KissMeData/093640/min/candle-20250310.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250310	200800	473617730	4130	4130	4130	4130	433
3	20250310	200700	473617730	4130	4130	4130	4130	0
4	20250310	200600	473617730	4130	4130	4130	4130	0
5	20250310	200500	473617730	4130	4130	4130	4130	0
6	20250310	200400	473617730	4130	4130	4130	4130	0
7	20250310	200300	473617730	4130	4130	4130	4130	0
8	20250310	200200	473617730	4130	4130	4130	4130	0
9	20250310	200100	473617730	4130	4130	4130	4130	0
10	20250310	200000	473617730	4130	4130	4130	4130	0
11	20250310	195900	473617730	4130	4130	4130	4130	0
12	20250310	195800	473617730	4130	4130	4130	4130	0
13	20250310	195700	473617730	4130	4130	4130	4130	0
14	20250310	195600	473617730	4130	4130	4130	4130	0
15	20250310	195500	473617730	4130	4130	4130	4130	0
16	20250310	195400	473617730	4130	4130	4130	4130	0
17	20250310	195300	473617730	4130	4130	4130	4130	0
18	20250310	195200	473617730	4130	4130	4130	4130	0
19	20250310	195100	473617730	4130	4130	4130	4130	0
20	20250310	195000	473617730	4130	4130	4130	4130	0
21	20250310	194900	473617730	4130	4130	4130	4130	0
22	20250310	194800	473617730	4130	4130	4130	4130	0
23	20250310	194700	473617730	4130	4130	4130	4130	0
24	20250310	194600	473617730	4130	4130	4130	4130	0
25	20250310	194500	473617730	4130	4130	4130	4130	0
26	20250310	194400	473617730	4130	4130	4130	4130	0
27	20250310	194300	473617730	4130	4130	4130	4130	0
28	20250310	194200	473617730	4130	4130	4130	4130	0
29	20250310	194100	473617730	4130	4130	4130	4130	0
30	20250310	194000	473617730	4130	4130	4130	4130	0
31	20250310	193900	473617730	4130	4130	4130	4130	0
32	20250310	193800	473617730	4130	4130	4130	4130	433
33	20250310	193700	473617730	4130	4130	4130	4130	0
34	20250310	193600	473617730	4130	4130	4130	4130	0
35	20250310	193500	473617730	4130	4130	4130	4130	0
36	20250310	193400	473617730	4130	4130	4130	4130	0
37	20250310	193300	473617730	4130	4130	4130	4130	0
38	20250310	193200	473617730	4130	4130	4130	4130	0
39	20250310	193100	473617730	4130	4130	4130	4130	0
40	20250310	193000	473617730	4130	4130	4130	4130	0
41	20250310	192900	473617730	4130	4130	4130	4130	0
42	20250310	192800	473617730	4130	4130	4130	4130	0
43	20250310	192700	473617730	4130	4130	4130	4130	0
44	20250310	192600	473617730	4130	4130	4130	4130	0
45	20250310	192500	473617730	4130	4130	4130	4130	0
46	20250310	192400	473617730	4130	4130	4130	4130	0
47	20250310	192300	473617730	4130	4130	4130	4130	0
48	20250310	192200	473617730	4130	4130	4130	4130	0
49	20250310	192100	473617730	4130	4130	4130	4130	0
50	20250310	192000	473617730	4130	4130	4130	4130	0
51	20250310	191900	473617730	4130	4130	4130	4130	0
52	20250310	191800	473617730	4130	4130	4130	4130	0
53	20250310	191700	473617730	4130	4130	4130	4130	0
54	20250310	191600	473617730	4130	4130	4130	4130	0
55	20250310	191500	473617730	4130	4130	4130	4130	0
56	20250310	191400	473617730	4130	4130	4130	4130	0
57	20250310	191300	473617730	4130	4130	4130	4130	0
58	20250310	191200	473617730	4130	4130	4130	4130	0
59	20250310	191100	473617730	4130	4130	4130	4130	0
60	20250310	191000	473617730	4130	4130	4130	4130	0
61	20250310	190900	473617730	4130	4130	4130	4130	0
