KissMeData/357120/min/candle-20250310.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250310	213000	228293914	4485	4485	4485	4485	4429
3	20250310	212900	228293914	4485	4485	4485	4485	0
4	20250310	212800	228293914	4485	4485	4485	4485	0
5	20250310	212700	228293914	4485	4485	4485	4485	0
6	20250310	212600	228293914	4485	4485	4485	4485	0
7	20250310	212500	228293914	4485	4485	4485	4485	0
8	20250310	212400	228293914	4485	4485	4485	4485	0
9	20250310	212300	228293914	4485	4485	4485	4485	0
10	20250310	212200	228293914	4485	4485	4485	4485	0
11	20250310	212100	228293914	4485	4485	4485	4485	0
12	20250310	212000	228293914	4485	4485	4485	4485	0
13	20250310	211900	228293914	4485	4485	4485	4485	0
14	20250310	211800	228293914	4485	4485	4485	4485	0
15	20250310	211700	228293914	4485	4485	4485	4485	0
16	20250310	211600	228293914	4485	4485	4485	4485	0
17	20250310	211500	228293914	4485	4485	4485	4485	0
18	20250310	211400	228293914	4485	4485	4485	4485	0
19	20250310	211300	228293914	4485	4485	4485	4485	0
20	20250310	211200	228293914	4485	4485	4485	4485	0
21	20250310	211100	228293914	4485	4485	4485	4485	0
22	20250310	211000	228293914	4485	4485	4485	4485	0
23	20250310	210900	228293914	4485	4485	4485	4485	0
24	20250310	210800	228293914	4485	4485	4485	4485	0
25	20250310	210700	228293914	4485	4485	4485	4485	0
26	20250310	210600	228293914	4485	4485	4485	4485	0
27	20250310	210500	228293914	4485	4485	4485	4485	0
28	20250310	210400	228293914	4485	4485	4485	4485	0
29	20250310	210300	228293914	4485	4485	4485	4485	0
30	20250310	210200	228293914	4485	4485	4485	4485	0
31	20250310	210100	228293914	4485	4485	4485	4485	0
32	20250310	210000	228293914	4485	4485	4485	4485	4429
33	20250310	205900	228293914	4485	4485	4485	4485	0
34	20250310	205800	228293914	4485	4485	4485	4485	0
35	20250310	205700	228293914	4485	4485	4485	4485	0
36	20250310	205600	228293914	4485	4485	4485	4485	0
37	20250310	205500	228293914	4485	4485	4485	4485	0
38	20250310	205400	228293914	4485	4485	4485	4485	0
39	20250310	205300	228293914	4485	4485	4485	4485	0
40	20250310	205200	228293914	4485	4485	4485	4485	0
41	20250310	205100	228293914	4485	4485	4485	4485	0
42	20250310	205000	228293914	4485	4485	4485	4485	0
43	20250310	204900	228293914	4485	4485	4485	4485	0
44	20250310	204800	228293914	4485	4485	4485	4485	0
45	20250310	204700	228293914	4485	4485	4485	4485	0
46	20250310	204600	228293914	4485	4485	4485	4485	0
47	20250310	204500	228293914	4485	4485	4485	4485	0
48	20250310	204400	228293914	4485	4485	4485	4485	0
49	20250310	204300	228293914	4485	4485	4485	4485	0
50	20250310	204200	228293914	4485	4485	4485	4485	0
51	20250310	204100	228293914	4485	4485	4485	4485	0
52	20250310	204000	228293914	4485	4485	4485	4485	0
53	20250310	203900	228293914	4485	4485	4485	4485	0
54	20250310	203800	228293914	4485	4485	4485	4485	0
55	20250310	203700	228293914	4485	4485	4485	4485	0
56	20250310	203600	228293914	4485	4485	4485	4485	0
57	20250310	203500	228293914	4485	4485	4485	4485	0
58	20250310	203400	228293914	4485	4485	4485	4485	0
59	20250310	203300	228293914	4485	4485	4485	4485	0
60	20250310	203200	228293914	4485	4485	4485	4485	0
61	20250310	203100	228293914	4485	4485	4485	4485	0
62	20250310	203000	228293914	4485	4485	4485	4485	4429
63	20250310	202900	228293914	4485	4485	4485	4485	0
64	20250310	202800	228293914	4485	4485	4485	4485	0
65	20250310	202700	228293914	4485	4485	4485	4485	0
66	20250310	202600	228293914	4485	4485	4485	4485	0
67	20250310	202500	228293914	4485	4485	4485	4485	0
68	20250310	202400	228293914	4485	4485	4485	4485	0
69	20250310	202300	228293914	4485	4485	4485	4485	0
70	20250310	202200	228293914	4485	4485	4485	4485	0
71	20250310	202100	228293914	4485	4485	4485	4485	0
72	20250310	202000	228293914	4485	4485	4485	4485	0
73	20250310	201900	228293914	4485	4485	4485	4485	0
74	20250310	201800	228293914	4485	4485	4485	4485	0
75	20250310	201700	228293914	4485	4485	4485	4485	0
76	20250310	201600	228293914	4485	4485	4485	4485	0
77	20250310	201500	228293914	4485	4485	4485	4485	0
78	20250310	201400	228293914	4485	4485	4485	4485	0
79	20250310	201300	228293914	4485	4485	4485	4485	0
80	20250310	201200	228293914	4485	4485	4485	4485	0
81	20250310	201100	228293914	4485	4485	4485	4485	0
82	20250310	201000	228293914	4485	4485	4485	4485	0
83	20250310	200900	228293914	4485	4485	4485	4485	0
84	20250310	200800	228293914	4485	4485	4485	4485	0
85	20250310	200700	228293914	4485	4485	4485	4485	0
86	20250310	200600	228293914	4485	4485	4485	4485	0
87	20250310	200500	228293914	4485	4485	4485	4485	0
88	20250310	200400	228293914	4485	4485	4485	4485	0
89	20250310	200300	228293914	4485	4485	4485	4485	0
90	20250310	200200	228293914	4485	4485	4485	4485	0
91	20250310	200100	228293914	4485	4485	4485	4485	0
92	20250310	200000	228293914	4485	4485	4485	4485	4429
93	20250310	195900	228293914	4485	4485	4485	4485	0
94	20250310	195800	228293914	4485	4485	4485	4485	0
95	20250310	195700	228293914	4485	4485	4485	4485	0
