KissMeData/118990/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	202200	1235115405	9580	9580	9580	9580	2122
3	20250311	202100	1235115405	9580	9580	9580	9580	0
4	20250311	202000	1235115405	9580	9580	9580	9580	0
5	20250311	201900	1235115405	9580	9580	9580	9580	0
6	20250311	201800	1235115405	9580	9580	9580	9580	0
7	20250311	201700	1235115405	9580	9580	9580	9580	0
8	20250311	201600	1235115405	9580	9580	9580	9580	0
9	20250311	201500	1235115405	9580	9580	9580	9580	0
10	20250311	201400	1235115405	9580	9580	9580	9580	0
11	20250311	201300	1235115405	9580	9580	9580	9580	0
12	20250311	201200	1235115405	9580	9580	9580	9580	0
13	20250311	201100	1235115405	9580	9580	9580	9580	0
14	20250311	201000	1235115405	9580	9580	9580	9580	0
15	20250311	200900	1235115405	9580	9580	9580	9580	0
16	20250311	200800	1235115405	9580	9580	9580	9580	0
17	20250311	200700	1235115405	9580	9580	9580	9580	0
18	20250311	200600	1235115405	9580	9580	9580	9580	0
19	20250311	200500	1235115405	9580	9580	9580	9580	0
20	20250311	200400	1235115405	9580	9580	9580	9580	0
21	20250311	200300	1235115405	9580	9580	9580	9580	0
22	20250311	200200	1235115405	9580	9580	9580	9580	0
23	20250311	200100	1235115405	9580	9580	9580	9580	0
24	20250311	200000	1235115405	9580	9580	9580	9580	0
25	20250311	195900	1235115405	9580	9580	9580	9580	0
26	20250311	195800	1235115405	9580	9580	9580	9580	0
27	20250311	195700	1235115405	9580	9580	9580	9580	0
28	20250311	195600	1235115405	9580	9580	9580	9580	0
29	20250311	195500	1235115405	9580	9580	9580	9580	0
30	20250311	195400	1235115405	9580	9580	9580	9580	0
31	20250311	195300	1235115405	9580	9580	9580	9580	0
32	20250311	195200	1235115405	9580	9580	9580	9580	2122
33	20250311	195100	1235115405	9580	9580	9580	9580	0
34	20250311	195000	1235115405	9580	9580	9580	9580	0
35	20250311	194900	1235115405	9580	9580	9580	9580	0
36	20250311	194800	1235115405	9580	9580	9580	9580	0
37	20250311	194700	1235115405	9580	9580	9580	9580	0
38	20250311	194600	1235115405	9580	9580	9580	9580	0
39	20250311	194500	1235115405	9580	9580	9580	9580	0
40	20250311	194400	1235115405	9580	9580	9580	9580	0
41	20250311	194300	1235115405	9580	9580	9580	9580	0
42	20250311	194200	1235115405	9580	9580	9580	9580	0
43	20250311	194100	1235115405	9580	9580	9580	9580	0
44	20250311	194000	1235115405	9580	9580	9580	9580	0
45	20250311	193900	1235115405	9580	9580	9580	9580	0
46	20250311	193800	1235115405	9580	9580	9580	9580	0
47	20250311	193700	1235115405	9580	9580	9580	9580	0
48	20250311	193600	1235115405	9580	9580	9580	9580	0
49	20250311	193500	1235115405	9580	9580	9580	9580	0
50	20250311	193400	1235115405	9580	9580	9580	9580	0
51	20250311	193300	1235115405	9580	9580	9580	9580	0
52	20250311	193200	1235115405	9580	9580	9580	9580	0
53	20250311	193100	1235115405	9580	9580	9580	9580	0
54	20250311	193000	1235115405	9580	9580	9580	9580	0
55	20250311	192900	1235115405	9580	9580	9580	9580	0
56	20250311	192800	1235115405	9580	9580	9580	9580	0
57	20250311	192700	1235115405	9580	9580	9580	9580	0
58	20250311	192600	1235115405	9580	9580	9580	9580	0
59	20250311	192500	1235115405	9580	9580	9580	9580	0
60	20250311	192400	1235115405	9580	9580	9580	9580	0
61	20250311	192300	1235115405	9580	9580	9580	9580	0
62	20250311	192200	1235115405	9580	9580	9580	9580	2122
63	20250311	192100	1235115405	9580	9580	9580	9580	0
64	20250311	192000	1235115405	9580	9580	9580	9580	0
65	20250311	191900	1235115405	9580	9580	9580	9580	0
66	20250311	191800	1235115405	9580	9580	9580	9580	0
67	20250311	191700	1235115405	9580	9580	9580	9580	0
68	20250311	191600	1235115405	9580	9580	9580	9580	0
69	20250311	191500	1235115405	9580	9580	9580	9580	0
70	20250311	191400	1235115405	9580	9580	9580	9580	0
71	20250311	191300	1235115405	9580	9580	9580	9580	0
72	20250311	191200	1235115405	9580	9580	9580	9580	0
73	20250311	191100	1235115405	9580	9580	9580	9580	0
74	20250311	191000	1235115405	9580	9580	9580	9580	0
75	20250311	190900	1235115405	9580	9580	9580	9580	0
76	20250311	190800	1235115405	9580	9580	9580	9580	0
77	20250311	190700	1235115405	9580	9580	9580	9580	0
78	20250311	190600	1235115405	9580	9580	9580	9580	0
79	20250311	190500	1235115405	9580	9580	9580	9580	0
80	20250311	190400	1235115405	9580	9580	9580	9580	0
81	20250311	190300	1235115405	9580	9580	9580	9580	0
82	20250311	190200	1235115405	9580	9580	9580	9580	0
83	20250311	190100	1235115405	9580	9580	9580	9580	0
84	20250311	190000	1235115405	9580	9580	9580	9580	0
85	20250311	185900	1235115405	9580	9580	9580	9580	0
86	20250311	185800	1235115405	9580	9580	9580	9580	0
87	20250311	185700	1235115405	9580	9580	9580	9580	0