62	20250310	190800	473617730	4130	4130	4130	4130	433
63	20250310	190700	473617730	4130	4130	4130	4130	0
64	20250310	190600	473617730	4130	4130	4130	4130	0
65	20250310	190500	473617730	4130	4130	4130	4130	0
66	20250310	190400	473617730	4130	4130	4130	4130	0
67	20250310	190300	473617730	4130	4130	4130	4130	0
68	20250310	190200	473617730	4130	4130	4130	4130	0
69	20250310	190100	473617730	4130	4130	4130	4130	0
70	20250310	190000	473617730	4130	4130	4130	4130	0
71	20250310	185900	473617730	4130	4130	4130	4130	0
72	20250310	185800	473617730	4130	4130	4130	4130	0
73	20250310	185700	473617730	4130	4130	4130	4130	0
74	20250310	185600	473617730	4130	4130	4130	4130	0
75	20250310	185500	473617730	4130	4130	4130	4130	0
76	20250310	185400	473617730	4130	4130	4130	4130	0
77	20250310	185300	473617730	4130	4130	4130	4130	0
78	20250310	185200	473617730	4130	4130	4130	4130	0
79	20250310	185100	473617730	4130	4130	4130	4130	0
80	20250310	185000	473617730	4130	4130	4130	4130	0
81	20250310	184900	473617730	4130	4130	4130	4130	0
82	20250310	184800	473617730	4130	4130	4130	4130	0
83	20250310	184700	473617730	4130	4130	4130	4130	0
84	20250310	184600	473617730	4130	4130	4130	4130	0
85	20250310	184500	473617730	4130	4130	4130	4130	0
86	20250310	184400	473617730	4130	4130	4130	4130	0
87	20250310	184300	473617730	4130	4130	4130	4130	0
88	20250310	184200	473617730	4130	4130	4130	4130	0
89	20250310	184100	473617730	4130	4130	4130	4130	0
90	20250310	184000	473617730	4130	4130	4130	4130	0
91	20250310	183900	473617730	4130	4130	4130	4130	0
92	20250310	183800	473617730	4130	4130	4130	4130	433
93	20250310	183700	473617730	4130	4130	4130	4130	0
94	20250310	183600	473617730	4130	4130	4130	4130	0
95	20250310	183500	473617730	4130	4130	4130	4130	0
96	20250310	183400	473617730	4130	4130	4130	4130	0
97	20250310	183300	473617730	4130	4130	4130	4130	0
98	20250310	183200	473617730	4130	4130	4130	4130	0
99	20250310	183100	473617730	4130	4130	4130	4130	0
100	20250310	183000	473617730	4130	4130	4130	4130	0
101	20250310	182900	473617730	4130	4130	4130	4130	0
102	20250310	182800	473617730	4130	4130	4130	4130	0
103	20250310	182700	473617730	4130	4130	4130	4130	0
104	20250310	182600	473617730	4130	4130	4130	4130	0
105	20250310	182500	473617730	4130	4130	4130	4130	0
106	20250310	182400	473617730	4130	4130	4130	4130	0
107	20250310	182300	473617730	4130	4130	4130	4130	0
108	20250310	182200	473617730	4130	4130	4130	4130	0
109	20250310	182100	473617730	4130	4130	4130	4130	0
110	20250310	182000	473617730	4130	4130	4130	4130	0
111	20250310	181900	473617730	4130	4130	4130	4130	0
112	20250310	181800	473617730	4130	4130	4130	4130	0
113	20250310	181700	473617730	4130	4130	4130	4130	0
114	20250310	181600	473617730	4130	4130	4130	4130	0
115	20250310	181500	473617730	4130	4130	4130	4130	0
116	20250310	181400	473617730	4130	4130	4130	4130	0
117	20250310	181300	473617730	4130	4130	4130	4130	0
118	20250310	181200	473617730	4130	4130	4130	4130	0
119	20250310	181100	473617730	4130	4130	4130	4130	0
120	20250310	181000	473617730	4130	4130	4130	4130	0
121	20250310	180900	473617730	4130	4130	4130	4130	0
122	20250310	180800	473617730	4130	4130	4130	4130	433
