KissMeData/272450/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	210900	998770000	9760	9760	9760	9760	4482
3	20250305	210800	998770000	9760	9760	9760	9760	0
4	20250305	210700	998770000	9760	9760	9760	9760	0
5	20250305	210600	998770000	9760	9760	9760	9760	0
6	20250305	210500	998770000	9760	9760	9760	9760	0
7	20250305	210400	998770000	9760	9760	9760	9760	0
8	20250305	210300	998770000	9760	9760	9760	9760	0
9	20250305	210200	998770000	9760	9760	9760	9760	0
10	20250305	210100	998770000	9760	9760	9760	9760	0
11	20250305	210000	998770000	9760	9760	9760	9760	0
12	20250305	205900	998770000	9760	9760	9760	9760	0
13	20250305	205800	998770000	9760	9760	9760	9760	0
14	20250305	205700	998770000	9760	9760	9760	9760	0
15	20250305	205600	998770000	9760	9760	9760	9760	0
16	20250305	205500	998770000	9760	9760	9760	9760	0
17	20250305	205400	998770000	9760	9760	9760	9760	0
18	20250305	205300	998770000	9760	9760	9760	9760	0
19	20250305	205200	998770000	9760	9760	9760	9760	0
20	20250305	205100	998770000	9760	9760	9760	9760	0
21	20250305	205000	998770000	9760	9760	9760	9760	0
22	20250305	204900	998770000	9760	9760	9760	9760	0
23	20250305	204800	998770000	9760	9760	9760	9760	0
24	20250305	204700	998770000	9760	9760	9760	9760	0
25	20250305	204600	998770000	9760	9760	9760	9760	0
26	20250305	204500	998770000	9760	9760	9760	9760	0
27	20250305	204400	998770000	9760	9760	9760	9760	0
28	20250305	204300	998770000	9760	9760	9760	9760	0
29	20250305	204200	998770000	9760	9760	9760	9760	0
30	20250305	204100	998770000	9760	9760	9760	9760	0
31	20250305	204000	998770000	9760	9760	9760	9760	0
32	20250305	203900	998770000	9760	9760	9760	9760	4482
33	20250305	203800	998770000	9760	9760	9760	9760	0
34	20250305	203700	998770000	9760	9760	9760	9760	0
35	20250305	203600	998770000	9760	9760	9760	9760	0
36	20250305	203500	998770000	9760	9760	9760	9760	0
37	20250305	203400	998770000	9760	9760	9760	9760	0
38	20250305	203300	998770000	9760	9760	9760	9760	0
39	20250305	203200	998770000	9760	9760	9760	9760	0
40	20250305	203100	998770000	9760	9760	9760	9760	0
41	20250305	203000	998770000	9760	9760	9760	9760	0
42	20250305	202900	998770000	9760	9760	9760	9760	0
43	20250305	202800	998770000	9760	9760	9760	9760	0
44	20250305	202700	998770000	9760	9760	9760	9760	0
45	20250305	202600	998770000	9760	9760	9760	9760	0
46	20250305	202500	998770000	9760	9760	9760	9760	0
47	20250305	202400	998770000	9760	9760	9760	9760	0
48	20250305	202300	998770000	9760	9760	9760	9760	0
49	20250305	202200	998770000	9760	9760	9760	9760	0
50	20250305	202100	998770000	9760	9760	9760	9760	0
51	20250305	202000	998770000	9760	9760	9760	9760	0
52	20250305	201900	998770000	9760	9760	9760	9760	0
53	20250305	201800	998770000	9760	9760	9760	9760	0
54	20250305	201700	998770000	9760	9760	9760	9760	0
55	20250305	201600	998770000	9760	9760	9760	9760	0
56	20250305	201500	998770000	9760	9760	9760	9760	0
57	20250305	201400	998770000	9760	9760	9760	9760	0
58	20250305	201300	998770000	9760	9760	9760	9760	0
59	20250305	201200	998770000	9760	9760	9760	9760	0
60	20250305	201100	998770000	9760	9760	9760	9760	0
61	20250305	201000	998770000	9760	9760	9760	9760	0
62	20250305	200900	998770000	9760	9760	9760	9760	4482
63	20250305	200800	998770000	9760	9760	9760	9760	0
64	20250305	200700	998770000	9760	9760	9760	9760	0
65	20250305	200600	998770000	9760	9760	9760	9760	0
66	20250305	200500	998770000	9760	9760	9760	9760	0
67	20250305	200400	998770000	9760	9760	9760	9760	0
68	20250305	200300	998770000	9760	9760	9760	9760	0
69	20250305	200200	998770000	9760	9760	9760	9760	0
70	20250305	200100	998770000	9760	9760	9760	9760	0
71	20250305	200000	998770000	9760	9760	9760	9760	0
72	20250305	195900	998770000	9760	9760	9760	9760	0
73	20250305	195800	998770000	9760	9760	9760	9760	0
74	20250305	195700	998770000	9760	9760	9760	9760	0
75	20250305	195600	998770000	9760	9760	9760	9760	0
76	20250305	195500	998770000	9760	9760	9760	9760	0
77	20250305	195400	998770000	9760	9760	9760	9760	0
78	20250305	195300	998770000	9760	9760	9760	9760	0
79	20250305	195200	998770000	9760	9760	9760	9760	0
80	20250305	195100	998770000	9760	9760	9760	9760	0
81	20250305	195000	998770000	9760	9760	9760	9760	0
82	20250305	194900	998770000	9760	9760	9760	9760	0
83	20250305	194800	998770000	9760	9760	9760	9760	0
84	20250305	194700	998770000	9760	9760	9760	9760	0
85	20250305	194600	998770000	9760	9760	9760	9760	0
86	20250305	194500	998770000	9760	9760	9760	9760	0
87	20250305	194400	998770000	9760	9760	9760	9760	0
88	20250305	194300	998770000	9760	9760	9760	9760	0
89	20250305	194200	998770000	9760	9760	9760	9760	0
90	20250305	194100	998770000	9760	9760	9760	9760	0
91	20250305	194000	998770000	9760	9760	9760	9760	0
92	20250305	193900	998770000	9760	9760	9760	9760	4482
93	20250305	193800	998770000	9760	9760	9760	9760	0
94	20250305	193700	998770000	9760	9760	9760	9760	0