88	20250311	185600	1235115405	9580	9580	9580	9580	0
89	20250311	185500	1235115405	9580	9580	9580	9580	0
90	20250311	185400	1235115405	9580	9580	9580	9580	0
91	20250311	185300	1235115405	9580	9580	9580	9580	0
92	20250311	185200	1235115405	9580	9580	9580	9580	2122
93	20250311	185100	1235115405	9580	9580	9580	9580	0
94	20250311	185000	1235115405	9580	9580	9580	9580	0
95	20250311	184900	1235115405	9580	9580	9580	9580	0
96	20250311	184800	1235115405	9580	9580	9580	9580	0
97	20250311	184700	1235115405	9580	9580	9580	9580	0
98	20250311	184600	1235115405	9580	9580	9580	9580	0
99	20250311	184500	1235115405	9580	9580	9580	9580	0
100	20250311	184400	1235115405	9580	9580	9580	9580	0
101	20250311	184300	1235115405	9580	9580	9580	9580	0
102	20250311	184200	1235115405	9580	9580	9580	9580	0
103	20250311	184100	1235115405	9580	9580	9580	9580	0
104	20250311	184000	1235115405	9580	9580	9580	9580	0
105	20250311	183900	1235115405	9580	9580	9580	9580	0
106	20250311	183800	1235115405	9580	9580	9580	9580	0
107	20250311	183700	1235115405	9580	9580	9580	9580	0
108	20250311	183600	1235115405	9580	9580	9580	9580	0
109	20250311	183500	1235115405	9580	9580	9580	9580	0
110	20250311	183400	1235115405	9580	9580	9580	9580	0
111	20250311	183300	1235115405	9580	9580	9580	9580	0
112	20250311	183200	1235115405	9580	9580	9580	9580	0
113	20250311	183100	1235115405	9580	9580	9580	9580	0
114	20250311	183000	1235115405	9580	9580	9580	9580	0
115	20250311	182900	1235115405	9580	9580	9580	9580	0
116	20250311	182800	1235115405	9580	9580	9580	9580	0
117	20250311	182700	1235115405	9580	9580	9580	9580	0
118	20250311	182600	1235115405	9580	9580	9580	9580	0
119	20250311	182500	1235115405	9580	9580	9580	9580	0
120	20250311	182400	1235115405	9580	9580	9580	9580	0
121	20250311	182300	1235115405	9580	9580	9580	9580	0
122	20250311	182200	1235115405	9580	9580	9580	9580	2122
123	20250311	182100	1235115405	9580	9580	9580	9580	0
124	20250311	182000	1235115405	9580	9580	9580	9580	0
125	20250311	181900	1235115405	9580	9580	9580	9580	0
126	20250311	181800	1235115405	9580	9580	9580	9580	0
127	20250311	181700	1235115405	9580	9580	9580	9580	0
128	20250311	181600	1235115405	9580	9580	9580	9580	0
129	20250311	181500	1235115405	9580	9580	9580	9580	0
130	20250311	181400	1235115405	9580	9580	9580	9580	0
131	20250311	181300	1235115405	9580	9580	9580	9580	0
132	20250311	181200	1235115405	9580	9580	9580	9580	0
133	20250311	181100	1235115405	9580	9580	9580	9580	0
134	20250311	181000	1235115405	9580	9580	9580	9580	0
135	20250311	180900	1235115405	9580	9580	9580	9580	0
136	20250311	180800	1235115405	9580	9580	9580	9580	0
137	20250311	180700	1235115405	9580	9580	9580	9580	0
138	20250311	180600	1235115405	9580	9580	9580	9580	0
139	20250311	180500	1235115405	9580	9580	9580	9580	0
140	20250311	180400	1235115405	9580	9580	9580	9580	0
141	20250311	180300	1235115405	9580	9580	9580	9580	0
142	20250311	180200	1235115405	9580	9580	9580	9580	0
143	20250311	180100	1235115405	9580	9580	9580	9580	0
144	20250311	180000	1235115405	9580	9580	9580	9580	0
145	20250311	175900	1235115405	9580	9580	9580	9580	0
146	20250311	175800	1235115405	9580	9580	9580	9580	0
147	20250311	175700	1235115405	9580	9580	9580	9580	0
148	20250311	175600	1235115405	9580	9580	9580	9580	0
149	20250311	175500	1235115405	9580	9580	9580	9580	0
150	20250311	175400	1235115405	9580	9580	9580	9580	0
151	20250311	175300	1235115405	9580	9580	9580	9580	0
152	20250311	175200	1235115405	9580	9580	9580	9580	2122
153	20250311	175100	1235115405	9580	9580	9580	9580	0
154	20250311	175000	1235115405	9580	9580	9580	9580	0
155	20250311	174900	1235115405	9580	9580	9580	9580	0
156	20250311	174800	1235115405	9580	9580	9580	9580	0
157	20250311	174700	1235115405	9580	9580	9580	9580	0
158	20250311	174600	1235115405	9580	9580	9580	9580	0
159	20250311	174500	1235115405	9580	9580	9580	9580	0
160	20250311	174400	1235115405	9580	9580	9580	9580	0
161	20250311	174300	1235115405	9580	9580	9580	9580	0
162	20250311	174200	1235115405	9580	9580	9580	9580	0
163	20250311	174100	1235115405	9580	9580	9580	9580	0
164	20250311	174000	1235115405	9580	9580	9580	9580	0
165	20250311	173900	1235115405	9580	9580	9580	9580	0
166	20250311	173800	1235115405	9580	9580	9580	9580	0
167	20250311	173700	1235115405	9580	9580	9580	9580	0
168	20250311	173600	1235115405	9580	9580	9580	9580	0
169	20250311	173500	1235115405	9580	9580	9580	9580	0
170	20250311	173400	1235115405	9580	9580	9580	9580	0
171	20250311	173300	1235115405	9580	9580	9580	9580	0
172	20250311	173200	1235115405	9580	9580	9580	9580	0
173	20250311	173100	1235115405	9580	9580	9580	9580	0