123	20250310	180700	473617730	4130	4130	4130	4130	0
124	20250310	180600	473617730	4130	4130	4130	4130	0
125	20250310	180500	473617730	4130	4130	4130	4130	0
126	20250310	180400	473617730	4130	4130	4130	4130	0
127	20250310	180300	473617730	4130	4130	4130	4130	0
128	20250310	180200	473617730	4130	4130	4130	4130	0
129	20250310	180100	473617730	4130	4130	4130	4130	0
130	20250310	180000	473617730	4130	4130	4130	4130	0
131	20250310	175900	473617730	4130	4130	4130	4130	0
132	20250310	175800	473617730	4130	4130	4130	4130	0
133	20250310	175700	473617730	4130	4130	4130	4130	0
134	20250310	175600	473617730	4130	4130	4130	4130	0
135	20250310	175500	473617730	4130	4130	4130	4130	0
136	20250310	175400	473617730	4130	4130	4130	4130	0
137	20250310	175300	473617730	4130	4130	4130	4130	0
138	20250310	175200	473617730	4130	4130	4130	4130	0
139	20250310	175100	473617730	4130	4130	4130	4130	0
140	20250310	175000	473617730	4130	4130	4130	4130	0
141	20250310	174900	473617730	4130	4130	4130	4130	0
142	20250310	174800	473617730	4130	4130	4130	4130	0
143	20250310	174700	473617730	4130	4130	4130	4130	0
144	20250310	174600	473617730	4130	4130	4130	4130	0
145	20250310	174500	473617730	4130	4130	4130	4130	0
146	20250310	174400	473617730	4130	4130	4130	4130	0
147	20250310	174300	473617730	4130	4130	4130	4130	0
148	20250310	174200	473617730	4130	4130	4130	4130	0
149	20250310	174100	473617730	4130	4130	4130	4130	0
150	20250310	174000	473617730	4130	4130	4130	4130	0
151	20250310	173900	473617730	4130	4130	4130	4130	0
152	20250310	173800	473617730	4130	4130	4130	4130	433
153	20250310	173700	473617730	4130	4130	4130	4130	0
154	20250310	173600	473617730	4130	4130	4130	4130	0
155	20250310	173500	473617730	4130	4130	4130	4130	0
156	20250310	173400	473617730	4130	4130	4130	4130	0
157	20250310	173300	473617730	4130	4130	4130	4130	0
158	20250310	173200	473617730	4130	4130	4130	4130	0
159	20250310	173100	473617730	4130	4130	4130	4130	0
160	20250310	173000	473617730	4130	4130	4130	4130	0
161	20250310	172900	473617730	4130	4130	4130	4130	0
162	20250310	172800	473617730	4130	4130	4130	4130	0
163	20250310	172700	473617730	4130	4130	4130	4130	0
164	20250310	172600	473617730	4130	4130	4130	4130	0
165	20250310	172500	473617730	4130	4130	4130	4130	0
166	20250310	172400	473617730	4130	4130	4130	4130	0
167	20250310	172300	473617730	4130	4130	4130	4130	0
168	20250310	172200	473617730	4130	4130	4130	4130	0
169	20250310	172100	473617730	4130	4130	4130	4130	0
170	20250310	172000	473617730	4130	4130	4130	4130	0
171	20250310	171900	473617730	4130	4130	4130	4130	0
172	20250310	171800	473617730	4130	4130	4130	4130	0
173	20250310	171700	473617730	4130	4130	4130	4130	0
174	20250310	171600	473617730	4130	4130	4130	4130	0
175	20250310	171500	473617730	4130	4130	4130	4130	0
176	20250310	171400	473617730	4130	4130	4130	4130	0
177	20250310	171300	473617730	4130	4130	4130	4130	0
178	20250310	171200	473617730	4130	4130	4130	4130	0
179	20250310	171100	473617730	4130	4130	4130	4130	0
180	20250310	171000	473617730	4130	4130	4130	4130	0
181	20250310	170900	473617730	4130	4130	4130	4130	0
182	20250310	170800	473617730	4130	4130	4130	4130	433
183	20250310	170700	473617730	4130	4130	4130	4130	0