95	20250305	193600	998770000	9760	9760	9760	9760	0
96	20250305	193500	998770000	9760	9760	9760	9760	0
97	20250305	193400	998770000	9760	9760	9760	9760	0
98	20250305	193300	998770000	9760	9760	9760	9760	0
99	20250305	193200	998770000	9760	9760	9760	9760	0
100	20250305	193100	998770000	9760	9760	9760	9760	0
101	20250305	193000	998770000	9760	9760	9760	9760	0
102	20250305	192900	998770000	9760	9760	9760	9760	0
103	20250305	192800	998770000	9760	9760	9760	9760	0
104	20250305	192700	998770000	9760	9760	9760	9760	0
105	20250305	192600	998770000	9760	9760	9760	9760	0
106	20250305	192500	998770000	9760	9760	9760	9760	0
107	20250305	192400	998770000	9760	9760	9760	9760	0
108	20250305	192300	998770000	9760	9760	9760	9760	0
109	20250305	192200	998770000	9760	9760	9760	9760	0
110	20250305	192100	998770000	9760	9760	9760	9760	0
111	20250305	192000	998770000	9760	9760	9760	9760	0
112	20250305	191900	998770000	9760	9760	9760	9760	0
113	20250305	191800	998770000	9760	9760	9760	9760	0
114	20250305	191700	998770000	9760	9760	9760	9760	0
115	20250305	191600	998770000	9760	9760	9760	9760	0
116	20250305	191500	998770000	9760	9760	9760	9760	0
117	20250305	191400	998770000	9760	9760	9760	9760	0
118	20250305	191300	998770000	9760	9760	9760	9760	0
119	20250305	191200	998770000	9760	9760	9760	9760	0
120	20250305	191100	998770000	9760	9760	9760	9760	0
121	20250305	191000	998770000	9760	9760	9760	9760	0
122	20250305	190900	998770000	9760	9760	9760	9760	4482
123	20250305	190800	998770000	9760	9760	9760	9760	0
124	20250305	190700	998770000	9760	9760	9760	9760	0
125	20250305	190600	998770000	9760	9760	9760	9760	0
126	20250305	190500	998770000	9760	9760	9760	9760	0
127	20250305	190400	998770000	9760	9760	9760	9760	0
128	20250305	190300	998770000	9760	9760	9760	9760	0
129	20250305	190200	998770000	9760	9760	9760	9760	0
130	20250305	190100	998770000	9760	9760	9760	9760	0
131	20250305	190000	998770000	9760	9760	9760	9760	0
132	20250305	185900	998770000	9760	9760	9760	9760	0
133	20250305	185800	998770000	9760	9760	9760	9760	0
134	20250305	185700	998770000	9760	9760	9760	9760	0
135	20250305	185600	998770000	9760	9760	9760	9760	0
136	20250305	185500	998770000	9760	9760	9760	9760	0
137	20250305	185400	998770000	9760	9760	9760	9760	0
138	20250305	185300	998770000	9760	9760	9760	9760	0
139	20250305	185200	998770000	9760	9760	9760	9760	0
140	20250305	185100	998770000	9760	9760	9760	9760	0
141	20250305	185000	998770000	9760	9760	9760	9760	0
142	20250305	184900	998770000	9760	9760	9760	9760	0
143	20250305	184800	998770000	9760	9760	9760	9760	0
144	20250305	184700	998770000	9760	9760	9760	9760	0
145	20250305	184600	998770000	9760	9760	9760	9760	0
146	20250305	184500	998770000	9760	9760	9760	9760	0
147	20250305	184400	998770000	9760	9760	9760	9760	0
148	20250305	184300	998770000	9760	9760	9760	9760	0
149	20250305	184200	998770000	9760	9760	9760	9760	0
150	20250305	184100	998770000	9760	9760	9760	9760	0
151	20250305	184000	998770000	9760	9760	9760	9760	0
152	20250305	183900	998770000	9760	9760	9760	9760	4482
153	20250305	183800	998770000	9760	9760	9760	9760	0
154	20250305	183700	998770000	9760	9760	9760	9760	0
155	20250305	183600	998770000	9760	9760	9760	9760	0
156	20250305	183500	998770000	9760	9760	9760	9760	0
157	20250305	183400	998770000	9760	9760	9760	9760	0
158	20250305	183300	998770000	9760	9760	9760	9760	0
159	20250305	183200	998770000	9760	9760	9760	9760	0
160	20250305	183100	998770000	9760	9760	9760	9760	0
161	20250305	183000	998770000	9760	9760	9760	9760	0
162	20250305	182900	998770000	9760	9760	9760	9760	0
163	20250305	182800	998770000	9760	9760	9760	9760	0
164	20250305	182700	998770000	9760	9760	9760	9760	0
165	20250305	182600	998770000	9760	9760	9760	9760	0
166	20250305	182500	998770000	9760	9760	9760	9760	0
167	20250305	182400	998770000	9760	9760	9760	9760	0
168	20250305	182300	998770000	9760	9760	9760	9760	0
169	20250305	182200	998770000	9760	9760	9760	9760	0
170	20250305	182100	998770000	9760	9760	9760	9760	0
171	20250305	182000	998770000	9760	9760	9760	9760	0
172	20250305	181900	998770000	9760	9760	9760	9760	0
173	20250305	181800	998770000	9760	9760	9760	9760	0
174	20250305	181700	998770000	9760	9760	9760	9760	0
175	20250305	181600	998770000	9760	9760	9760	9760	0
176	20250305	181500	998770000	9760	9760	9760	9760	0
177	20250305	181400	998770000	9760	9760	9760	9760	0
178	20250305	181300	998770000	9760	9760	9760	9760	0
179	20250305	181200	998770000	9760	9760	9760	9760	0
180	20250305	181100	998770000	9760	9760	9760	9760	0
181	20250305	181000	998770000	9760	9760	9760	9760	0
182	20250305	180900	998770000	9760	9760	9760	9760	4482
183	20250305	180800	998770000	9760	9760	9760	9760	0
184	20250305	180700	998770000	9760	9760	9760	9760	0
185	20250305	180600	998770000	9760	9760	9760	9760	0
186	20250305	180500	998770000	9760	9760	9760	9760	0