174	20250311	173000	1235115405	9580	9580	9580	9580	0
175	20250311	172900	1235115405	9580	9580	9580	9580	0
176	20250311	172800	1235115405	9580	9580	9580	9580	0
177	20250311	172700	1235115405	9580	9580	9580	9580	0
178	20250311	172600	1235115405	9580	9580	9580	9580	0
179	20250311	172500	1235115405	9580	9580	9580	9580	0
180	20250311	172400	1235115405	9580	9580	9580	9580	0
181	20250311	172300	1235115405	9580	9580	9580	9580	0
182	20250311	172200	1235115405	9580	9580	9580	9580	2122
183	20250311	172100	1235115405	9580	9580	9580	9580	0
184	20250311	172000	1235115405	9580	9580	9580	9580	0
185	20250311	171900	1235115405	9580	9580	9580	9580	0
186	20250311	171800	1235115405	9580	9580	9580	9580	0
187	20250311	171700	1235115405	9580	9580	9580	9580	0
188	20250311	171600	1235115405	9580	9580	9580	9580	0
189	20250311	171500	1235115405	9580	9580	9580	9580	0
190	20250311	171400	1235115405	9580	9580	9580	9580	0
191	20250311	171300	1235115405	9580	9580	9580	9580	0
192	20250311	171200	1235115405	9580	9580	9580	9580	0
193	20250311	171100	1235115405	9580	9580	9580	9580	0
194	20250311	171000	1235115405	9580	9580	9580	9580	0
195	20250311	170900	1235115405	9580	9580	9580	9580	0
196	20250311	170800	1235115405	9580	9580	9580	9580	0
197	20250311	170700	1235115405	9580	9580	9580	9580	0
198	20250311	170600	1235115405	9580	9580	9580	9580	0
199	20250311	170500	1235115405	9580	9580	9580	9580	0
200	20250311	170400	1235115405	9580	9580	9580	9580	0
201	20250311	170300	1235115405	9580	9580	9580	9580	0
202	20250311	170200	1235115405	9580	9580	9580	9580	0
203	20250311	170100	1235115405	9580	9580	9580	9580	0
204	20250311	170000	1235115405	9580	9580	9580	9580	0
205	20250311	165900	1235115405	9580	9580	9580	9580	0
206	20250311	165800	1235115405	9580	9580	9580	9580	0
207	20250311	165700	1235115405	9580	9580	9580	9580	0
208	20250311	165600	1235115405	9580	9580	9580	9580	0
209	20250311	165500	1235115405	9580	9580	9580	9580	0
210	20250311	165400	1235115405	9580	9580	9580	9580	0
211	20250311	165300	1235115405	9580	9580	9580	9580	0
212	20250311	165200	1235115405	9580	9580	9580	9580	2122
213	20250311	165100	1235115405	9580	9580	9580	9580	0
214	20250311	165000	1235115405	9580	9580	9580	9580	0
215	20250311	164900	1235115405	9580	9580	9580	9580	0
216	20250311	164800	1235115405	9580	9580	9580	9580	0
217	20250311	164700	1235115405	9580	9580	9580	9580	0
218	20250311	164600	1235115405	9580	9580	9580	9580	0
219	20250311	164500	1235115405	9580	9580	9580	9580	0
220	20250311	164400	1235115405	9580	9580	9580	9580	0
221	20250311	164300	1235115405	9580	9580	9580	9580	0
222	20250311	164200	1235115405	9580	9580	9580	9580	0
223	20250311	164100	1235115405	9580	9580	9580	9580	0
224	20250311	164000	1235115405	9580	9580	9580	9580	0
225	20250311	163900	1235115405	9580	9580	9580	9580	0
226	20250311	163800	1235115405	9580	9580	9580	9580	0
227	20250311	163700	1235115405	9580	9580	9580	9580	0
228	20250311	163600	1235115405	9580	9580	9580	9580	0
229	20250311	163500	1235115405	9580	9580	9580	9580	0
230	20250311	163400	1235115405	9580	9580	9580	9580	0
231	20250311	163300	1235115405	9580	9580	9580	9580	0
232	20250311	163200	1235115405	9580	9580	9580	9580	0
233	20250311	163100	1235115405	9580	9580	9580	9580	0
234	20250311	163000	1235115405	9580	9580	9580	9580	0
235	20250311	162900	1235115405	9580	9580	9580	9580	0
236	20250311	162800	1235115405	9580	9580	9580	9580	0
237	20250311	162700	1235115405	9580	9580	9580	9580	0
238	20250311	162600	1235115405	9580	9580	9580	9580	0
239	20250311	162500	1235115405	9580	9580	9580	9580	0
240	20250311	162400	1235115405	9580	9580	9580	9580	0
241	20250311	162300	1235115405	9580	9580	9580	9580	0
242	20250311	162200	1235115405	9580	9580	9580	9580	2122
243	20250311	162100	1235115405	9580	9580	9580	9580	0
244	20250311	162000	1235115405	9580	9580	9580	9580	0
245	20250311	161900	1235115405	9580	9580	9580	9580	0
246	20250311	161800	1235115405	9580	9580	9580	9580	0
247	20250311	161700	1235115405	9580	9580	9580	9580	0
248	20250311	161600	1235115405	9580	9580	9580	9580	0
249	20250311	161500	1235115405	9580	9580	9580	9580	0
250	20250311	161400	1235115405	9580	9580	9580	9580	0
251	20250311	161300	1235115405	9580	9580	9580	9580	0
252	20250311	161200	1235115405	9580	9580	9580	9580	0
253	20250311	161100	1235115405	9580	9580	9580	9580	0
254	20250311	161000	1235115405	9580	9580	9580	9580	0
255	20250311	160900	1235115405	9580	9580	9580	9580	0
256	20250311	160800	1235115405	9580	9580	9580	9580	0
257	20250311	160700	1235115405	9580	9580	9580	9580	0
258	20250311	160600	1235115405	9580	9580	9580	9580	0
259	20250311	160500	1235115405	9580	9580	9580	9580	0