96	20250310	195600	228293914	4485	4485	4485	4485	0
97	20250310	195500	228293914	4485	4485	4485	4485	0
98	20250310	195400	228293914	4485	4485	4485	4485	0
99	20250310	195300	228293914	4485	4485	4485	4485	0
100	20250310	195200	228293914	4485	4485	4485	4485	0
101	20250310	195100	228293914	4485	4485	4485	4485	0
102	20250310	195000	228293914	4485	4485	4485	4485	0
103	20250310	194900	228293914	4485	4485	4485	4485	0
104	20250310	194800	228293914	4485	4485	4485	4485	0
105	20250310	194700	228293914	4485	4485	4485	4485	0
106	20250310	194600	228293914	4485	4485	4485	4485	0
107	20250310	194500	228293914	4485	4485	4485	4485	0
108	20250310	194400	228293914	4485	4485	4485	4485	0
109	20250310	194300	228293914	4485	4485	4485	4485	0
110	20250310	194200	228293914	4485	4485	4485	4485	0
111	20250310	194100	228293914	4485	4485	4485	4485	0
112	20250310	194000	228293914	4485	4485	4485	4485	0
113	20250310	193900	228293914	4485	4485	4485	4485	0
114	20250310	193800	228293914	4485	4485	4485	4485	0
115	20250310	193700	228293914	4485	4485	4485	4485	0
116	20250310	193600	228293914	4485	4485	4485	4485	0
117	20250310	193500	228293914	4485	4485	4485	4485	0
118	20250310	193400	228293914	4485	4485	4485	4485	0
119	20250310	193300	228293914	4485	4485	4485	4485	0
120	20250310	193200	228293914	4485	4485	4485	4485	0
121	20250310	193100	228293914	4485	4485	4485	4485	0
122	20250310	193000	228293914	4485	4485	4485	4485	4429
123	20250310	192900	228293914	4485	4485	4485	4485	0
124	20250310	192800	228293914	4485	4485	4485	4485	0
125	20250310	192700	228293914	4485	4485	4485	4485	0
126	20250310	192600	228293914	4485	4485	4485	4485	0
127	20250310	192500	228293914	4485	4485	4485	4485	0
128	20250310	192400	228293914	4485	4485	4485	4485	0
129	20250310	192300	228293914	4485	4485	4485	4485	0
130	20250310	192200	228293914	4485	4485	4485	4485	0
131	20250310	192100	228293914	4485	4485	4485	4485	0
132	20250310	192000	228293914	4485	4485	4485	4485	0
133	20250310	191900	228293914	4485	4485	4485	4485	0
134	20250310	191800	228293914	4485	4485	4485	4485	0
135	20250310	191700	228293914	4485	4485	4485	4485	0
136	20250310	191600	228293914	4485	4485	4485	4485	0
137	20250310	191500	228293914	4485	4485	4485	4485	0
138	20250310	191400	228293914	4485	4485	4485	4485	0
139	20250310	191300	228293914	4485	4485	4485	4485	0
140	20250310	191200	228293914	4485	4485	4485	4485	0
141	20250310	191100	228293914	4485	4485	4485	4485	0
142	20250310	191000	228293914	4485	4485	4485	4485	0
143	20250310	190900	228293914	4485	4485	4485	4485	0
144	20250310	190800	228293914	4485	4485	4485	4485	0
145	20250310	190700	228293914	4485	4485	4485	4485	0
146	20250310	190600	228293914	4485	4485	4485	4485	0
147	20250310	190500	228293914	4485	4485	4485	4485	0
148	20250310	190400	228293914	4485	4485	4485	4485	0
149	20250310	190300	228293914	4485	4485	4485	4485	0
150	20250310	190200	228293914	4485	4485	4485	4485	0
151	20250310	190100	228293914	4485	4485	4485	4485	0
152	20250310	190000	228293914	4485	4485	4485	4485	4429
153	20250310	185900	228293914	4485	4485	4485	4485	0
154	20250310	185800	228293914	4485	4485	4485	4485	0
155	20250310	185700	228293914	4485	4485	4485	4485	0
156	20250310	185600	228293914	4485	4485	4485	4485	0
157	20250310	185500	228293914	4485	4485	4485	4485	0
158	20250310	185400	228293914	4485	4485	4485	4485	0
159	20250310	185300	228293914	4485	4485	4485	4485	0
160	20250310	185200	228293914	4485	4485	4485	4485	0
161	20250310	185100	228293914	4485	4485	4485	4485	0
162	20250310	185000	228293914	4485	4485	4485	4485	0
163	20250310	184900	228293914	4485	4485	4485	4485	0
164	20250310	184800	228293914	4485	4485	4485	4485	0
165	20250310	184700	228293914	4485	4485	4485	4485	0
166	20250310	184600	228293914	4485	4485	4485	4485	0
167	20250310	184500	228293914	4485	4485	4485	4485	0
168	20250310	184400	228293914	4485	4485	4485	4485	0
169	20250310	184300	228293914	4485	4485	4485	4485	0
170	20250310	184200	228293914	4485	4485	4485	4485	0
171	20250310	184100	228293914	4485	4485	4485	4485	0
172	20250310	184000	228293914	4485	4485	4485	4485	0
173	20250310	183900	228293914	4485	4485	4485	4485	0
174	20250310	183800	228293914	4485	4485	4485	4485	0
175	20250310	183700	228293914	4485	4485	4485	4485	0
176	20250310	183600	228293914	4485	4485	4485	4485	0
177	20250310	183500	228293914	4485	4485	4485	4485	0
178	20250310	183400	228293914	4485	4485	4485	4485	0
179	20250310	183300	228293914	4485	4485	4485	4485	0
180	20250310	183200	228293914	4485	4485	4485	4485	0
181	20250310	183100	228293914	4485	4485	4485	4485	0
182	20250310	183000	228293914	4485	4485	4485	4485	4429
183	20250310	182900	228293914	4485	4485	4485	4485	0
184	20250310	182800	228293914	4485	4485	4485	4485	0
185	20250310	182700	228293914	4485	4485	4485	4485	0
186	20250310	182600	228293914	4485	4485	4485	4485	0
187	20250310	182500	228293914	4485	4485	4485	4485	0
188	20250310	182400	228293914	4485	4485	4485	4485	0
189	20250310	182300	228293914	4485	4485	4485	4485	0
190	20250310	182200	228293914	4485	4485	4485	4485	0