184	20250310	170600	473617730	4130	4130	4130	4130	0
185	20250310	170500	473617730	4130	4130	4130	4130	0
186	20250310	170400	473617730	4130	4130	4130	4130	0
187	20250310	170300	473617730	4130	4130	4130	4130	0
188	20250310	170200	473617730	4130	4130	4130	4130	0
189	20250310	170100	473617730	4130	4130	4130	4130	0
190	20250310	170000	473617730	4130	4130	4130	4130	0
191	20250310	165900	473617730	4130	4130	4130	4130	0
192	20250310	165800	473617730	4130	4130	4130	4130	0
193	20250310	165700	473617730	4130	4130	4130	4130	0
194	20250310	165600	473617730	4130	4130	4130	4130	0
195	20250310	165500	473617730	4130	4130	4130	4130	0
196	20250310	165400	473617730	4130	4130	4130	4130	0
197	20250310	165300	473617730	4130	4130	4130	4130	0
198	20250310	165200	473617730	4130	4130	4130	4130	0
199	20250310	165100	473617730	4130	4130	4130	4130	0
200	20250310	165000	473617730	4130	4130	4130	4130	0
201	20250310	164900	473617730	4130	4130	4130	4130	0
202	20250310	164800	473617730	4130	4130	4130	4130	0
203	20250310	164700	473617730	4130	4130	4130	4130	0
204	20250310	164600	473617730	4130	4130	4130	4130	0
205	20250310	164500	473617730	4130	4130	4130	4130	0
206	20250310	164400	473617730	4130	4130	4130	4130	0
207	20250310	164300	473617730	4130	4130	4130	4130	0
208	20250310	164200	473617730	4130	4130	4130	4130	0
209	20250310	164100	473617730	4130	4130	4130	4130	0
210	20250310	164000	473617730	4130	4130	4130	4130	0
211	20250310	163900	473617730	4130	4130	4130	4130	0
212	20250310	163800	473617730	4130	4130	4130	4130	433
213	20250310	163700	473617730	4130	4130	4130	4130	0
214	20250310	163600	473617730	4130	4130	4130	4130	0
215	20250310	163500	473617730	4130	4130	4130	4130	0
216	20250310	163400	473617730	4130	4130	4130	4130	0
217	20250310	163300	473617730	4130	4130	4130	4130	0
218	20250310	163200	473617730	4130	4130	4130	4130	0
219	20250310	163100	473617730	4130	4130	4130	4130	0
220	20250310	163000	473617730	4130	4130	4130	4130	0
221	20250310	162900	473617730	4130	4130	4130	4130	0
222	20250310	162800	473617730	4130	4130	4130	4130	0
223	20250310	162700	473617730	4130	4130	4130	4130	0
224	20250310	162600	473617730	4130	4130	4130	4130	0
225	20250310	162500	473617730	4130	4130	4130	4130	0
226	20250310	162400	473617730	4130	4130	4130	4130	0
227	20250310	162300	473617730	4130	4130	4130	4130	0
228	20250310	162200	473617730	4130	4130	4130	4130	0
229	20250310	162100	473617730	4130	4130	4130	4130	0
230	20250310	162000	473617730	4130	4130	4130	4130	0
231	20250310	161900	473617730	4130	4130	4130	4130	0
232	20250310	161800	473617730	4130	4130	4130	4130	0
233	20250310	161700	473617730	4130	4130	4130	4130	0
234	20250310	161600	473617730	4130	4130	4130	4130	0
235	20250310	161500	473617730	4130	4130	4130	4130	0
236	20250310	161400	473617730	4130	4130	4130	4130	0
237	20250310	161300	473617730	4130	4130	4130	4130	0
238	20250310	161200	473617730	4130	4130	4130	4130	0
239	20250310	161100	473617730	4130	4130	4130	4130	0
240	20250310	161000	473617730	4130	4130	4130	4130	0
241	20250310	160900	473617730	4130	4130	4130	4130	0
242	20250310	160800	473617730	4130	4130	4130	4130	433
243	20250310	160700	473617730	4130	4130	4130	4130	0