260	20250311	160400	1235115405	9580	9580	9580	9580	0
261	20250311	160300	1235115405	9580	9580	9580	9580	0
262	20250311	160200	1235115405	9580	9580	9580	9580	0
263	20250311	160100	1235115405	9580	9580	9580	9580	0
264	20250311	160000	1235115405	9580	9580	9580	9580	0
265	20250311	155900	1235115405	9580	9580	9580	9580	0
266	20250311	155800	1235115405	9580	9580	9580	9580	0
267	20250311	155700	1235115405	9580	9580	9580	9580	0
268	20250311	155600	1235115405	9580	9580	9580	9580	0
269	20250311	155500	1235115405	9580	9580	9580	9580	0
270	20250311	155400	1235115405	9580	9580	9580	9580	0
271	20250311	155300	1235115405	9580	9580	9580	9580	0
272	20250311	155200	1235115405	9580	9580	9580	9580	2122
273	20250311	155100	1235115405	9580	9580	9580	9580	0
274	20250311	155000	1235115405	9580	9580	9580	9580	0
275	20250311	154900	1235115405	9580	9580	9580	9580	0
276	20250311	154800	1235115405	9580	9580	9580	9580	0
277	20250311	154700	1235115405	9580	9580	9580	9580	0
278	20250311	154600	1235115405	9580	9580	9580	9580	0
279	20250311	154500	1235115405	9580	9580	9580	9580	0
280	20250311	154400	1235115405	9580	9580	9580	9580	0
281	20250311	154300	1235115405	9580	9580	9580	9580	0
282	20250311	154200	1235115405	9580	9580	9580	9580	0
283	20250311	154100	1235115405	9580	9580	9580	9580	0
284	20250311	154000	1235115405	9580	9580	9580	9580	0
285	20250311	153900	1235115405	9580	9580	9580	9580	0
286	20250311	153800	1235115405	9580	9580	9580	9580	0
287	20250311	153700	1235115405	9580	9580	9580	9580	0
288	20250311	153600	1235115405	9580	9580	9580	9580	0
289	20250311	153500	1235115405	9580	9580	9580	9580	0
290	20250311	153400	1235115405	9580	9580	9580	9580	0
291	20250311	153300	1235115405	9580	9580	9580	9580	0
292	20250311	153200	1235115405	9580	9580	9580	9580	0
293	20250311	153100	1235115405	9580	9580	9580	9580	0
294	20250311	153000	1235115405	9580	9580	9580	9580	2122
295	20250311	152900	1214786645	9580	9580	9580	9580	0
296	20250311	152800	1214786645	9580	9580	9580	9580	0
297	20250311	152700	1214786645	9580	9580	9580	9580	0
298	20250311	152600	1214786645	9580	9580	9580	9580	0
299	20250311	152500	1214786645	9580	9580	9580	9580	0
300	20250311	152400	1214786645	9580	9580	9580	9580	0
301	20250311	152300	1214786645	9580	9580	9580	9580	0
302	20250311	152200	1214786645	9580	9580	9580	9580	0
303	20250311	152100	1214786645	9580	9580	9580	9580	0
304	20250311	152000	1214786645	9580	9580	9580	9580	0
305	20250311	151900	1214786645	9580	9580	9580	9580	284
306	20250311	151800	1212065925	9580	9590	9600	9580	376
307	20250311	151700	1208459955	9590	9600	9600	9590	983
308	20250311	151600	1199031945	9610	9610	9610	9610	10
309	20250311	151500	1198935845	9610	9610	9610	9610	166
310	20250311	151400	1197340585	9610	9600	9610	9590	146
311	20250311	151300	1195939405	9590	9590	9590	9590	154
312	20250311	151200	1194462545	9590	9590	9600	9590	280
313	20250311	151100	1191777195	9580	9580	9580	9580	60
314	20250311	151000	1191202395	9580	9580	9580	9580	16
315	20250311	150900	1191049115	9580	9570	9580	9570	434
316	20250311	150800	1186895635	9570	9570	9570	9570	681
317	20250311	150700	1180378465	9570	9580	9580	9570	1192
318	20250311	150600	1168965145	9580	9580	9580	9580	0
319	20250311	150500	1168965145	9580	9580	9580	9580	1
320	20250311	150400	1168955565	9570	9570	9570	9570	0
321	20250311	150300	1168955565	9570	9570	9570	9570	101
322	20250311	150200	1167988995	9570	9570	9570	9570	500
323	20250311	150100	1163203995	9570	9560	9570	9560	131
324	20250311	150000	1161950885	9570	9570	9580	9570	1111
325	20250311	145900	1151318005	9570	9570	9570	9570	101
326	20250311	145800	1150351435	9570	9580	9580	9570	59
327	20250311	145700	1149786285	9575	9580	9580	9575	12
328	20250311	145600	1149671335	9580	9580	9580	9580	2
329	20250311	145500	1149652175	9570	9570	9570	9570	0
330	20250311	145400	1149652175	9570	9570	9570	9570	0
331	20250311	145300	1149652175	9570	9580	9580	9570	449
332	20250311	145200	1145353115	9590	9590	9590	9590	5
333	20250311	145100	1145305165	9580	9580	9580	9580	0
334	20250311	145000	1145305165	9580	9580	9580	9580	2
335	20250311	144900	1145286005	9580	9580	9580	9580	0
336	20250311	144800	1145286005	9580	9580	9580	9580	0
337	20250311	144700	1145286005	9580	9580	9580	9580	0
338	20250311	144600	1145286005	9580	9580	9580	9580	0
339	20250311	144500	1145286005	9580	9580	9580	9580	30
340	20250311	144400	1144998605	9580	9580	9580	9580	0
341	20250311	144300	1144998605	9580	9580	9580	9580	375
342	20250311	144200	1141406105	9580	9580	9580	9580	100
343	20250311	144100	1140448105	9580	9580	9580	9580	3