187	20250305	180400	998770000	9760	9760	9760	9760	0
188	20250305	180300	998770000	9760	9760	9760	9760	0
189	20250305	180200	998770000	9760	9760	9760	9760	0
190	20250305	180100	998770000	9760	9760	9760	9760	0
191	20250305	180000	998770000	9760	9760	9760	9760	0
192	20250305	175900	998770000	9760	9760	9760	9760	0
193	20250305	175800	998770000	9760	9760	9760	9760	0
194	20250305	175700	998770000	9760	9760	9760	9760	0
195	20250305	175600	998770000	9760	9760	9760	9760	0
196	20250305	175500	998770000	9760	9760	9760	9760	0
197	20250305	175400	998770000	9760	9760	9760	9760	0
198	20250305	175300	998770000	9760	9760	9760	9760	0
199	20250305	175200	998770000	9760	9760	9760	9760	0
200	20250305	175100	998770000	9760	9760	9760	9760	0
201	20250305	175000	998770000	9760	9760	9760	9760	0
202	20250305	174900	998770000	9760	9760	9760	9760	0
203	20250305	174800	998770000	9760	9760	9760	9760	0
204	20250305	174700	998770000	9760	9760	9760	9760	0
205	20250305	174600	998770000	9760	9760	9760	9760	0
206	20250305	174500	998770000	9760	9760	9760	9760	0
207	20250305	174400	998770000	9760	9760	9760	9760	0
208	20250305	174300	998770000	9760	9760	9760	9760	0
209	20250305	174200	998770000	9760	9760	9760	9760	0
210	20250305	174100	998770000	9760	9760	9760	9760	0
211	20250305	174000	998770000	9760	9760	9760	9760	0
212	20250305	173900	998770000	9760	9760	9760	9760	4482
213	20250305	173800	998770000	9760	9760	9760	9760	0
214	20250305	173700	998770000	9760	9760	9760	9760	0
215	20250305	173600	998770000	9760	9760	9760	9760	0
216	20250305	173500	998770000	9760	9760	9760	9760	0
217	20250305	173400	998770000	9760	9760	9760	9760	0
218	20250305	173300	998770000	9760	9760	9760	9760	0
219	20250305	173200	998770000	9760	9760	9760	9760	0
220	20250305	173100	998770000	9760	9760	9760	9760	0
221	20250305	173000	998770000	9760	9760	9760	9760	0
222	20250305	172900	998770000	9760	9760	9760	9760	0
223	20250305	172800	998770000	9760	9760	9760	9760	0
224	20250305	172700	998770000	9760	9760	9760	9760	0
225	20250305	172600	998770000	9760	9760	9760	9760	0
226	20250305	172500	998770000	9760	9760	9760	9760	0
227	20250305	172400	998770000	9760	9760	9760	9760	0
228	20250305	172300	998770000	9760	9760	9760	9760	0
229	20250305	172200	998770000	9760	9760	9760	9760	0
230	20250305	172100	998770000	9760	9760	9760	9760	0
231	20250305	172000	998770000	9760	9760	9760	9760	0
232	20250305	171900	998770000	9760	9760	9760	9760	0
233	20250305	171800	998770000	9760	9760	9760	9760	0
234	20250305	171700	998770000	9760	9760	9760	9760	0
235	20250305	171600	998770000	9760	9760	9760	9760	0
236	20250305	171500	998770000	9760	9760	9760	9760	0
237	20250305	171400	998770000	9760	9760	9760	9760	0
238	20250305	171300	998770000	9760	9760	9760	9760	0
239	20250305	171200	998770000	9760	9760	9760	9760	0
240	20250305	171100	998770000	9760	9760	9760	9760	0
241	20250305	171000	998770000	9760	9760	9760	9760	0
242	20250305	170900	998770000	9760	9760	9760	9760	4482
243	20250305	170800	998770000	9760	9760	9760	9760	0
244	20250305	170700	998770000	9760	9760	9760	9760	0
245	20250305	170600	998770000	9760	9760	9760	9760	0
246	20250305	170500	998770000	9760	9760	9760	9760	0
247	20250305	170400	998770000	9760	9760	9760	9760	0
248	20250305	170300	998770000	9760	9760	9760	9760	0
249	20250305	170200	998770000	9760	9760	9760	9760	0
250	20250305	170100	998770000	9760	9760	9760	9760	0
251	20250305	170000	998770000	9760	9760	9760	9760	0
252	20250305	165900	998770000	9760	9760	9760	9760	0
253	20250305	165800	998770000	9760	9760	9760	9760	0
254	20250305	165700	998770000	9760	9760	9760	9760	0
255	20250305	165600	998770000	9760	9760	9760	9760	0
256	20250305	165500	998770000	9760	9760	9760	9760	0
257	20250305	165400	998770000	9760	9760	9760	9760	0
258	20250305	165300	998770000	9760	9760	9760	9760	0
259	20250305	165200	998770000	9760	9760	9760	9760	0
260	20250305	165100	998770000	9760	9760	9760	9760	0
261	20250305	165000	998770000	9760	9760	9760	9760	0
262	20250305	164900	998770000	9760	9760	9760	9760	0
263	20250305	164800	998770000	9760	9760	9760	9760	0
264	20250305	164700	998770000	9760	9760	9760	9760	0
265	20250305	164600	998770000	9760	9760	9760	9760	0
266	20250305	164500	998770000	9760	9760	9760	9760	0
267	20250305	164400	998770000	9760	9760	9760	9760	0
268	20250305	164300	998770000	9760	9760	9760	9760	0
269	20250305	164200	998770000	9760	9760	9760	9760	0
270	20250305	164100	998770000	9760	9760	9760	9760	0
271	20250305	164000	998770000	9760	9760	9760	9760	0
272	20250305	163900	998770000	9760	9760	9760	9760	4482
273	20250305	163800	998770000	9760	9760	9760	9760	0
274	20250305	163700	998770000	9760	9760	9760	9760	0
275	20250305	163600	998770000	9760	9760	9760	9760	0
276	20250305	163500	998770000	9760	9760	9760	9760	0
277	20250305	163400	998770000	9760	9760	9760	9760	0
278	20250305	163300	998770000	9760	9760	9760	9760	0
279	20250305	163200	998770000	9760	9760	9760	9760	0