244	20250310	160600	473617730	4130	4130	4130	4130	0
245	20250310	160500	473617730	4130	4130	4130	4130	0
246	20250310	160400	473617730	4130	4130	4130	4130	0
247	20250310	160300	473617730	4130	4130	4130	4130	0
248	20250310	160200	473617730	4130	4130	4130	4130	0
249	20250310	160100	473617730	4130	4130	4130	4130	0
250	20250310	160000	473617730	4130	4130	4130	4130	0
251	20250310	155900	473617730	4130	4130	4130	4130	0
252	20250310	155800	473617730	4130	4130	4130	4130	0
253	20250310	155700	473617730	4130	4130	4130	4130	0
254	20250310	155600	473617730	4130	4130	4130	4130	0
255	20250310	155500	473617730	4130	4130	4130	4130	0
256	20250310	155400	473617730	4130	4130	4130	4130	0
257	20250310	155300	473617730	4130	4130	4130	4130	0
258	20250310	155200	473617730	4130	4130	4130	4130	0
259	20250310	155100	473617730	4130	4130	4130	4130	0
260	20250310	155000	473617730	4130	4130	4130	4130	0
261	20250310	154900	473617730	4130	4130	4130	4130	0
262	20250310	154800	473617730	4130	4130	4130	4130	0
263	20250310	154700	473617730	4130	4130	4130	4130	0
264	20250310	154600	473617730	4130	4130	4130	4130	0
265	20250310	154500	473617730	4130	4130	4130	4130	0
266	20250310	154400	473617730	4130	4130	4130	4130	0
267	20250310	154300	473617730	4130	4130	4130	4130	0
268	20250310	154200	473617730	4130	4130	4130	4130	0
269	20250310	154100	473617730	4130	4130	4130	4130	0
270	20250310	154000	473617730	4130	4130	4130	4130	0
271	20250310	153900	473617730	4130	4130	4130	4130	0
272	20250310	153800	473617730	4130	4130	4130	4130	433
273	20250310	153700	473617730	4130	4130	4130	4130	0
274	20250310	153600	473617730	4130	4130	4130	4130	0
275	20250310	153500	473617730	4130	4130	4130	4130	0
276	20250310	153400	473617730	4130	4130	4130	4130	0
277	20250310	153300	473617730	4130	4130	4130	4130	0
278	20250310	153200	473617730	4130	4130	4130	4130	0
279	20250310	153100	473617730	4130	4130	4130	4130	0
280	20250310	153000	473617730	4130	4130	4130	4130	433
281	20250310	152900	471829440	4095	4095	4095	4095	0
282	20250310	152800	471829440	4095	4095	4095	4095	0
283	20250310	152700	471829440	4095	4095	4095	4095	0
284	20250310	152600	471829440	4095	4095	4095	4095	0
285	20250310	152500	471829440	4095	4095	4095	4095	0
286	20250310	152400	471829440	4095	4095	4095	4095	0
287	20250310	152300	471829440	4095	4095	4095	4095	0
288	20250310	152200	471829440	4095	4095	4095	4095	0
289	20250310	152100	471829440	4095	4095	4095	4095	0
290	20250310	152000	471829440	4095	4095	4095	4095	0
291	20250310	151900	471829440	4095	4095	4095	4095	0
292	20250310	151800	471829440	4095	4090	4095	4090	735
293	20250310	151700	468821290	4090	4100	4100	4090	1570
294	20250310	151600	462391760	4100	4100	4100	4100	0
295	20250310	151500	462391760	4100	4100	4100	4100	51
296	20250310	151400	462182660	4100	4100	4100	4100	1
297	20250310	151300	462178560	4095	4100	4100	4095	964
298	20250310	151200	458228620	4105	4140	4140	4105	251
299	20250310	151100	457194065	4140	4140	4140	4140	0
300	20250310	151000	457194065	4140	4110	4140	4100	222
301	20250310	150900	456283470	4110	4115	4115	4110	51
302	20250310	150800	456073795	4120	4120	4120	4120	202
303	20250310	150700	455241555	4125	4125	4125	4125	5