344	20250311	144000	1140419365	9570	9580	9580	9570	146
345	20250311	143900	1139021095	9580	9580	9580	9580	0
346	20250311	143800	1139021095	9580	9580	9580	9580	31
347	20250311	143700	1138724115	9570	9570	9570	9570	0
348	20250311	143600	1138724115	9570	9570	9570	9570	0
349	20250311	143500	1138724115	9570	9570	9570	9570	0
350	20250311	143400	1138724115	9570	9580	9580	9570	100
351	20250311	143300	1137767055	9560	9560	9560	9560	0
352	20250311	143200	1137767055	9560	9560	9560	9560	0
353	20250311	143100	1137767055	9560	9560	9560	9560	0
354	20250311	143000	1137767055	9560	9560	9560	9560	0
355	20250311	142900	1137767055	9560	9560	9560	9560	0
356	20250311	142800	1137767055	9560	9610	9610	9560	454
357	20250311	142700	1133423335	9580	9580	9580	9580	60
358	20250311	142600	1132848535	9580	9580	9580	9580	60
359	20250311	142500	1132273735	9580	9590	9590	9580	203
360	20250311	142400	1130327715	9630	9630	9630	9630	5
361	20250311	142300	1130279565	9590	9590	9590	9590	0
362	20250311	142200	1130279565	9590	9590	9590	9590	0
363	20250311	142100	1130279565	9590	9590	9590	9590	85
364	20250311	142000	1129464415	9580	9580	9580	9580	0
365	20250311	141900	1129464415	9580	9580	9580	9580	0
366	20250311	141800	1129464415	9580	9580	9580	9580	0
367	20250311	141700	1129464415	9580	9570	9580	9570	632
368	20250311	141600	1123410145	9580	9580	9580	9580	2
369	20250311	141500	1123390985	9580	9610	9610	9580	185
370	20250311	141400	1121616135	9560	9560	9570	9560	83
371	20250311	141300	1120822345	9560	9560	9560	9560	521
372	20250311	141200	1115841585	9560	9580	9580	9550	4525
373	20250311	141100	1072563615	9580	9580	9580	9580	51
374	20250311	141000	1072075035	9580	9580	9580	9580	264
375	20250311	140900	1069545915	9580	9590	9590	9580	886
376	20250311	140800	1061057015	9590	9600	9600	9590	819
377	20250311	140700	1053196635	9610	9610	9610	9610	0
378	20250311	140600	1053196635	9610	9610	9610	9610	422
379	20250311	140500	1049141215	9630	9630	9630	9630	60
380	20250311	140400	1048563415	9630	9630	9630	9630	15
381	20250311	140300	1048418965	9640	9640	9640	9640	0
382	20250311	140200	1048418965	9640	9640	9640	9640	0
383	20250311	140100	1048418965	9640	9640	9640	9640	109
384	20250311	140000	1047368205	9640	9650	9650	9640	50
385	20250311	135900	1046885805	9610	9610	9610	9610	0
386	20250311	135800	1046885805	9610	9630	9650	9610	56
387	20250311	135700	1046346005	9630	9650	9650	9630	53
388	20250311	135600	1045834615	9630	9630	9630	9630	0
389	20250311	135500	1045834615	9630	9610	9630	9610	71
390	20250311	135400	1045151705	9620	9640	9650	9620	847
391	20250311	135300	1036992905	9640	9660	9660	9640	134
392	20250311	135200	1035699895	9650	9650	9650	9650	60
393	20250311	135100	1035120895	9670	9655	9670	9650	1329
394	20250311	135000	1022279590	9660	9650	9660	9650	45
395	20250311	134900	1021844940	9660	9660	9660	9660	0
396	20250311	134800	1021844940	9660	9660	9660	9660	40
397	20250311	134700	1021458540	9650	9650	9650	9650	41
398	20250311	134600	1021062890	9650	9650	9650	9650	734
399	20250311	134500	1013979790	9640	9640	9640	9640	0
400	20250311	134400	1013979790	9640	9640	9640	9640	75
401	20250311	134300	1013256790	9650	9650	9650	9650	40
402	20250311	134200	1012870790	9650	9650	9650	9650	41
403	20250311	134100	1012475140	9650	9650	9650	9650	0
404	20250311	134000	1012475140	9650	9640	9650	9640	155
405	20250311	133900	1010980540	9640	9650	9650	9640	56
406	20250311	133800	1010440300	9650	9650	9650	9650	5
407	20250311	133700	1010392050	9650	9650	9650	9650	40
408	20250311	133600	1010006050	9650	9630	9650	9630	116
409	20250311	133500	1008888150	9650	9650	9650	9650	40
410	20250311	133400	1008502150	9640	9640	9640	9640	0
411	20250311	133300	1008502150	9640	9640	9640	9640	834
412	20250311	133200	1000462390	9640	9640	9640	9640	40
413	20250311	133100	1000076790	9630	9600	9630	9600	3540
414	20250311	133000	966088590	9630	9640	9640	9630	146
415	20250311	132900	964682600	9640	9635	9640	9630	111
416	20250311	132800	963613265	9640	9630	9640	9630	272
417	20250311	132700	960993705	9630	9620	9630	9620	1182
418	20250311	132600	949619845	9610	9590	9610	9580	511
419	20250311	132500	944723845	9620	9590	9620	9590	140
420	20250311	132400	943380045	9620	9620	9620	9620	40
421	20250311	132300	942995245	9600	9600	9600	9600	200
422	20250311	132200	941075245	9620	9620	9620	9620	40
423	20250311	132100	940690445	9610	9610	9610	9610	332
424	20250311	132000	937499925	9610	9610	9610	9610	40
425	20250311	131900	937115525	9600	9600	9600	9600	552
426	20250311	131800	931816325	9600	9600	9600	9600	41
427	20250311	131700	931422725	9600	9600	9600	9590	89
428	20250311	131600	930568785	9600	9600	9600	9600	9