191	20250310	182100	228293914	4485	4485	4485	4485	0
192	20250310	182000	228293914	4485	4485	4485	4485	0
193	20250310	181900	228293914	4485	4485	4485	4485	0
194	20250310	181800	228293914	4485	4485	4485	4485	0
195	20250310	181700	228293914	4485	4485	4485	4485	0
196	20250310	181600	228293914	4485	4485	4485	4485	0
197	20250310	181500	228293914	4485	4485	4485	4485	0
198	20250310	181400	228293914	4485	4485	4485	4485	0
199	20250310	181300	228293914	4485	4485	4485	4485	0
200	20250310	181200	228293914	4485	4485	4485	4485	0
201	20250310	181100	228293914	4485	4485	4485	4485	0
202	20250310	181000	228293914	4485	4485	4485	4485	0
203	20250310	180900	228293914	4485	4485	4485	4485	0
204	20250310	180800	228293914	4485	4485	4485	4485	0
205	20250310	180700	228293914	4485	4485	4485	4485	0
206	20250310	180600	228293914	4485	4485	4485	4485	0
207	20250310	180500	228293914	4485	4485	4485	4485	0
208	20250310	180400	228293914	4485	4485	4485	4485	0
209	20250310	180300	228293914	4485	4485	4485	4485	0
210	20250310	180200	228293914	4485	4485	4485	4485	0
211	20250310	180100	228293914	4485	4485	4485	4485	0
212	20250310	180000	228293914	4485	4485	4485	4485	4429
213	20250310	175900	228293914	4485	4485	4485	4485	0
214	20250310	175800	228293914	4485	4485	4485	4485	0
215	20250310	175700	228293914	4485	4485	4485	4485	0
216	20250310	175600	228293914	4485	4485	4485	4485	0
217	20250310	175500	228293914	4485	4485	4485	4485	0
218	20250310	175400	228293914	4485	4485	4485	4485	0
219	20250310	175300	228293914	4485	4485	4485	4485	0
220	20250310	175200	228293914	4485	4485	4485	4485	0
221	20250310	175100	228293914	4485	4485	4485	4485	0
222	20250310	175000	228293914	4485	4485	4485	4485	0
223	20250310	174900	228293914	4485	4485	4485	4485	0
224	20250310	174800	228293914	4485	4485	4485	4485	0
225	20250310	174700	228293914	4485	4485	4485	4485	0
226	20250310	174600	228293914	4485	4485	4485	4485	0
227	20250310	174500	228293914	4485	4485	4485	4485	0
228	20250310	174400	228293914	4485	4485	4485	4485	0
229	20250310	174300	228293914	4485	4485	4485	4485	0
230	20250310	174200	228293914	4485	4485	4485	4485	0
231	20250310	174100	228293914	4485	4485	4485	4485	0
232	20250310	174000	228293914	4485	4485	4485	4485	0
233	20250310	173900	228293914	4485	4485	4485	4485	0
234	20250310	173800	228293914	4485	4485	4485	4485	0
235	20250310	173700	228293914	4485	4485	4485	4485	0
236	20250310	173600	228293914	4485	4485	4485	4485	0
237	20250310	173500	228293914	4485	4485	4485	4485	0
238	20250310	173400	228293914	4485	4485	4485	4485	0
239	20250310	173300	228293914	4485	4485	4485	4485	0
240	20250310	173200	228293914	4485	4485	4485	4485	0
241	20250310	173100	228293914	4485	4485	4485	4485	0
242	20250310	173000	228293914	4485	4485	4485	4485	4429
243	20250310	172900	228293914	4485	4485	4485	4485	0
244	20250310	172800	228293914	4485	4485	4485	4485	0
245	20250310	172700	228293914	4485	4485	4485	4485	0
246	20250310	172600	228293914	4485	4485	4485	4485	0
247	20250310	172500	228293914	4485	4485	4485	4485	0
248	20250310	172400	228293914	4485	4485	4485	4485	0
249	20250310	172300	228293914	4485	4485	4485	4485	0
250	20250310	172200	228293914	4485	4485	4485	4485	0
251	20250310	172100	228293914	4485	4485	4485	4485	0
252	20250310	172000	228293914	4485	4485	4485	4485	0
253	20250310	171900	228293914	4485	4485	4485	4485	0
254	20250310	171800	228293914	4485	4485	4485	4485	0
255	20250310	171700	228293914	4485	4485	4485	4485	0
256	20250310	171600	228293914	4485	4485	4485	4485	0
257	20250310	171500	228293914	4485	4485	4485	4485	0
258	20250310	171400	228293914	4485	4485	4485	4485	0
259	20250310	171300	228293914	4485	4485	4485	4485	0
260	20250310	171200	228293914	4485	4485	4485	4485	0
261	20250310	171100	228293914	4485	4485	4485	4485	0
262	20250310	171000	228293914	4485	4485	4485	4485	0
263	20250310	170900	228293914	4485	4485	4485	4485	0
264	20250310	170800	228293914	4485	4485	4485	4485	0
265	20250310	170700	228293914	4485	4485	4485	4485	0
266	20250310	170600	228293914	4485	4485	4485	4485	0
267	20250310	170500	228293914	4485	4485	4485	4485	0
268	20250310	170400	228293914	4485	4485	4485	4485	0
269	20250310	170300	228293914	4485	4485	4485	4485	0
270	20250310	170200	228293914	4485	4485	4485	4485	0
271	20250310	170100	228293914	4485	4485	4485	4485	0
272	20250310	170000	228293914	4485	4485	4485	4485	4429
273	20250310	165900	228293914	4485	4485	4485	4485	0
274	20250310	165800	228293914	4485	4485	4485	4485	0
275	20250310	165700	228293914	4485	4485	4485	4485	0
276	20250310	165600	228293914	4485	4485	4485	4485	0
277	20250310	165500	228293914	4485	4485	4485	4485	0
278	20250310	165400	228293914	4485	4485	4485	4485	0
279	20250310	165300	228293914	4485	4485	4485	4485	0
280	20250310	165200	228293914	4485	4485	4485	4485	0
281	20250310	165100	228293914	4485	4485	4485	4485	0
282	20250310	165000	228293914	4485	4485	4485	4485	0
283	20250310	164900	228293914	4485	4485	4485	4485	0
284	20250310	164800	228293914	4485	4485	4485	4485	0