304	20250310	150600	455220930	4135	4135	4135	4135	0
305	20250310	150500	455220930	4135	4135	4135	4135	3
306	20250310	150400	455208525	4125	4125	4125	4125	210
307	20250310	150300	454342275	4140	4140	4140	4140	4
308	20250310	150200	454325715	4145	4145	4145	4145	0
309	20250310	150100	454325715	4145	4145	4145	4145	0
310	20250310	150000	454325715	4145	4145	4145	4145	2
311	20250310	145900	454317425	4145	4145	4145	4145	39
312	20250310	145800	454155770	4145	4125	4145	4125	5
313	20250310	145700	454135105	4150	4150	4150	4150	0
314	20250310	145600	454135105	4150	4125	4150	4125	291
315	20250310	145500	452929360	4130	4120	4130	4120	42
316	20250310	145400	452756090	4125	4125	4125	4125	50
317	20250310	145300	452549840	4125	4125	4125	4125	0
318	20250310	145200	452549840	4125	4125	4125	4125	100
319	20250310	145100	452137340	4120	4120	4120	4120	14
320	20250310	145000	452079660	4125	4125	4125	4125	0
321	20250310	144900	452079660	4125	4125	4125	4125	1
322	20250310	144800	452075535	4120	4120	4120	4120	0
323	20250310	144700	452075535	4120	4120	4120	4120	0
324	20250310	144600	452075535	4120	4120	4120	4120	0
325	20250310	144500	452075535	4120	4120	4120	4120	1000
326	20250310	144400	447955535	4120	4120	4120	4120	0
327	20250310	144300	447955535	4120	4120	4120	4120	118
328	20250310	144200	447469375	4115	4115	4115	4115	50
329	20250310	144100	447263625	4115	4115	4115	4115	20
330	20250310	144000	447181325	4110	4110	4110	4110	0
331	20250310	143900	447181325	4110	4110	4110	4110	0
332	20250310	143800	447181325	4110	4110	4110	4110	0
333	20250310	143700	447181325	4110	4110	4110	4110	103
334	20250310	143600	446757995	4110	4115	4115	4110	4
335	20250310	143500	446741550	4110	4110	4110	4110	22
336	20250310	143400	446651130	4110	4110	4110	4110	0
337	20250310	143300	446651130	4110	4105	4110	4105	299
338	20250310	143200	445423135	4105	4105	4105	4105	12
339	20250310	143100	445373875	4105	4105	4105	4105	110
340	20250310	143000	444922325	4105	4105	4105	4105	240
341	20250310	142900	443937125	4110	4110	4110	4110	0
342	20250310	142800	443937125	4110	4110	4110	4110	0
343	20250310	142700	443937125	4110	4115	4115	4110	163
344	20250310	142600	443267060	4115	4115	4115	4115	17
345	20250310	142500	443197105	4115	4115	4115	4115	0
346	20250310	142400	443197105	4115	4115	4115	4115	30
347	20250310	142300	443073655	4115	4115	4115	4115	0
348	20250310	142200	443073655	4115	4115	4115	4115	0
349	20250310	142100	443073655	4115	4112	4115	4112	150
350	20250310	142000	442456753	4112	4112	4112	4112	0
351	20250310	141900	442456753	4112	4112	4112	4112	0
352	20250310	141800	442456753	4112	4112	4112	4112	11
353	20250310	141700	442411521	4112	4112	4112	4112	0
354	20250310	141600	442411521	4112	4112	4112	4112	0
355	20250310	141500	442411521	4112	4112	4112	4112	4
356	20250310	141400	442395073	4112	4112	4112	4112	9
357	20250310	141300	442358065	4112	4112	4112	4112	0
358	20250310	141200	442358065	4112	4112	4112	4112	0
359	20250310	141100	442358065	4112	4112	4112	4112	0
360	20250310	141000	442358065	4112	4112	4112	4112	0
361	20250310	140900	442358065	4112	4112	4112	4112	4
362	20250310	140800	442341617	4110	4110	4110	4110	123
363	20250310	140700	441836087	4110	4110	4110	4110	0