429	20250311	131500	930482385	9610	9600	9610	9600	48
430	20250311	131400	930021185	9610	9610	9610	9610	45
431	20250311	131300	929588735	9610	9610	9610	9610	40
432	20250311	131200	929204335	9610	9610	9610	9610	0
433	20250311	131100	929204335	9610	9610	9610	9610	40
434	20250311	131000	928819935	9610	9610	9610	9610	57
435	20250311	130900	928272165	9610	9610	9610	9610	40
436	20250311	130800	927887765	9590	9590	9590	9590	0
437	20250311	130700	927887765	9590	9610	9610	9590	78
438	20250311	130600	927138925	9610	9600	9610	9600	66
439	20250311	130500	926504685	9600	9600	9600	9600	0
440	20250311	130400	926504685	9600	9600	9600	9600	1000
441	20250311	130300	916904685	9600	9600	9600	9600	0
442	20250311	130200	916904685	9600	9600	9600	9600	50
443	20250311	130100	916424685	9600	9600	9600	9600	20
444	20250311	130000	916232685	9590	9590	9590	9590	5
445	20250311	125900	916184735	9580	9580	9580	9580	11
446	20250311	125800	916079355	9580	9580	9580	9580	2
447	20250311	125700	916060195	9580	9590	9600	9580	512
448	20250311	125600	911150445	9590	9590	9590	9590	0
449	20250311	125500	911150445	9590	9590	9590	9590	1
450	20250311	125400	911140855	9580	9580	9580	9580	0
451	20250311	125300	911140855	9580	9580	9580	9580	0
452	20250311	125200	911140855	9580	9580	9580	9580	0
453	20250311	125100	911140855	9580	9580	9580	9580	58
454	20250311	125000	910585215	9570	9570	9570	9570	0
455	20250311	124900	910585215	9570	9580	9580	9570	50
456	20250311	124800	910106665	9580	9590	9600	9580	123
457	20250311	124700	908926225	9590	9590	9590	9590	0
458	20250311	124600	908926225	9590	9590	9590	9590	15
459	20250311	124500	908782375	9570	9580	9580	9570	49
460	20250311	124400	908313345	9570	9580	9580	9570	128
461	20250311	124300	907087735	9570	9580	9580	9570	548
462	20250311	124200	901842835	9580	9580	9580	9580	70
463	20250311	124100	901172235	9580	9580	9580	9580	507
464	20250311	124000	896315175	9580	9600	9600	9580	490
465	20250311	123900	891617015	9600	9600	9600	9600	77
466	20250311	123800	890877815	9610	9610	9610	9610	0
467	20250311	123700	890877815	9610	9610	9610	9610	20
468	20250311	123600	890685615	9610	9610	9610	9610	0
469	20250311	123500	890685615	9610	9610	9610	9610	3
470	20250311	123400	890656785	9600	9600	9600	9600	0
471	20250311	123300	890656785	9600	9600	9600	9600	76
472	20250311	123200	889927185	9590	9610	9610	9590	343
473	20250311	123100	886635005	9610	9610	9610	9610	4
474	20250311	123000	886596565	9610	9620	9620	9610	157
475	20250311	122900	885087455	9620	9620	9620	9620	0
476	20250311	122800	885087455	9620	9620	9620	9620	0
477	20250311	122700	885087455	9620	9620	9620	9620	27
478	20250311	122600	884827715	9610	9610	9610	9610	0
479	20250311	122500	884827715	9610	9610	9610	9610	0
480	20250311	122400	884827715	9610	9620	9620	9610	16
481	20250311	122300	884673935	9620	9620	9620	9620	0
482	20250311	122200	884673935	9620	9620	9620	9620	52
483	20250311	122100	884173695	9620	9620	9620	9620	1
484	20250311	122000	884164075	9610	9610	9610	9610	0
485	20250311	121900	884164075	9610	9610	9610	9610	0
486	20250311	121800	884164075	9610	9610	9610	9610	13
487	20250311	121700	884039145	9600	9600	9600	9600	0
488	20250311	121600	884039145	9600	9600	9600	9600	59
489	20250311	121500	883472745	9600	9620	9620	9600	73
490	20250311	121400	882771835	9630	9630	9630	9630	15
491	20250311	121300	882627385	9630	9630	9630	9630	0
492	20250311	121200	882627385	9630	9630	9630	9630	0
493	20250311	121100	882627385	9630	9630	9630	9630	20
494	20250311	121000	882434785	9600	9620	9620	9600	80
495	20250311	120900	881665205	9620	9625	9625	9620	58
496	20250311	120800	881107240	9620	9620	9620	9620	0
497	20250311	120700	881107240	9620	9620	9620	9610	535
498	20250311	120600	875960890	9620	9620	9620	9620	721
499	20250311	120500	869024870	9610	9610	9610	9610	0
500	20250311	120400	869024870	9610	9610	9610	9610	0
501	20250311	120300	869024870	9610	9610	9610	9610	474
502	20250311	120200	864469730	9590	9590	9590	9590	23
503	20250311	120100	864249160	9590	9590	9600	9590	285
504	20250311	120000	861515010	9600	9600	9600	9600	0
505	20250311	115900	861515010	9600	9600	9600	9600	0
506	20250311	115800	861515010	9600	9600	9600	9600	65
507	20250311	115700	860891010	9600	9600	9600	9600	80
508	20250311	115600	860123010	9600	9600	9600	9600	1
509	20250311	115500	860113410	9600	9600	9600	9600	0
510	20250311	115400	860113410	9600	9620	9620	9600	869
511	20250311	115300	851770580	9620	9620	9620	9620	1
512	20250311	115200	851760960	9620	9610	9620	9610	450
513	20250311	115100	847436450	9610	9610	9610	9610	0
514	20250311	115000	847436450	9610	9610	9610	9610	1