280	20250305	163100	998770000	9760	9760	9760	9760	0
281	20250305	163000	998770000	9760	9760	9760	9760	0
282	20250305	162900	998770000	9760	9760	9760	9760	0
283	20250305	162800	998770000	9760	9760	9760	9760	0
284	20250305	162700	998770000	9760	9760	9760	9760	0
285	20250305	162600	998770000	9760	9760	9760	9760	0
286	20250305	162500	998770000	9760	9760	9760	9760	0
287	20250305	162400	998770000	9760	9760	9760	9760	0
288	20250305	162300	998770000	9760	9760	9760	9760	0
289	20250305	162200	998770000	9760	9760	9760	9760	0
290	20250305	162100	998770000	9760	9760	9760	9760	0
291	20250305	162000	998770000	9760	9760	9760	9760	0
292	20250305	161900	998770000	9760	9760	9760	9760	0
293	20250305	161800	998770000	9760	9760	9760	9760	0
294	20250305	161700	998770000	9760	9760	9760	9760	0
295	20250305	161600	998770000	9760	9760	9760	9760	0
296	20250305	161500	998770000	9760	9760	9760	9760	0
297	20250305	161400	998770000	9760	9760	9760	9760	0
298	20250305	161300	998770000	9760	9760	9760	9760	0
299	20250305	161200	998770000	9760	9760	9760	9760	0
300	20250305	161100	998770000	9760	9760	9760	9760	0
301	20250305	161000	998770000	9760	9760	9760	9760	0
302	20250305	160900	998770000	9760	9760	9760	9760	4482
303	20250305	160800	998770000	9760	9760	9760	9760	0
304	20250305	160700	998770000	9760	9760	9760	9760	0
305	20250305	160600	998770000	9760	9760	9760	9760	0
306	20250305	160500	998770000	9760	9760	9760	9760	0
307	20250305	160400	998770000	9760	9760	9760	9760	0
308	20250305	160300	998770000	9760	9760	9760	9760	0
309	20250305	160200	998770000	9760	9760	9760	9760	0
310	20250305	160100	998770000	9760	9760	9760	9760	0
311	20250305	160000	998770000	9760	9760	9760	9760	0
312	20250305	155900	998770000	9760	9760	9760	9760	0
313	20250305	155800	998770000	9760	9760	9760	9760	0
314	20250305	155700	998770000	9760	9760	9760	9760	0
315	20250305	155600	998770000	9760	9760	9760	9760	0
316	20250305	155500	998770000	9760	9760	9760	9760	0
317	20250305	155400	998770000	9760	9760	9760	9760	0
318	20250305	155300	998770000	9760	9760	9760	9760	0
319	20250305	155200	998770000	9760	9760	9760	9760	0
320	20250305	155100	998770000	9760	9760	9760	9760	0
321	20250305	155000	998770000	9760	9760	9760	9760	0
322	20250305	154900	998770000	9760	9760	9760	9760	0
323	20250305	154800	998770000	9760	9760	9760	9760	0
324	20250305	154700	998770000	9760	9760	9760	9760	0
325	20250305	154600	998770000	9760	9760	9760	9760	0
326	20250305	154500	998770000	9760	9760	9760	9760	0
327	20250305	154400	998770000	9760	9760	9760	9760	0
328	20250305	154300	998770000	9760	9760	9760	9760	0
329	20250305	154200	998770000	9760	9760	9760	9760	0
330	20250305	154100	998770000	9760	9760	9760	9760	0
331	20250305	154000	998770000	9760	9760	9760	9760	0
332	20250305	153900	998770000	9760	9760	9760	9760	4482
333	20250305	153800	998770000	9760	9760	9760	9760	0
334	20250305	153700	998770000	9760	9760	9760	9760	0
335	20250305	153600	998770000	9760	9760	9760	9760	0
336	20250305	153500	998770000	9760	9760	9760	9760	0
337	20250305	153400	998770000	9760	9760	9760	9760	0
338	20250305	153300	998770000	9760	9760	9760	9760	0
339	20250305	153200	998770000	9760	9760	9760	9760	0
340	20250305	153100	998770000	9760	9760	9760	9760	0
341	20250305	153000	998770000	9760	9760	9760	9760	4482
342	20250305	152900	955025680	9780	9780	9780	9780	0
343	20250305	152800	955025680	9780	9780	9780	9780	0
344	20250305	152700	955025680	9780	9780	9780	9780	0
345	20250305	152600	955025680	9780	9780	9780	9780	0
346	20250305	152500	955025680	9780	9780	9780	9780	0
347	20250305	152400	955025680	9780	9780	9780	9780	0
348	20250305	152300	955025680	9780	9780	9780	9780	0
349	20250305	152200	955025680	9780	9780	9780	9780	0
350	20250305	152100	955025680	9780	9780	9780	9780	0
351	20250305	152000	955025680	9780	9780	9780	9780	0
352	20250305	151900	955025680	9780	9800	9800	9780	304
353	20250305	151800	952050410	9790	9810	9810	9790	1116
354	20250305	151700	941118560	9810	9790	9810	9790	573
355	20250305	151600	935504460	9770	9790	9790	9770	119
356	20250305	151500	934339880	9770	9770	9770	9770	2463
357	20250305	151400	910276370	9780	9790	9790	9780	421
358	20250305	151300	906156420	9780	9780	9790	9780	584
359	20250305	151200	900444080	9780	9790	9790	9780	178
360	20250305	151100	898702410	9780	9790	9790	9780	437
361	20250305	151000	894428540	9790	9790	9790	9780	303
362	20250305	150900	891465180	9780	9790	9790	9780	262
363	20250305	150800	888902520	9780	9790	9790	9780	417
364	20250305	150700	884820880	9780	9790	9790	9780	562
365	20250305	150600	879322270	9790	9800	9800	9790	139
366	20250305	150500	877961410	9790	9790	9800	9790	496
367	20250305	150400	873105560	9790	9790	9800	9790	396
368	20250305	150300	869228670	9800	9790	9800	9790	1149
369	20250305	150200	857969810	9800	9790	9800	9780	484
370	20250305	150100	853231920	9790	9790	9790	9790	300