364	20250310	140600	441836087	4110	4110	4110	4110	0
365	20250310	140500	441836087	4110	4110	4110	4110	0
366	20250310	140400	441836087	4110	4110	4110	4110	0
367	20250310	140300	441836087	4110	4110	4110	4110	0
368	20250310	140200	441836087	4110	4110	4110	4110	0
369	20250310	140100	441836087	4110	4110	4110	4110	4
370	20250310	140000	441819647	4110	4110	4110	4110	2
371	20250310	135900	441811427	4110	4110	4110	4110	14
372	20250310	135800	441753887	4100	4100	4100	4100	0
373	20250310	135700	441753887	4100	4100	4100	4100	0
374	20250310	135600	441753887	4100	4100	4100	4100	0
375	20250310	135500	441753887	4100	4100	4100	4100	457
376	20250310	135400	439880187	4100	4100	4100	4100	9
377	20250310	135300	439843287	4100	4100	4100	4100	1
378	20250310	135200	439839187	4100	4100	4100	4100	29
379	20250310	135100	439720287	4100	4100	4100	4100	0
380	20250310	135000	439720287	4100	4100	4100	4100	8
381	20250310	134900	439687487	4100	4100	4100	4100	1
382	20250310	134800	439683387	4090	4100	4100	4090	75
383	20250310	134700	439376617	4100	4100	4100	4100	54
384	20250310	134600	439155217	4100	4100	4100	4100	0
385	20250310	134500	439155217	4100	4100	4100	4100	1
386	20250310	134400	439151117	4100	4100	4100	4100	16
387	20250310	134300	439085517	4100	4100	4100	4100	121
388	20250310	134200	438589417	4100	4100	4100	4100	0
389	20250310	134100	438589417	4100	4100	4100	4100	11
390	20250310	134000	438544317	4100	4100	4100	4100	13
391	20250310	133900	438491017	4100	4095	4100	4095	86
392	20250310	133800	438138422	4090	4090	4090	4090	0
393	20250310	133700	438138422	4090	4090	4090	4090	0
394	20250310	133600	438138422	4090	4090	4090	4090	0
395	20250310	133500	438138422	4090	4090	4090	4090	50
396	20250310	133400	437933922	4090	4090	4090	4090	0
397	20250310	133300	437933922	4090	4090	4090	4090	0
398	20250310	133200	437933922	4090	4090	4090	4090	130
399	20250310	133100	437402222	4100	4100	4100	4100	0
400	20250310	133000	437402222	4100	4095	4100	4095	1617
401	20250310	132900	430775132	4095	4107	4107	4095	1090
402	20250310	132800	426304147	4110	4110	4110	4110	0
403	20250310	132700	426304147	4110	4110	4110	4110	1
404	20250310	132600	426300037	4110	4110	4110	4110	0
405	20250310	132500	426300037	4110	4110	4110	4110	8
406	20250310	132400	426267157	4105	4105	4105	4105	0
407	20250310	132300	426267157	4105	4105	4105	4105	0
408	20250310	132200	426267157	4105	4105	4105	4105	0
409	20250310	132100	426267157	4105	4105	4105	4105	0
410	20250310	132000	426267157	4105	4105	4105	4105	57
411	20250310	131900	426033172	4110	4110	4110	4110	0
412	20250310	131800	426033172	4110	4115	4115	4110	8
413	20250310	131700	426000267	4110	4110	4110	4110	44
414	20250310	131600	425819427	4115	4115	4115	4115	1
415	20250310	131500	425815312	4115	4115	4115	4115	13
416	20250310	131400	425761817	4115	4110	4115	4110	106
417	20250310	131300	425326132	4110	4110	4110	4110	0
418	20250310	131200	425326132	4110	4110	4110	4110	20
419	20250310	131100	425243932	4110	4110	4110	4110	0
420	20250310	131000	425243932	4110	4110	4110	4110	8
421	20250310	130900	425211052	4115	4115	4115	4115	0
422	20250310	130800	425211052	4115	4115	4115	4115	0
423	20250310	130700	425211052	4115	4115	4115	4115	5