515	20250311	114900	847426840	9610	9620	9620	9610	72
516	20250311	114800	846734910	9610	9610	9610	9610	5
517	20250311	114700	846686860	9610	9610	9610	9610	0
518	20250311	114600	846686860	9610	9610	9610	9610	103
519	20250311	114500	845697030	9610	9610	9610	9610	39
520	20250311	114400	845322240	9600	9610	9610	9600	517
521	20250311	114300	840359020	9600	9600	9600	9600	1023
522	20250311	114200	830538220	9600	9600	9600	9600	200
523	20250311	114100	828618220	9590	9590	9590	9590	88
524	20250311	114000	827774300	9580	9580	9580	9580	0
525	20250311	113900	827774300	9580	9580	9580	9580	26
526	20250311	113800	827525220	9580	9580	9580	9580	499
527	20250311	113700	822744800	9580	9580	9580	9580	200
528	20250311	113600	820828800	9580	9580	9580	9580	313
529	20250311	113500	817830260	9590	9580	9590	9580	89
530	20250311	113400	816977000	9580	9580	9580	9580	1
531	20250311	113300	816967420	9570	9570	9570	9570	0
532	20250311	113200	816967420	9570	9580	9580	9570	88
533	20250311	113100	816124390	9580	9580	9580	9580	0
534	20250311	113000	816124390	9580	9580	9580	9580	49
535	20250311	112900	815654970	9580	9580	9580	9580	35
536	20250311	112800	815319670	9580	9580	9580	9580	16
537	20250311	112700	815166390	9580	9580	9580	9580	0
538	20250311	112600	815166390	9580	9580	9580	9580	0
539	20250311	112500	815166390	9580	9580	9590	9580	810
540	20250311	112400	807399290	9580	9580	9580	9580	58
541	20250311	112300	806843650	9580	9580	9580	9580	20
542	20250311	112200	806652050	9590	9580	9590	9580	874
543	20250311	112100	798278570	9570	9560	9570	9560	463
544	20250311	112000	793847950	9570	9560	9570	9560	1936
545	20250311	111900	775323730	9560	9560	9560	9560	1
546	20250311	111800	775314170	9550	9550	9550	9530	48
547	20250311	111700	774856570	9550	9550	9550	9550	3
548	20250311	111600	774827920	9550	9540	9550	9540	868
549	20250311	111500	766540040	9520	9520	9520	9520	15
550	20250311	111400	766397240	9530	9530	9530	9530	18
551	20250311	111300	766225700	9530	9530	9530	9530	4
552	20250311	111200	766187580	9530	9530	9530	9530	9
553	20250311	111100	766101810	9530	9530	9530	9530	91
554	20250311	111000	765234580	9530	9530	9530	9530	0
555	20250311	110900	765234580	9530	9530	9530	9530	0
556	20250311	110800	765234580	9530	9530	9530	9530	11
557	20250311	110700	765129750	9530	9530	9530	9530	0
558	20250311	110600	765129750	9530	9520	9530	9520	4
559	20250311	110500	765091650	9500	9500	9500	9500	161
560	20250311	110400	763562150	9500	9490	9500	9490	101
561	20250311	110300	762603650	9500	9500	9500	9500	119
562	20250311	110200	761473150	9490	9490	9490	9490	259
563	20250311	110100	759015240	9490	9490	9490	9490	810
564	20250311	110000	751328340	9490	9490	9490	9490	0
565	20250311	105900	751328340	9490	9480	9490	9480	11
566	20250311	105800	751224040	9480	9480	9480	9480	0
567	20250311	105700	751224040	9480	9480	9480	9480	0
568	20250311	105600	751224040	9480	9500	9500	9480	977
569	20250311	105500	741949860	9510	9550	9550	9510	431
570	20250311	105400	737850910	9550	9550	9550	9550	2
571	20250311	105300	737831810	9550	9520	9550	9520	188
572	20250311	105200	736039420	9510	9510	9510	9510	0
573	20250311	105100	736039420	9510	9510	9510	9510	95
574	20250311	105000	735135970	9510	9510	9510	9510	83
575	20250311	104900	734346640	9500	9500	9500	9500	0
576	20250311	104800	734346640	9500	9500	9500	9500	32
577	20250311	104700	734042640	9500	9500	9500	9500	10
578	20250311	104600	733947640	9500	9520	9520	9500	557
579	20250311	104500	728651650	9530	9530	9530	9530	2
580	20250311	104400	728632590	9530	9540	9540	9530	51
581	20250311	104300	728146060	9525	9525	9525	9525	0
582	20250311	104200	728146060	9525	9500	9525	9500	2802
583	20250311	104100	701501745	9500	9500	9500	9500	33
584	20250311	104000	701188245	9500	9500	9500	9500	20
585	20250311	103900	700998245	9490	9490	9490	9490	0
586	20250311	103800	700998245	9490	9500	9500	9490	202
587	20250311	103700	699079545	9500	9500	9500	9500	11
588	20250311	103600	698975045	9490	9480	9490	9480	80
589	20250311	103500	698216265	9480	9480	9480	9480	14
590	20250311	103400	698083545	9480	9490	9490	9480	54
591	20250311	103300	697571305	9490	9470	9490	9470	221
592	20250311	103200	695476785	9470	9480	9480	9470	132
593	20250311	103100	694226525	9490	9480	9490	9480	33
594	20250311	103000	693913485	9480	9480	9490	9480	103
595	20250311	102900	692936525	9480	9470	9480	9470	65
596	20250311	102800	692320625	9480	9480	9480	9470	98
597	20250311	102700	691392425	9480	9460	9480	9460	57
598	20250311	102600	690852085	9480	9480	9480	9480	10
599	20250311	102500	690757285	9460	9460	9460	9460	40