371	20250305	150000	850294920	9790	9790	9800	9790	472
372	20250305	145900	845674020	9790	9810	9810	9790	274
373	20250305	145800	842990450	9800	9800	9810	9800	452
374	20250305	145700	838560840	9810	9810	9810	9800	187
375	20250305	145600	836727710	9800	9810	9810	9800	432
376	20250305	145500	832494100	9810	9800	9810	9800	573
377	20250305	145400	826876370	9800	9800	9810	9800	231
378	20250305	145300	824612550	9800	9800	9810	9800	435
379	20250305	145200	820349520	9810	9800	9810	9800	300
380	20250305	145100	817409500	9810	9800	9810	9800	178
381	20250305	145000	815665070	9800	9810	9810	9800	628
382	20250305	144900	809507390	9810	9800	9810	9800	466
383	20250305	144800	804940570	9810	9800	9810	9800	185
384	20250305	144700	803127450	9800	9820	9820	9800	409
385	20250305	144600	799116810	9810	9820	9820	9810	608
386	20250305	144500	793147620	9820	9820	9830	9820	272
387	20250305	144400	790476570	9820	9820	9820	9820	364
388	20250305	144300	786902090	9820	9820	9820	9820	392
389	20250305	144200	783052650	9820	9820	9820	9820	3
390	20250305	144100	783023190	9820	9820	9820	9820	0
391	20250305	144000	783023190	9820	9820	9820	9820	2
392	20250305	143900	783003550	9820	9810	9820	9810	174
393	20250305	143800	781295050	9810	9810	9810	9810	2
394	20250305	143700	781275430	9810	9820	9820	9810	79
395	20250305	143600	780499830	9820	9820	9820	9820	297
396	20250305	143500	777583290	9820	9820	9820	9820	30
397	20250305	143400	777288690	9820	9820	9820	9820	2
398	20250305	143300	777269050	9820	9820	9820	9820	3
399	20250305	143200	777239590	9820	9820	9820	9820	31
400	20250305	143100	776935170	9820	9830	9830	9820	13
401	20250305	143000	776807410	9820	9820	9820	9820	3
402	20250305	142900	776777950	9830	9830	9830	9820	34
403	20250305	142800	776444020	9830	9820	9830	9820	7
404	20250305	142700	776375260	9830	9830	9830	9820	32
405	20250305	142600	776060990	9830	9830	9830	9830	2
406	20250305	142500	776041330	9820	9830	9830	9820	14
407	20250305	142400	775903760	9830	9830	9830	9820	5
408	20250305	142300	775854640	9820	9820	9820	9820	23
409	20250305	142200	775628780	9820	9820	9820	9820	0
410	20250305	142100	775628780	9820	9830	9830	9820	7
411	20250305	142000	775559990	9830	9830	9830	9830	3
412	20250305	141900	775530500	9830	9830	9830	9830	0
413	20250305	141800	775530500	9830	9840	9840	9830	9
414	20250305	141700	775441970	9830	9810	9830	9810	427
415	20250305	141600	771249100	9820	9820	9820	9820	1
416	20250305	141500	771239280	9810	9820	9820	9810	68
417	20250305	141400	770571680	9820	9840	9840	9820	26
418	20250305	141300	770315940	9850	9840	9850	9840	2
419	20250305	141200	770296250	9850	9850	9850	9850	2
420	20250305	141100	770276550	9840	9850	9850	9840	502
421	20250305	141000	765336860	9850	9830	9850	9830	1557
422	20250305	140900	750019580	9810	9810	9810	9810	0
423	20250305	140800	750019580	9810	9810	9830	9810	725
424	20250305	140700	742906770	9810	9810	9810	9810	2
425	20250305	140600	742887150	9810	9810	9810	9810	2
426	20250305	140500	742867530	9810	9800	9810	9800	15
427	20250305	140400	742720520	9810	9810	9810	9810	3
428	20250305	140300	742691090	9800	9800	9800	9800	29
429	20250305	140200	742406890	9800	9800	9800	9800	3
430	20250305	140100	742377490	9810	9810	9810	9810	1
431	20250305	140000	742367680	9790	9800	9800	9790	599
432	20250305	135900	736497510	9790	9800	9800	9790	126
433	20250305	135800	735263860	9810	9810	9810	9810	1
434	20250305	135700	735254050	9800	9800	9800	9800	0
435	20250305	135600	735254050	9800	9810	9810	9800	115
436	20250305	135500	734127040	9810	9810	9810	9810	54
437	20250305	135400	733597300	9810	9810	9810	9810	2
438	20250305	135300	733577680	9800	9810	9810	9800	115
439	20250305	135200	732450670	9810	9810	9810	9810	1
440	20250305	135100	732440860	9800	9800	9800	9800	293
441	20250305	135000	729569460	9790	9800	9800	9790	118
442	20250305	134900	728414230	9800	9800	9800	9800	1
443	20250305	134800	728404430	9780	9790	9790	9780	331
444	20250305	134700	725163970	9790	9780	9790	9780	116
445	20250305	134600	724029470	9790	9790	9790	9790	0
446	20250305	134500	724029470	9790	9790	9790	9790	0
447	20250305	134400	724029470	9790	9790	9790	9790	0
448	20250305	134300	724029470	9790	9790	9800	9790	532
449	20250305	134200	718817510	9790	9790	9790	9790	51
450	20250305	134100	718318220	9800	9800	9800	9800	117
451	20250305	134000	717171620	9790	9790	9790	9790	115
452	20250305	133900	716045770	9790	9790	9790	9790	135
453	20250305	133800	714724120	9790	9790	9790	9790	0
454	20250305	133700	714724120	9790	9800	9800	9790	115
455	20250305	133600	713598260	9790	9790	9790	9790	0
456	20250305	133500	713598260	9790	9790	9790	9790	0
457	20250305	133400	713598260	9790	9790	9790	9790	305
458	20250305	133300	710612310	9780	9790	9790	9780	101
459	20250305	133200	709623820	9800	9790	9800	9790	8
460	20250305	133100	709545450	9790	9790	9790	9790	114
461	20250305	133000	708429390	9800	9800	9800	9790	36