285	20250310	164700	228293914	4485	4485	4485	4485	0
286	20250310	164600	228293914	4485	4485	4485	4485	0
287	20250310	164500	228293914	4485	4485	4485	4485	0
288	20250310	164400	228293914	4485	4485	4485	4485	0
289	20250310	164300	228293914	4485	4485	4485	4485	0
290	20250310	164200	228293914	4485	4485	4485	4485	0
291	20250310	164100	228293914	4485	4485	4485	4485	0
292	20250310	164000	228293914	4485	4485	4485	4485	0
293	20250310	163900	228293914	4485	4485	4485	4485	0
294	20250310	163800	228293914	4485	4485	4485	4485	0
295	20250310	163700	228293914	4485	4485	4485	4485	0
296	20250310	163600	228293914	4485	4485	4485	4485	0
297	20250310	163500	228293914	4485	4485	4485	4485	0
298	20250310	163400	228293914	4485	4485	4485	4485	0
299	20250310	163300	228293914	4485	4485	4485	4485	0
300	20250310	163200	228293914	4485	4485	4485	4485	0
301	20250310	163100	228293914	4485	4485	4485	4485	0
302	20250310	163000	228293914	4485	4485	4485	4485	4429
303	20250310	162900	228293914	4485	4485	4485	4485	0
304	20250310	162800	228293914	4485	4485	4485	4485	0
305	20250310	162700	228293914	4485	4485	4485	4485	0
306	20250310	162600	228293914	4485	4485	4485	4485	0
307	20250310	162500	228293914	4485	4485	4485	4485	0
308	20250310	162400	228293914	4485	4485	4485	4485	0
309	20250310	162300	228293914	4485	4485	4485	4485	0
310	20250310	162200	228293914	4485	4485	4485	4485	0
311	20250310	162100	228293914	4485	4485	4485	4485	0
312	20250310	162000	228293914	4485	4485	4485	4485	0
313	20250310	161900	228293914	4485	4485	4485	4485	0
314	20250310	161800	228293914	4485	4485	4485	4485	0
315	20250310	161700	228293914	4485	4485	4485	4485	0
316	20250310	161600	228293914	4485	4485	4485	4485	0
317	20250310	161500	228293914	4485	4485	4485	4485	0
318	20250310	161400	228293914	4485	4485	4485	4485	0
319	20250310	161300	228293914	4485	4485	4485	4485	0
320	20250310	161200	228293914	4485	4485	4485	4485	0
321	20250310	161100	228293914	4485	4485	4485	4485	0
322	20250310	161000	228293914	4485	4485	4485	4485	0
323	20250310	160900	228293914	4485	4485	4485	4485	0
324	20250310	160800	228293914	4485	4485	4485	4485	0
325	20250310	160700	228293914	4485	4485	4485	4485	0
326	20250310	160600	228293914	4485	4485	4485	4485	0
327	20250310	160500	228293914	4485	4485	4485	4485	0
328	20250310	160400	228293914	4485	4485	4485	4485	0
329	20250310	160300	228293914	4485	4485	4485	4485	0
330	20250310	160200	228293914	4485	4485	4485	4485	0
331	20250310	160100	228293914	4485	4485	4485	4485	0
332	20250310	160000	228293914	4485	4485	4485	4485	4429
333	20250310	155900	228293914	4485	4485	4485	4485	0
334	20250310	155800	228293914	4485	4485	4485	4485	0
335	20250310	155700	228293914	4485	4485	4485	4485	0
336	20250310	155600	228293914	4485	4485	4485	4485	0
337	20250310	155500	228293914	4485	4485	4485	4485	0
338	20250310	155400	228293914	4485	4485	4485	4485	0
339	20250310	155300	228293914	4485	4485	4485	4485	0
340	20250310	155200	228293914	4485	4485	4485	4485	0
341	20250310	155100	228293914	4485	4485	4485	4485	0
342	20250310	155000	228293914	4485	4485	4485	4485	0
343	20250310	154900	228293914	4485	4485	4485	4485	0
344	20250310	154800	228293914	4485	4485	4485	4485	0
345	20250310	154700	228293914	4485	4485	4485	4485	0
346	20250310	154600	228293914	4485	4485	4485	4485	0
347	20250310	154500	228293914	4485	4485	4485	4485	0
348	20250310	154400	228293914	4485	4485	4485	4485	0
349	20250310	154300	228293914	4485	4485	4485	4485	0
350	20250310	154200	228293914	4485	4485	4485	4485	0
351	20250310	154100	228293914	4485	4485	4485	4485	0
352	20250310	154000	228293914	4485	4485	4485	4485	0
353	20250310	153900	228293914	4485	4485	4485	4485	0
354	20250310	153800	228293914	4485	4485	4485	4485	0
355	20250310	153700	228293914	4485	4485	4485	4485	0
356	20250310	153600	228293914	4485	4485	4485	4485	0
357	20250310	153500	228293914	4485	4485	4485	4485	0
358	20250310	153400	228293914	4485	4485	4485	4485	0
359	20250310	153300	228293914	4485	4485	4485	4485	0
360	20250310	153200	228293914	4485	4485	4485	4485	0
361	20250310	153100	228293914	4485	4485	4485	4485	0
362	20250310	153000	228293914	4485	4485	4485	4485	8858
363	20250310	152900	208429849	4480	4480	4480	4480	0
364	20250310	152800	208429849	4480	4480	4480	4480	0
365	20250310	152700	208429849	4480	4480	4480	4480	0
366	20250310	152600	208429849	4480	4480	4480	4480	0
367	20250310	152500	208429849	4480	4480	4480	4480	0
368	20250310	152400	208429849	4480	4480	4480	4480	0
369	20250310	152300	208429849	4480	4480	4480	4480	0
370	20250310	152200	208429849	4480	4480	4480	4480	0
371	20250310	152100	208429849	4480	4480	4480	4480	0
372	20250310	152000	208429849	4480	4480	4480	4480	0
373	20250310	151900	208429849	4480	4475	4480	4475	767
374	20250310	151800	204994499	4475	4475	4475	4475	0
375	20250310	151700	204994499	4475	4475	4475	4475	83
376	20250310	151600	204623074	4475	4475	4480	4475	70
377	20250310	151500	204309659	4475	4480	4480	4475	148
378	20250310	151400	203646779	4475	4480	4480	4475	1135