600	20250311	102400	690378885	9460	9460	9460	9460	1
601	20250311	102300	690369425	9460	9450	9460	9450	40
602	20250311	102200	689991225	9450	9450	9450	9450	193
603	20250311	102100	688167375	9450	9450	9450	9450	210
604	20250311	102000	686182875	9450	9450	9450	9450	1
605	20250311	101900	686173425	9450	9465	9465	9450	53
606	20250311	101800	685672500	9490	9490	9490	9490	0
607	20250311	101700	685672500	9490	9490	9490	9490	0
608	20250311	101600	685672500	9490	9460	9490	9440	1276
609	20250311	101500	673613820	9470	9470	9470	9450	388
610	20250311	101400	669943500	9470	9470	9470	9470	196
611	20250311	101300	668087380	9510	9500	9510	9470	7423
612	20250311	101200	597604800	9500	9500	9500	9500	1096
613	20250311	101100	587192800	9510	9510	9510	9510	60
614	20250311	101000	586622200	9510	9510	9510	9510	5
615	20250311	100900	586574650	9500	9510	9510	9500	215
616	20250311	100800	584530850	9510	9510	9520	9510	2001
617	20250311	100700	565501280	9510	9520	9520	9510	63
618	20250311	100600	564901860	9520	9520	9520	9510	43
619	20250311	100500	564492755	9520	9530	9530	9520	4055
620	20250311	100400	525867865	9540	9540	9540	9530	12
621	20250311	100300	525753485	9530	9530	9540	9530	76
622	20250311	100200	525029055	9530	9530	9530	9530	121
623	20250311	100100	523875925	9540	9550	9550	9540	704
624	20250311	100000	517159215	9550	9550	9550	9540	3
625	20250311	095900	517130575	9540	9530	9540	9530	629
626	20250311	095800	511131915	9530	9550	9550	9530	1263
627	20250311	095700	499083885	9550	9555	9555	9550	6148
628	20250311	095600	440370480	9560	9560	9560	9550	440
629	20250311	095500	436164130	9560	9560	9560	9560	243
630	20250311	095400	433841050	9560	9550	9560	9540	595
631	20250311	095300	428161680	9550	9550	9550	9550	2236
632	20250311	095200	406807880	9560	9560	9560	9560	63
633	20250311	095100	406205600	9560	9560	9560	9560	8
634	20250311	095000	406129120	9560	9560	9560	9560	52
635	20250311	094900	405632000	9550	9550	9550	9550	1137
636	20250311	094800	394773650	9560	9560	9560	9560	2254
637	20250311	094700	373225410	9570	9570	9570	9570	10
638	20250311	094600	373129710	9570	9570	9570	9560	34
639	20250311	094500	372804340	9570	9570	9570	9570	316
640	20250311	094400	369780220	9570	9570	9570	9570	1500
641	20250311	094300	355425220	9580	9600	9600	9580	928
642	20250311	094200	346531190	9590	9590	9590	9590	150
643	20250311	094100	345092690	9590	9590	9590	9590	55
644	20250311	094000	344565240	9590	9590	9590	9590	83
645	20250311	093900	343769270	9600	9600	9610	9590	558
646	20250311	093800	338413580	9600	9600	9600	9600	1466
647	20250311	093700	324339980	9580	9600	9600	9580	107
648	20250311	093600	323314820	9580	9580	9580	9580	300
649	20250311	093500	320440820	9580	9570	9580	9570	21
650	20250311	093400	320239750	9600	9580	9600	9580	170
651	20250311	093300	318611110	9570	9570	9570	9570	5
652	20250311	093200	318563260	9570	9570	9570	9570	10
653	20250311	093100	318467560	9580	9580	9580	9570	73
654	20250311	093000	317768520	9580	9590	9600	9580	244
655	20250311	092900	315428850	9580	9550	9580	9550	1821
656	20250311	092800	298001590	9550	9560	9570	9550	583
657	20250311	092700	292429220	9560	9560	9560	9550	259
658	20250311	092600	289954200	9560	9550	9560	9550	71
659	20250311	092500	289275940	9550	9550	9560	9550	79
660	20250311	092400	288521170	9560	9560	9560	9540	762
661	20250311	092300	281245650	9560	9560	9560	9560	107
662	20250311	092200	280222730	9550	9560	9560	9550	157
663	20250311	092100	278722300	9570	9560	9570	9560	108
664	20250311	092000	277688810	9560	9560	9570	9560	32
665	20250311	091900	277382770	9560	9560	9570	9550	673
666	20250311	091800	270951210	9560	9570	9570	9560	42
667	20250311	091700	270549330	9580	9570	9580	9570	95
668	20250311	091600	269640080	9570	9530	9570	9530	274
669	20250311	091500	267022290	9540	9550	9550	9540	534
670	20250311	091400	261927020	9550	9570	9570	9540	287
671	20250311	091300	259184310	9540	9580	9580	9540	242
672	20250311	091200	256870310	9540	9550	9550	9540	612
673	20250311	091100	251029070	9550	9590	9590	9550	282
674	20250311	091000	248335840	9590	9560	9590	9540	1735
675	20250311	090900	231762130	9560	9560	9600	9560	732
676	20250311	090800	224763810	9560	9595	9610	9560	6060
677	20250311	090700	166822500	9610	9610	9610	9570	206
678	20250311	090600	164845560	9560	9580	9580	9550	5425
679	20250311	090500	112970060	9570	9610	9630	9570	1309
680	20250311	090400	100418290	9610	9570	9610	9560	1095
681	20250311	090300	89938700	9570	9570	9595	9570	651
682	20250311	090200	83707380	9570	9560	9640	9560	43
683	20250311	090100	83294380	9560	9630	9680	9550	1329
684	20250311	090000	70539520	9630	9700	9750	9630	7275