462	20250305	132900	708076620	9800	9790	9800	9790	4
463	20250305	132800	708037450	9800	9800	9800	9800	2
464	20250305	132700	708017850	9790	9790	9790	9790	117
465	20250305	132600	706872420	9800	9790	9800	9790	44
466	20250305	132500	706441250	9790	9790	9790	9790	67
467	20250305	132400	705785320	9790	9790	9790	9790	117
468	20250305	132300	704639890	9790	9790	9790	9790	88
469	20250305	132200	703778370	9790	9790	9790	9790	0
470	20250305	132100	703778370	9790	9790	9790	9790	118
471	20250305	132000	702623150	9790	9790	9790	9790	3
472	20250305	131900	702593780	9790	9790	9790	9790	5
473	20250305	131800	702544830	9790	9800	9800	9790	418
474	20250305	131700	698452600	9790	9790	9790	9790	1046
475	20250305	131600	688212260	9790	9790	9790	9790	0
476	20250305	131500	688212260	9790	9790	9790	9790	114
477	20250305	131400	687096200	9790	9790	9790	9790	0
478	20250305	131300	687096200	9790	9800	9800	9790	568
479	20250305	131200	681535460	9800	9800	9800	9800	0
480	20250305	131100	681535460	9800	9800	9800	9800	784
481	20250305	131000	673852260	9800	9810	9810	9800	32
482	20250305	130900	673538620	9810	9810	9810	9810	50
483	20250305	130800	673048120	9810	9810	9810	9810	114
484	20250305	130700	671929780	9830	9810	9830	9810	361
485	20250305	130600	668388350	9800	9800	9800	9800	144
486	20250305	130500	666977150	9800	9795	9800	9790	276
487	20250305	130400	664273530	9790	9790	9790	9790	3
488	20250305	130300	664244160	9790	9790	9790	9790	0
489	20250305	130200	664244160	9790	9800	9800	9790	318
490	20250305	130100	661127780	9800	9800	9800	9800	50
491	20250305	130000	660637780	9790	9790	9790	9790	37
492	20250305	125900	660275550	9790	9790	9800	9790	272
493	20250305	125800	657611100	9790	9790	9790	9790	0
494	20250305	125700	657611100	9790	9790	9790	9790	31
495	20250305	125600	657307610	9790	9800	9800	9790	508
496	20250305	125500	652332720	9800	9800	9810	9790	155
497	20250305	125400	650813730	9810	9770	9810	9760	4507
498	20250305	125300	606684310	9780	9780	9780	9780	0
499	20250305	125200	606684310	9780	9770	9780	9770	146
500	20250305	125100	605257880	9770	9770	9770	9770	0
501	20250305	125000	605257880	9770	9770	9770	9770	32
502	20250305	124900	604945240	9770	9770	9780	9770	215
503	20250305	124800	602843550	9780	9780	9780	9780	334
504	20250305	124700	599577030	9770	9770	9770	9770	0
505	20250305	124600	599577030	9770	9770	9770	9770	149
506	20250305	124500	598121300	9770	9770	9770	9770	3
507	20250305	124400	598091990	9780	9780	9780	9780	54
508	20250305	124300	597563870	9780	9770	9780	9770	215
509	20250305	124200	595462320	9770	9770	9770	9770	32
510	20250305	124100	595149680	9770	9770	9770	9770	31
511	20250305	124000	594846810	9770	9760	9770	9760	298
512	20250305	123900	591935370	9760	9760	9760	9760	145
513	20250305	123800	590520170	9760	9760	9760	9760	0
514	20250305	123700	590520170	9760	9760	9760	9760	391
515	20250305	123600	586704010	9760	9760	9760	9760	114
516	20250305	123500	585591370	9760	9760	9760	9760	66
517	20250305	123400	584947210	9750	9760	9760	9750	410
518	20250305	123300	580945620	9760	9760	9760	9760	171
519	20250305	123200	579276660	9760	9760	9760	9760	0
520	20250305	123100	579276660	9760	9760	9760	9760	36
521	20250305	123000	578925300	9760	9760	9760	9760	115
522	20250305	122900	577802900	9770	9780	9780	9770	28
523	20250305	122800	577529250	9780	9780	9780	9780	0
524	20250305	122700	577529250	9780	9770	9780	9770	115
525	20250305	122600	576405690	9770	9770	9770	9770	31
526	20250305	122500	576102820	9770	9770	9770	9770	3
527	20250305	122400	576073510	9780	9780	9780	9780	1014
528	20250305	122300	566156590	9780	9780	9790	9780	121
529	20250305	122200	564973200	9780	9770	9780	9770	196
530	20250305	122100	563056630	9770	9770	9770	9770	4
531	20250305	122000	563017550	9770	9770	9770	9770	146
532	20250305	121900	561591130	9770	9770	9770	9770	1
533	20250305	121800	561581360	9780	9760	9780	9760	910
534	20250305	121700	552691300	9760	9760	9760	9760	384
535	20250305	121600	548943460	9750	9760	9760	9750	37
536	20250305	121500	548582660	9750	9750	9750	9750	151
537	20250305	121400	547110410	9760	9780	9780	9760	842
538	20250305	121300	538888060	9780	9770	9780	9770	33
539	20250305	121200	538565640	9770	9770	9770	9770	100
540	20250305	121100	537588640	9770	9770	9770	9770	146
541	20250305	121000	536162220	9780	9770	9780	9770	12
542	20250305	120900	536044880	9780	9770	9780	9770	2326
543	20250305	120800	513317580	9760	9760	9760	9760	50
544	20250305	120700	512829580	9760	9770	9770	9760	115
545	20250305	120600	511707170	9760	9760	9760	9760	0
546	20250305	120500	511707170	9760	9770	9770	9760	84
547	20250305	120400	510886830	9760	9760	9760	9760	0
548	20250305	120300	510886830	9760	9750	9760	9750	294
549	20250305	120200	508018450	9750	9750	9750	9750	20
550	20250305	120100	507823450	9750	9750	9750	9750	147
551	20250305	120000	506390200	9740	9740	9760	9740	304