379	20250310	151300	198561984	4475	4475	4475	4475	40
380	20250310	151200	198382984	4475	4475	4475	4475	28
381	20250310	151100	198257684	4475	4475	4475	4475	32
382	20250310	151000	198114484	4480	4475	4480	4475	290
383	20250310	150900	196815439	4475	4475	4475	4475	51
384	20250310	150800	196587214	4475	4475	4475	4475	35
385	20250310	150700	196430589	4475	4475	4475	4475	143
386	20250310	150600	195790664	4475	4475	4475	4475	56
387	20250310	150500	195540064	4475	4475	4475	4475	0
388	20250310	150400	195540064	4475	4475	4475	4475	53
389	20250310	150300	195302889	4475	4475	4475	4475	0
390	20250310	150200	195302889	4475	4475	4480	4475	519
391	20250310	150100	192978124	4475	4475	4475	4475	1669
392	20250310	150000	185509349	4480	4480	4480	4480	54
393	20250310	145900	185267429	4475	4475	4475	4475	103
394	20250310	145800	184806504	4475	4475	4475	4475	0
395	20250310	145700	184806504	4475	4475	4475	4475	0
396	20250310	145600	184806504	4475	4475	4475	4475	83
397	20250310	145500	184435079	4475	4475	4475	4475	13
398	20250310	145400	184376904	4475	4475	4475	4475	0
399	20250310	145300	184376904	4475	4475	4475	4475	93
400	20250310	145200	183960729	4480	4480	4480	4480	50
401	20250310	145100	183736729	4475	4475	4475	4475	13
402	20250310	145000	183678554	4475	4475	4475	4475	94
403	20250310	144900	183257904	4470	4475	4475	4470	300
404	20250310	144800	181916509	4475	4475	4475	4475	13
405	20250310	144700	181858334	4480	4480	4480	4480	1392
406	20250310	144600	175622174	4480	4480	4480	4480	5
407	20250310	144500	175599774	4480	4480	4480	4480	83
408	20250310	144400	175227934	4475	4475	4475	4475	13
409	20250310	144300	175169759	4475	4475	4475	4475	182
410	20250310	144200	174355309	4475	4475	4475	4475	0
411	20250310	144100	174355309	4475	4475	4475	4475	13
412	20250310	144000	174297134	4485	4485	4485	4485	13
413	20250310	143900	174238829	4475	4475	4475	4475	126
414	20250310	143800	173674979	4480	4480	4480	4480	301
415	20250310	143700	172326499	4480	4480	4480	4480	13
416	20250310	143600	172268259	4485	4480	4485	4480	17
417	20250310	143500	172192044	4475	4475	4475	4475	0
418	20250310	143400	172192044	4475	4480	4480	4475	39
419	20250310	143300	172017444	4480	4480	4480	4480	12
420	20250310	143200	171963684	4480	4480	4480	4480	0
421	20250310	143100	171963684	4480	4480	4480	4480	0
422	20250310	143000	171963684	4480	4480	4480	4480	377
423	20250310	142900	170274724	4480	4475	4480	4475	380
424	20250310	142800	168572864	4475	4475	4475	4475	0
425	20250310	142700	168572864	4475	4475	4475	4475	0
426	20250310	142600	168572864	4475	4475	4475	4475	13
427	20250310	142500	168514689	4475	4475	4475	4475	0
428	20250310	142400	168514689	4475	4475	4475	4475	103
429	20250310	142300	168053764	4475	4475	4475	4475	13
430	20250310	142200	167995589	4480	4480	4480	4480	11
431	20250310	142100	167946309	4480	4480	4480	4480	1
432	20250310	142000	167941829	4475	4480	4480	4475	106
433	20250310	141900	167467474	4475	4475	4475	4475	13
434	20250310	141800	167409299	4475	4475	4475	4475	0
435	20250310	141700	167409299	4475	4475	4475	4475	130
436	20250310	141600	166827549	4475	4475	4475	4475	13
437	20250310	141500	166769374	4480	4480	4480	4480	11
438	20250310	141400	166720094	4475	4475	4475	4475	0
439	20250310	141300	166720094	4475	4475	4475	4470	143
440	20250310	141200	166080819	4480	4480	4480	4480	0
441	20250310	141100	166080819	4480	4480	4480	4480	11
442	20250310	141000	166031539	4480	4480	4480	4480	0
443	20250310	140900	166031539	4480	4475	4480	4475	63
444	20250310	140800	165749354	4470	4480	4480	4470	143
445	20250310	140700	165109914	4480	4480	4480	4480	0
446	20250310	140600	165109914	4480	4480	4480	4480	91
447	20250310	140500	164702234	4480	4475	4480	4475	26
448	20250310	140400	164585819	4470	4470	4470	4470	97
449	20250310	140300	164152229	4480	4480	4480	4480	0
450	20250310	140200	164152229	4480	4475	4480	4475	251
451	20250310	140100	163027849	4475	4480	4480	4475	12
452	20250310	140000	162974094	4480	4480	4480	4480	1
453	20250310	135900	162969614	4480	4470	4480	4470	179
454	20250310	135800	162168944	4485	4470	4485	4470	113
455	20250310	135700	161662344	4470	4470	4470	4470	97
456	20250310	135600	161228754	4475	4475	4475	4475	32
457	20250310	135500	161085554	4480	4480	4480	4480	39
458	20250310	135400	160910834	4480	4480	4480	4480	179
459	20250310	135300	160108914	4485	4485	4485	4485	111
460	20250310	135200	159611079	4480	4475	4480	4475	102
461	20250310	135100	159154124	4480	4480	4480	4480	140
462	20250310	135000	158526924	4485	4485	4485	4485	22
463	20250310	134900	158428254	4485	4485	4485	4485	0
464	20250310	134800	158428254	4485	4485	4485	4485	5
465	20250310	134700	158405829	4480	4480	4480	4480	21
466	20250310	134600	158311749	4480	4480	4480	4480	156
467	20250310	134500	157612869	4480	4480	4480	4480	0
468	20250310	134400	157612869	4480	4480	4480	4480	0
469	20250310	134300	157612869	4480	4485	4485	4480	24
470	20250310	134200	157505294	4485	4485	4485	4485	5
