580	9900	9900	9900	9900	0
595	20250313	101400	151744580	9900	9900	9900	9900	32
596	20250313	101300	151427780	9900	9900	9900	9900	55
597	20250313	101200	150883280	9900	9900	9900	9900	46
598	20250313	101100	150427880	9900	9900	9900	9900	0
599	20250313	101000	150427880	9900	9910	9910	9900	49
600	20250313	100900	149942340	9910	9910	9910	9910	161
601	20250313	100800	148346830	9910	9910	9910	9900	73
602	20250313	100700	147623410	9910	9910	9910	9910	227
603	20250313	100600	145373840	9910	9910	9910	9910	100
604	20250313	100500	144382840	9910	9910	9910	9910	205
605	20250313	100400	142351290	9950	9950	9950	9950	0
606	20250313	100300	142351290	9950	9950	9950	9950	3
607	20250313	100200	142321440	9950	9950	9950	9950	99
608	20250313	100100	141336390	9950	9950	9950	9950	500
609	20250313	100000	136361390	9950	9950	9950	9950	0
610	20250313	095900	136361390	9950	9950	9950	9950	0
611	20250313	095800	136361390	9950	9920	9950	9920	155
612	20250313	095700	134822230	9930	9930	9930	9930	18
613	20250313	095600	134643490	9950	9930	9950	9930	142
614	20250313	095500	133233230	9930	9910	9930	9910	94
615	20250313	095400	132300660	9900	9900	9900	9900	57
616	20250313	095300	131736360	9900	9880	9900	9880	50
617	20250313	095200	131242330	9860	9850	9870	9850	276
618	20250313	095100	128520970	9840	9820	9840	9820	263
619	20250313	095000	125934650	9820	9810	9820	9810	50
620	20250313	094900	125444140	9810	9800	9810	9800	175
621	20250313	094800	123728720	9760	9760	9760	9760	44
622	20250313	094700	123299280	9760	9760	9760	9760	0
623	20250313	094600	123299280	9760	9760	9760	9760	46
624	20250313	094500	122850320	9810	9810	9810	9810	0
625	20250313	094400	122850320	9810	9810	9810	9810	1
626	20250313	094300	122840510	9790	9760	9790	9750	49
627	20250313	094200	122362240	9760	9760	9760	9760	0
628	20250313	094100	122362240	9760	9760	9760	9760	48
629	20250313	094000	121893760	9750	9750	9750	9750	44
630	20250313	093900	121464760	9750	9750	9750	9750	88
631	20250313	093800	120606760	9750	9790	9790	9750	312
632	20250313	093700	117564370	9790	9790	9790	9790	1
633	20250313	093600	117554580	9800	9790	9800	9790	51
634	20250313	093500	117054790	9780	9770	9780	9770	101
635	20250313	093400	116067910	9750	9750	9790	9750	302
636	20250313	093300	113114420	9760	9760	9770	9760	416
637	20250313	093200	109053350	9760	9800	9800	9760	196
638	20250313	093100	107134520	9810	9820	9820	9810	15
639	20250313	093000	106987290	9820	9820	9820	9820	2
640	20250313	092900	106967650	9820	9840	9840	9820	307
641	20250313	092800	103949900	9840	9840	9840	9840	0
642	20250313	092700	103949900	9840	9860	9860	9840	1649
643	20250313	092600	87701230	9870	9900	9900	9870	1169
644	20250313	092500	76146480	9900	9900	9900	9900	119
645	20250313	092400	74968380	9900	9900	9900	9900	257
646	20250313	092300	72424080	9900	9900	9900	9900	2
647	20250313	092200	72404280	9910	9910	9910	9910	0
648	20250313	092100	72404280	9910	9900	9910	9900	341
649	20250313	092000	69027860	9900	9900	9900	9900	0
650	20250313	091900	69027860	9900	9900	9900	9900	0
651	20250313	091800	69027860	9900	9900	9900	9900	55
652	20250313	091700	68483360	9890	9900	9900	9890	24
653	20250313	091600	68245900	9910	9910	9910	9910	50
654	20250313	091500	67750400	9910	9910	9910	9910	400
655	20250313	091400	63786400	9950	9950	9950	9950	0
656	20250313	091300	63786400	9950	9950	9950	9930	526
657	20250313	091200	58557150	9970	9970	9970	9970	100
658	20250313	091100	57560150	9970	9970	9970	9970	142
659	20250313	091000	56144410	9970	9970	9970	9970	69
660	20250313	090900	55456480	9980	9980	9980	9980	100
661	20250313	090800	54458480	9980	9930	9980	9930	457
662	20250313	090700	49910260	9930	10000	10000	9930	1362
663	20250313	090600	36337850	10000	10000	10080	10000	1769
664	20250313	090500	18627270	9990	9980	10000	9980	535
665	20250313	090400	13281320	9930	9900	9930	9900	130
666	20250313	090300	11993410	9900	9900	9900	9900	150
667	20250313	090200	10508410	9870	9870	9870	9870	45
668	20250313	090100	10064260	9850	9860	9870	9850	845
669	20250313	090000	1733400	9860	10000	10000	9860	174