552	20250305	115900	503424210	9750	9750	9750	9750	102
553	20250305	115800	502429710	9750	9750	9750	9750	1046
554	20250305	115700	492231210	9750	9750	9750	9750	28
555	20250305	115600	491958210	9730	9730	9740	9730	517
556	20250305	115500	486922970	9730	9740	9740	9730	271
557	20250305	115400	484283450	9740	9740	9740	9740	34
558	20250305	115300	483952290	9740	9740	9740	9740	300
559	20250305	115200	481030290	9740	9740	9740	9740	420
560	20250305	115100	476939490	9730	9730	9730	9730	101
561	20250305	115000	475956760	9730	9740	9740	9730	132
562	20250305	114900	474671400	9730	9730	9730	9730	108
563	20250305	114800	473620560	9730	9730	9730	9730	116
564	20250305	114700	472491880	9730	9730	9730	9730	31
565	20250305	114600	472190250	9730	9730	9730	9730	514
566	20250305	114500	467189030	9730	9730	9730	9730	228
567	20250305	114400	464970590	9730	9730	9730	9730	459
568	20250305	114300	460504520	9720	9720	9720	9720	64
569	20250305	114200	459882440	9720	9720	9720	9720	130
570	20250305	114100	458618840	9730	9730	9740	9730	140
571	20250305	114000	457256630	9730	9730	9730	9730	207
572	20250305	113900	455242520	9740	9750	9750	9740	3
573	20250305	113800	455213280	9730	9740	9740	9730	206
574	20250305	113700	453208890	9750	9730	9750	9730	6
575	20250305	113600	453150450	9730	9720	9730	9720	198
576	20250305	113500	451224020	9720	9730	9730	9720	150
577	20250305	113400	449765990	9720	9710	9720	9710	155
578	20250305	113300	448259520	9720	9720	9720	9720	1
579	20250305	113200	448249800	9720	9710	9720	9710	195
580	20250305	113100	446355850	9710	9710	9710	9710	658
581	20250305	113000	439966670	9710	9720	9730	9710	202
582	20250305	112900	438003220	9720	9720	9720	9720	131
583	20250305	112800	436729900	9730	9720	9730	9720	32
584	20250305	112700	436418850	9720	9720	9720	9720	0
585	20250305	112600	436418850	9720	9730	9730	9720	296
586	20250305	112500	433541700	9720	9720	9720	9720	3
587	20250305	112400	433512540	9730	9720	9730	9720	239
588	20250305	112300	431189290	9720	9710	9720	9710	123
589	20250305	112200	429994880	9720	9710	9720	9710	76
590	20250305	112100	429256850	9720	9710	9720	9710	64
591	20250305	112000	428635400	9710	9710	9710	9710	2
592	20250305	111900	428615980	9710	9710	9720	9710	235
593	20250305	111800	426334120	9710	9710	9710	9710	1
594	20250305	111700	426324410	9720	9720	9720	9720	34
595	20250305	111600	425993930	9720	9720	9720	9720	156
596	20250305	111500	424477610	9720	9720	9720	9720	151
597	20250305	111400	423009890	9730	9730	9730	9730	0
598	20250305	111300	423009890	9730	9720	9730	9720	248
599	20250305	111200	420598300	9720	9720	9720	9720	2
600	20250305	111100	420578860	9730	9720	9730	9720	187
601	20250305	111000	418759720	9720	9720	9720	9720	166
602	20250305	110900	417146200	9720	9720	9720	9720	98
603	20250305	110800	416193640	9720	9720	9720	9720	90
604	20250305	110700	415318840	9720	9720	9720	9720	114
605	20250305	110600	414210760	9720	9720	9720	9720	128
606	20250305	110500	412966600	9720	9720	9720	9720	2
607	20250305	110400	412947160	9730	9730	9730	9730	34
608	20250305	110300	412616340	9730	9730	9730	9730	233
609	20250305	110200	410349250	9740	9740	9740	9740	0
610	20250305	110100	410349250	9740	9740	9740	9740	383
611	20250305	110000	406618830	9740	9740	9740	9740	208
612	20250305	105900	404592910	9750	9750	9750	9750	1
613	20250305	105800	404583160	9740	9740	9740	9740	74
614	20250305	105700	403862400	9740	9740	9740	9740	114
615	20250305	105600	402752040	9740	9740	9740	9740	76
616	20250305	105500	402011800	9740	9730	9740	9730	178
617	20250305	105400	400278390	9730	9730	9730	9730	157
618	20250305	105300	398750780	9740	9740	9740	9740	0
619	20250305	105200	398750780	9740	9730	9740	9730	177
620	20250305	105100	397027230	9730	9730	9730	9730	147
621	20250305	105000	395596920	9740	9730	9740	9730	48
622	20250305	104900	395129830	9730	9740	9740	9730	63
623	20250305	104800	394516740	9740	9730	9740	9730	141
624	20250305	104700	393143410	9730	9730	9730	9730	43
625	20250305	104600	392725020	9730	9720	9730	9720	909
626	20250305	104500	383885900	9730	9740	9740	9730	590
627	20250305	104400	378144200	9740	9740	9740	9740	97
628	20250305	104300	377199420	9740	9740	9740	9740	41
629	20250305	104200	376800080	9740	9720	9740	9720	259
630	20250305	104100	374280530	9730	9735	9735	9730	37
631	20250305	104000	373920390	9735	9730	9735	9730	74
632	20250305	103900	373200365	9720	9720	9720	9720	273
633	20250305	103800	370546805	9720	9710	9720	9710	199
634	20250305	103700	368614415	9720	9720	9720	9720	1
635	20250305	103600	368604695	9710	9720	9720	9710	77
636	20250305	103500	367857005	9710	9710	9710	9710	115
637	20250305	103400	366740355	9720	9720	9720	9720	39
638	20250305	103300	366361275	9720	9720	9720	9720	51
639	20250305	103200	365865555	9710	9710	9720	9710	326
640	20250305	103100	362697585	9710	9730	9730	9710	1524
641	20250305	103000	347869795	9730	9730	9730	9730	75