471	20250310	134100	157482869	4480	4480	4480	4480	584
472	20250310	134000	154866549	4480	4475	4480	4475	300
473	20250310	133900	153524044	4475	4475	4475	4475	0
474	20250310	133800	153524044	4475	4475	4475	4475	0
475	20250310	133700	153524044	4475	4475	4475	4475	133
476	20250310	133600	152928869	4480	4475	4480	4475	16
477	20250310	133500	152857254	4475	4475	4475	4475	0
478	20250310	133400	152857254	4475	4475	4475	4475	0
479	20250310	133300	152857254	4475	4475	4475	4475	13
480	20250310	133200	152799079	4480	4480	4480	4480	155
481	20250310	133100	152104679	4480	4480	4480	4480	0
482	20250310	133000	152104679	4480	4480	4480	4480	21
483	20250310	132900	152010599	4480	4485	4485	4480	1130
484	20250310	132800	146947584	4485	4485	4485	4485	100
485	20250310	132700	146499084	4480	4480	4480	4480	132
486	20250310	132600	145907724	4485	4485	4485	4485	10
487	20250310	132500	145862874	4480	4485	4485	4480	23
488	20250310	132400	145759779	4480	4480	4480	4480	5
489	20250310	132300	145737379	4480	4480	4480	4480	3
490	20250310	132200	145723939	4480	4485	4485	4480	155
491	20250310	132100	145029489	4485	4485	4485	4485	25
492	20250310	132000	144917364	4480	4480	4480	4480	49
493	20250310	131900	144697844	4480	4480	4480	4480	0
494	20250310	131800	144697844	4480	4480	4480	4480	134
495	20250310	131700	144097524	4480	4480	4480	4480	0
496	20250310	131600	144097524	4480	4480	4480	4480	0
497	20250310	131500	144097524	4480	4480	4480	4480	13
498	20250310	131400	144039284	4480	4480	4480	4480	0
499	20250310	131300	144039284	4480	4480	4480	4480	126
500	20250310	131200	143474804	4480	4480	4480	4480	0
501	20250310	131100	143474804	4480	4480	4480	4480	12
502	20250310	131000	143421044	4480	4480	4480	4480	0
503	20250310	130900	143421044	4480	4480	4480	4480	134
504	20250310	130800	142820724	4480	4480	4480	4480	125
505	20250310	130700	142260724	4485	4485	4485	4485	11
506	20250310	130600	142211389	4485	4485	4485	4485	0
507	20250310	130500	142211389	4485	4485	4485	4485	50
508	20250310	130400	141987139	4480	4480	4480	4480	143
509	20250310	130300	141346499	4480	4480	4480	4480	590
510	20250310	130200	138703299	4485	4485	4485	4485	1
511	20250310	130100	138698814	4485	4485	4485	4485	11
512	20250310	130000	138649479	4480	4480	4480	4480	13
513	20250310	125900	138591239	4480	4480	4480	4480	134
514	20250310	125800	137990919	4480	4480	4480	4480	100
515	20250310	125700	137542919	4480	4480	4480	4480	162
516	20250310	125600	136817159	4482	4482	4482	4482	5
517	20250310	125500	136794749	4485	4485	4485	4485	1
518	20250310	125400	136790264	4480	4480	4480	4480	3132
519	20250310	125300	122758904	4480	4485	4485	4480	1141
520	20250310	125200	117641584	4485	4485	4485	4485	0
521	20250310	125100	117641584	4485	4485	4485	4485	0
522	20250310	125000	117641584	4485	4485	4485	4485	142
523	20250310	124900	117004714	4490	4490	4490	4490	11
524	20250310	124800	116955324	4490	4490	4490	4490	0
525	20250310	124700	116955324	4490	4490	4490	4490	0
526	20250310	124600	116955324	4490	4490	4490	4490	65
527	20250310	124500	116663474	4490	4490	4490	4490	367
528	20250310	124400	115015644	4495	4495	4495	4495	0
529	20250310	124300	115015644	4495	4495	4495	4495	0
530	20250310	124200	115015644	4495	4495	4495	4490	24
531	20250310	124100	114907824	4495	4495	4495	4495	1
532	20250310	124000	114903329	4490	4495	4495	4490	134
533	20250310	123900	114301664	4490	4490	4490	4490	413
534	20250310	123800	112447294	4490	4490	4490	4490	0
535	20250310	123700	112447294	4490	4490	4490	4490	20
536	20250310	123600	112357494	4490	4490	4490	4490	131
537	20250310	123500	111769304	4490	4490	4490	4490	12
538	20250310	123400	111715424	4490	4490	4490	4490	0
539	20250310	123300	111715424	4490	4490	4490	4490	10
540	20250310	123200	111670524	4490	4490	4490	4490	113
541	20250310	123100	111163154	4490	4490	4490	4490	1264
542	20250310	123000	105487794	4490	4490	4490	4490	0
543	20250310	122900	105487794	4490	4490	4490	4490	164
544	20250310	122800	104751434	4490	4495	4495	4490	23
545	20250310	122700	104648109	4490	4490	4490	4490	10
546	20250310	122600	104603209	4490	4490	4490	4490	133
547	20250310	122500	104006039	4490	4490	4490	4490	13
548	20250310	122400	103947669	4490	4490	4490	4490	0
549	20250310	122300	103947669	4490	4490	4490	4490	200
550	20250310	122200	103049669	4490	4495	4495	4490	133
551	20250310	122100	102452494	4495	4495	4495	4490	35
552	20250310	122000	102295229	4495	4495	4495	4495	0
553	20250310	121900	102295229	4495	4495	4495	4495	0
554	20250310	121800	102295229	4495	4495	4495	4495	100
555	20250310	121700	101845729	4490	4490	4490	4490	145
556	20250310	121600	101194679	4490	4490	4490	4490	1
557	20250310	121500	101190189	4490	4490	4490	4490	0
558	20250310	121400	101190189	4490	4495	4495	4490	34
559	20250310	121300	101037419	4495	4495	4495	4495	100
560	20250310	121200	100587919	4490	4490	4490	4490	132
561	20250310	121100	99995239	4490	4490	4490	4490	0
562	20250310	121000	99995239	4490	4490	4490	4490	13
563	20250310	120900	99936869	4490	4490	4490	4490	1300