642	20250305	102900	347140045	9740	9730	9740	9730	32
643	20250305	102800	346828675	9730	9730	9730	9730	157
644	20250305	102700	345301065	9740	9740	9740	9740	0
645	20250305	102600	345301065	9740	9740	9750	9740	22
646	20250305	102500	345086775	9740	9730	9740	9730	331
647	20250305	102400	341864295	9730	9740	9740	9730	44
648	20250305	102300	341436165	9730	9730	9730	9730	62
649	20250305	102200	340832905	9730	9730	9730	9730	658
650	20250305	102100	334430565	9730	9730	9730	9730	32
651	20250305	102000	334119205	9740	9740	9740	9740	1454
652	20250305	101900	319957245	9740	9740	9740	9740	146
653	20250305	101800	318535205	9750	9740	9750	9740	52
654	20250305	101700	318028645	9740	9740	9750	9740	33
655	20250305	101600	317707215	9750	9740	9750	9740	191
656	20250305	101500	315846845	9750	9750	9750	9750	50
657	20250305	101400	315359345	9740	9740	9740	9740	74
658	20250305	101300	314638585	9740	9740	9740	9740	0
659	20250305	101200	314638585	9740	9740	9740	9740	157
660	20250305	101100	313109405	9750	9750	9750	9740	22
661	20250305	101000	312894925	9750	9750	9750	9740	209
662	20250305	100900	310857605	9740	9750	9750	9740	115
663	20250305	100800	309737495	9740	9740	9740	9740	76
664	20250305	100700	308997255	9750	9750	9750	9750	50
665	20250305	100600	308509755	9740	9740	9740	9740	225
666	20250305	100500	306318255	9740	9750	9750	9740	11
667	20250305	100400	306211015	9740	9740	9740	9740	321
668	20250305	100300	303084475	9740	9740	9740	9740	803
669	20250305	100200	295263255	9740	9750	9750	9740	196
670	20250305	100100	293352695	9750	9755	9755	9750	118
671	20250305	100000	292202175	9750	9750	9750	9750	157
672	20250305	095900	290671425	9750	9750	9750	9750	142
673	20250305	095800	289286925	9750	9750	9760	9750	45
674	20250305	095700	288848165	9750	9750	9750	9750	32
675	20250305	095600	288536165	9750	9760	9760	9750	95
676	20250305	095500	287609395	9750	9750	9750	9750	534
677	20250305	095400	282402895	9750	9750	9750	9750	44
678	20250305	095300	281973895	9750	9750	9750	9750	146
679	20250305	095200	280550395	9750	9740	9750	9740	136
680	20250305	095100	279224405	9740	9740	9740	9740	65
681	20250305	095000	278591305	9740	9740	9740	9740	189
682	20250305	094900	276750445	9740	9740	9740	9740	243
683	20250305	094800	274383625	9740	9740	9740	9740	33
684	20250305	094700	274062205	9740	9740	9740	9740	159
685	20250305	094600	272513545	9750	9750	9750	9740	371
686	20250305	094500	268896625	9750	9750	9750	9740	279
687	20250305	094400	266176385	9750	9760	9760	9750	37
688	20250305	094300	265815605	9760	9760	9760	9760	34
689	20250305	094200	265483765	9760	9760	9760	9760	32
690	20250305	094100	265171445	9760	9760	9760	9760	44
691	20250305	094000	264742005	9770	9770	9770	9770	50
692	20250305	093900	264253505	9770	9750	9770	9750	331
693	20250305	093800	261024335	9760	9760	9760	9760	2
694	20250305	093700	261004815	9750	9770	9770	9750	780
695	20250305	093600	253397415	9770	9770	9770	9770	89
696	20250305	093500	252527885	9770	9760	9770	9750	1077
697	20250305	093400	242022195	9760	9760	9760	9760	94
698	20250305	093300	241104755	9760	9750	9760	9750	76
699	20250305	093200	240363745	9750	9780	9780	9750	671
700	20250305	093100	233819325	9780	9780	9780	9760	57
701	20250305	093000	233262725	9780	9780	9780	9780	1
702	20250305	092900	233252945	9760	9760	9760	9760	73
703	20250305	092800	232540465	9760	9760	9760	9760	69
704	20250305	092700	231867025	9760	9760	9760	9760	50
705	20250305	092600	231379025	9760	9760	9760	9760	627
706	20250305	092500	225259505	9750	9750	9750	9750	76
707	20250305	092400	224518505	9750	9760	9760	9750	252
708	20250305	092300	222059745	9760	9760	9760	9760	63
709	20250305	092200	221444865	9760	9790	9790	9760	9201
710	20250305	092100	131374175	9790	9790	9790	9790	925
711	20250305	092000	122318425	9800	9790	9800	9790	1333
712	20250305	091900	109268335	9790	9790	9790	9790	215
713	20250305	091800	107163485	9790	9800	9800	9790	3315
714	20250305	091700	74709525	9800	9800	9800	9800	6
715	20250305	091600	74650725	9800	9800	9800	9800	81
716	20250305	091500	73856925	9800	9800	9800	9800	0
717	20250305	091400	73856925	9800	9800	9800	9800	117
718	20250305	091300	72710325	9800	9810	9810	9800	106
719	20250305	091200	71670965	9810	9810	9810	9810	1030
720	20250305	091100	61566665	9810	9790	9820	9790	1015
721	20250305	091000	51608065	9790	9805	9805	9790	200
722	20250305	090900	49649925	9800	9800	9800	9800	1
723	20250305	090800	49640125	9810	9790	9810	9790	521
724	20250305	090700	44534805	9790	9780	9790	9770	491
725	20250305	090600	39731785	9780	9780	9780	9770	111
726	20250305	090500	38647205	9770	9770	9770	9760	63
727	20250305	090400	38031715	9770	9770	9770	9760	947
728	20250305	090300	28786475	9770	9750	9770	9750	288
729	20250305	090200	25973080	9770	9770	9770	9770	240
730	20250305	090100	23628280	9770	9850	9890	9770	784
731	20250305	090000	15926500	9780	9670	9780	9670	1637