564	20250310	120800	94099869	4495	4495	4495	4495	100
565	20250310	120700	93650369	4490	4490	4490	4490	143
566	20250310	120600	93008299	4495	4495	4495	4495	11
567	20250310	120500	92958854	4495	4495	4495	4495	0
568	20250310	120400	92958854	4495	4495	4495	4495	0
569	20250310	120300	92958854	4495	4490	4495	4490	262
570	20250310	120200	91781974	4495	4495	4495	4495	3
571	20250310	120100	91768489	4495	4495	4495	4495	3
572	20250310	120000	91755004	4490	4490	4490	4490	0
573	20250310	115900	91755004	4490	4495	4495	4490	34
574	20250310	115800	91602234	4495	4490	4495	4490	233
575	20250310	115700	90555564	4490	4490	4490	4490	0
576	20250310	115600	90555564	4490	4495	4495	4490	35
577	20250310	115500	90398304	4495	4495	4495	4495	56
578	20250310	115400	90146584	4495	4495	4495	4495	2
579	20250310	115300	90137594	4495	4490	4495	4490	235
580	20250310	115200	89081944	4490	4495	4495	4490	34
581	20250310	115100	88929174	4495	4495	4495	4495	0
582	20250310	115000	88929174	4495	4495	4495	4495	1
583	20250310	114900	88924679	4495	4490	4495	4490	155
584	20250310	114800	88228674	4495	4495	4495	4495	160
585	20250310	114700	87509474	4495	4495	4495	4495	0
586	20250310	114600	87509474	4495	4495	4495	4495	0
587	20250310	114500	87509474	4495	4490	4495	4490	23
588	20250310	114400	87406149	4490	4490	4490	4490	131
589	20250310	114300	86817959	4495	4495	4495	4495	151
590	20250310	114200	86139214	4495	4490	4495	4490	649
591	20250310	114100	83225119	4490	4490	4490	4490	0
592	20250310	114000	83225119	4490	4490	4490	4490	0
593	20250310	113900	83225119	4490	4495	4495	4490	161
594	20250310	113800	82502179	4495	4490	4495	4490	123
595	20250310	113700	81949354	4495	4495	4495	4495	104
596	20250310	113600	81481874	4495	4495	4495	4495	6
597	20250310	113500	81454904	4495	4495	4495	4495	0
598	20250310	113400	81454904	4495	4490	4495	4490	156
599	20250310	113300	80754409	4490	4490	4490	4490	0
600	20250310	113200	80754409	4490	4490	4490	4490	0
601	20250310	113100	80754409	4490	4490	4490	4490	12
602	20250310	113000	80700529	4490	4490	4490	4490	135
603	20250310	112900	80094379	4490	4490	4490	4490	0
604	20250310	112800	80094379	4490	4490	4490	4490	0
605	20250310	112700	80094379	4490	4490	4490	4490	13
606	20250310	112600	80036009	4490	4490	4490	4490	20
607	20250310	112500	79946209	4490	4490	4490	4490	134
608	20250310	112400	79344549	4490	4490	4490	4490	12
609	20250310	112300	79290669	4495	4495	4495	4495	1
610	20250310	112200	79286174	4495	4495	4495	4495	1
611	20250310	112100	79281679	4490	4490	4490	4490	0
612	20250310	112000	79281679	4490	4490	4490	4490	147
613	20250310	111900	78621649	4495	4495	4495	4495	101
614	20250310	111800	78167654	4490	4490	4490	4490	0
615	20250310	111700	78167654	4490	4490	4490	4490	12
616	20250310	111600	78113774	4490	4490	4490	4490	0
617	20250310	111500	78113774	4490	4490	4490	4490	106
618	20250310	111400	77637834	4495	4495	4495	4495	100
619	20250310	111300	77188334	4490	4490	4490	4490	513
620	20250310	111200	74884964	4490	4490	4490	4490	0
621	20250310	111100	74884964	4490	4490	4490	4490	0
622	20250310	111000	74884964	4490	4490	4490	4490	0
623	20250310	110900	74884964	4490	4490	4490	4490	12
624	20250310	110800	74831084	4490	4490	4490	4490	0
625	20250310	110700	74831084	4490	4490	4490	4490	10
626	20250310	110600	74786184	4490	4490	4490	4490	380
627	20250310	110500	73079984	4485	4485	4485	4485	1
628	20250310	110400	73075499	4490	4490	4490	4490	80
629	20250310	110300	72716299	4490	4490	4490	4490	12
630	20250310	110200	72662419	4490	4487	4490	4485	148
631	20250310	110100	71998416	4485	4485	4485	4485	0
632	20250310	110000	71998416	4485	4485	4485	4485	0
633	20250310	105900	71998416	4485	4485	4485	4485	13
634	20250310	105800	71940111	4480	4485	4485	4480	2207
635	20250310	105700	62051636	4485	4485	4485	4485	135
636	20250310	105600	61446161	4485	4485	4485	4485	0
637	20250310	105500	61446161	4485	4490	4490	4485	38
638	20250310	105400	61275616	4490	4485	4490	4485	56
639	20250310	105300	61024276	4485	4485	4485	4485	0
640	20250310	105200	61024276	4485	4485	4485	4485	144
641	20250310	105100	60378436	4490	4490	4490	4490	5
642	20250310	105000	60355986	4490	4495	4495	4490	230
643	20250310	104900	59323281	4495	4495	4495	4495	200
644	20250310	104800	58424281	4495	4490	4495	4490	155
645	20250310	104700	57728276	4490	4490	4490	4490	0
646	20250310	104600	57728276	4490	4490	4490	4490	0
647	20250310	104500	57728276	4490	4490	4495	4490	64
648	20250310	104400	57440851	4490	4495	4495	4490	185
649	20250310	104300	56609341	4495	4495	4495	4490	15
650	20250310	104200	56541976	4495	4495	4495	4495	5
651	20250310	104100	56519501	4495	4490	4495	4490	24
652	20250310	104000	56411686	4490	4490	4490	4490	0
653	20250310	103900	56411686	4490	4490	4490	4490	3
654	20250310	103800	56398216	4490	4490	4490	4490	41
655	20250310	103700	56214126	4485	4485	4485	4485	0
656	20250310	103600	56214126	4485	4485	4485	4485	100
657	20250310	103500	55765626	4490	4490	4490	4490	100
658	20250310	103400	55316626	4490	4485	4490	4485	23
659	20250310	103300	55213416	4480	4480	4500	4480	1555
660	20250310	103200	48233656	4480	4480	4480	4480	0
661	20250310	103100	48233656	4480	4480	4480	4480	12
662	20250310	103000	48179896	4475	4465	4475	4465	1335
663	20250310	102900	42211791	4470	4470	4470	4470	105
664	20250310	102800	41742441	4465	4465	4465	4465	233
665	20250310	102700	40702096	4465	4465	4465	4465	12
666	20250310	102600	40648516	4470	4470	4470	4470	0
667	20250310	102500	40648516	4470	4470	4470	4470	0
668	20250310	102400	40648516	4470	4470	4470	4470	1
669	20250310	102300	40644046	4465	4470	4470	4465	62
670	20250310	102200	40367211	4465	4465	4465	4465	106
671	20250310	102100	39893921	4460	4460	4460	4460	0
672	20250310	102000	39893921	4460	4460	4460	4460	12
673	20250310	101900	39840401	4465	4460	4465	4460	124
674	20250310	101800	39287356	4465	4465	4465	4465	5
675	20250310	101700	39265031	4465	4465	4465	4465	2
676	20250310	101600	39256101	4465	4460	4465	4460	25
677	20250310	101500	39144541	4465	4460	4465	4460	139
678	20250310	101400	38524596	4460	4460	4460	4460	5
679	20250310	101300	38502296	4465	4465	4465	4465	12
680	20250310	101200	38448716	4460	4465	4465	4460	197
681	20250310	101100	37569167	4465	4465	4465	4465	0
682	20250310	101000	37569167	4465	4465	4465	4465	110
683	20250310	100900	37078017	4470	4465	4470	4465	26
684	20250310	100800	36961862	4470	4470	4470	4470	2
685	20250310	100700	36952922	4470	4470	4470	4470	1
686	20250310	100600	36948452	4470	4465	4470	4465	174
687	20250310	100500	36171407	4465	4470	4470	4465	13
688	20250310	100400	36113355	4470	4470	4470	4470	0
689	20250310	100300	36113355	4470	4470	4470	4470	3
690	20250310	100200	36099945	4465	4465	4465	4465	194
691	20250310	100100	35233735	4465	4465	4465	4465	119
692	20250310	100000	34702400	4470	4470	4470	4470	4
693	20250310	095900	34684520	4465	4465	4465	4465	0
694	20250310	095800	34684520	4465	4465	4465	4465	12
695	20250310	095700	34630940	4465	4465	4465	4465	40
696	20250310	095600	34452340	4465	4470	4470	4465	58
697	20250310	095500	34193220	4470	4465	4470	4465	24
698	20250310	095400	34086005	4470	4465	4470	4465	50
699	20250310	095300	33862750	4460	4460	4460	4460	2
700	20250310	095200	33853830	4460	4465	4465	4460	128
701	20250310	095100	33282895	4465	4465	4465	4460	113
702	20250310	095000	32778410	4465	4465	4465	4465	0
703	20250310	094900	32778410	4465	4465	4465	4465	3
704	20250310	094800	32765015	4460	4460	4460	4460	123
705	20250310	094700	32216435	4460	4460	4460	4460	14
706	20250310	094600	32153995	4460	4460	4460	4460	20
707	20250310	094500	32064795	4455	4455	4455	4455	0
708	20250310	094400	32064795	4455	4455	4455	4455	0
709	20250310	094300	32064795	4455	4465	4465	4455	94
710	20250310	094200	31645970	4470	4470	4470	4470	3
711	20250310	094100	31632560	4470	4465	4470	4465	23
712	20250310	094000	31529760	4455	4465	4470	4455	680
713	20250310	093900	28497125	4470	4470	4470	4470	60
714	20250310	093800	28228925	4470	4470	4470	4470	113
715	20250310	093700	27723815	4470	4465	4470	4465	138
716	20250310	093600	27107015	4470	4470	4470	4470	7
717	20250310	093500	27075725	4460	4470	4470	4460	137
718	20250310	093400	26464695	4465	4465	4465	4465	12
719	20250310	093300	26411115	4465	4465	4465	4465	13
720	20250310	093200	26353070	4465	4460	4470	4460	30
721	20250310	093100	26219065	4460	4470	4470	4460	545
722	20250310	093000	23787905	4470	4475	4475	4465	1436
723	20250310	092900	17372705	4475	4475	4475	4470	64
724	20250310	092800	17086585	4470	4485	4485	4470	543
725	20250310	092700	14653245	4485	4485	4485	4485	0
726	20250310	092600	14653245	4485	4485	4485	4485	14
727	20250310	092500	14590455	4490	4495	4495	4490	912
728	20250310	092400	10495570	4495	4495	4495	4495	0
729	20250310	092300	10495570	4495	4495	4495	4495	12
730	20250310	092200	10441630	4495	4500	4500	4495	126
731	20250310	092100	9875250	4500	4500	4500	4500	473
732	20250310	092000	7746750	4505	4505	4505	4505	0
733	20250310	091900	7746750	4505	4505	4505	4505	0
734	20250310	091800	7746750	4505	4500	4505	4500	21
735	20250310	091700	7652245	4515	4505	4515	4505	40
736	20250310	091600	7471655	4505	4505	4505	4505	3
737	20250310	091500	7458140	4515	4515	4515	4515	0
738	20250310	091400	7458140	4515	4515	4515	4515	25
739	20250310	091300	7345265	4500	4500	4500	4500	0
740	20250310	091200	7345265	4500	4500	4500	4500	16
741	20250310	091100	7273265	4500	4500	4500	4500	10
742	20250310	091000	7228265	4500	4500	4500	4500	0
743	20250310	090900	7228265	4500	4500	4500	4500	0
744	20250310	090800	7228265	4500	4500	4500	4500	10
745	20250310	090700	7183265	4505	4505	4505	4505	8
746	20250310	090600	7147225	4505	4510	4510	4505	217
747	20250310	090500	6169115	4510	4515	4515	4510	236
748	20250310	090400	5104075	4520	4520	4520	4520	0
749	20250310	090300	5104075	4520	4520	4525	4520	569
750	20250310	090200	2530605	4520	4520	4520	4520	321
751	20250310	090100	1079685	4525	4525	4525	4520	66
752	20250310	090000	781060	4525	4545	4545	4525	172