424	20250310	130600	425190477	4115	4115	4115	4115	102
425	20250310	130500	424770747	4120	4120	4120	4120	200
426	20250310	130400	423946747	4115	4115	4115	4115	100
427	20250310	130300	423535247	4115	4115	4115	4115	0
428	20250310	130200	423535247	4115	4115	4115	4115	0
429	20250310	130100	423535247	4115	4115	4115	4115	0
430	20250310	130000	423535247	4115	4115	4115	4115	15
431	20250310	125900	423473522	4120	4120	4120	4120	191
432	20250310	125800	422686602	4115	4115	4115	4115	0
433	20250310	125700	422686602	4115	4115	4115	4115	7
434	20250310	125600	422657797	4105	4105	4105	4105	0
435	20250310	125500	422657797	4105	4105	4105	4105	1000
436	20250310	125400	418552797	4125	4125	4125	4125	0
437	20250310	125300	418552797	4125	4125	4125	4125	0
438	20250310	125200	418552797	4125	4125	4125	4125	0
439	20250310	125100	418552797	4125	4125	4125	4125	0
440	20250310	125000	418552797	4125	4125	4125	4125	10
441	20250310	124900	418511547	4125	4125	4125	4125	0
442	20250310	124800	418511547	4125	4125	4125	4125	0
443	20250310	124700	418511547	4125	4125	4125	4125	6
444	20250310	124600	418486797	4125	4125	4125	4125	1
445	20250310	124500	418482672	4130	4130	4130	4130	15
446	20250310	124400	418420722	4130	4140	4140	4130	7
447	20250310	124300	418391792	4140	4140	4140	4140	6
448	20250310	124200	418366952	4140	4140	4140	4140	0
449	20250310	124100	418366952	4140	4140	4140	4140	0
450	20250310	124000	418366952	4140	4140	4140	4140	0
451	20250310	123900	418366952	4140	4140	4140	4140	10
452	20250310	123800	418325552	4145	4135	4145	4135	25
453	20250310	123700	418221962	4110	4110	4110	4110	1
454	20250310	123600	418217852	4110	4130	4130	4110	5
455	20250310	123500	418197222	4135	4142	4142	4135	4
456	20250310	123400	418180665	4142	4142	4142	4142	0
457	20250310	123300	418180665	4142	4145	4145	4142	30
458	20250310	123200	418056345	4145	4145	4145	4145	0
459	20250310	123100	418056345	4145	4145	4145	4145	0
460	20250310	123000	418056345	4145	4145	4145	4145	14
461	20250310	122900	417998315	4100	4115	4115	4100	281
462	20250310	122800	416845140	4150	4150	4150	4150	0
463	20250310	122700	416845140	4150	4150	4150	4150	1
464	20250310	122600	416840990	4150	4115	4150	4115	36
465	20250310	122500	416691870	4150	4150	4150	4150	0
466	20250310	122400	416691870	4150	4150	4150	4150	0
467	20250310	122300	416691870	4150	4150	4150	4150	1
468	20250310	122200	416687720	4150	4150	4150	4150	3
469	20250310	122100	416675270	4150	4150	4150	4150	0
470	20250310	122000	416675270	4150	4150	4150	4150	10
471	20250310	121900	416633770	4150	4150	4150	4150	0
472	20250310	121800	416633770	4150	4150	4150	4150	0
473	20250310	121700	416633770	4150	4150	4150	4150	0
474	20250310	121600	416633770	4150	4150	4150	4150	0
475	20250310	121500	416633770	4150	4150	4150	4150	12
476	20250310	121400	416583970	4150	4150	4150	4150	7
477	20250310	121300	416554920	4150	4140	4150	4140	344
478	20250310	121200	415127700	4105	4105	4105	4105	20
479	20250310	121100	415045600	4100	4100	4100	4100	0
480	20250310	121000	415045600	4100	4100	4100	4100	0
481	20250310	120900	415045600	4100	4155	4155	4100	1143
482	20250310	120800	410346595	4125	4140	4140	4120	120
483	20250310	120700	409851330	4140	4140	4140	4140	98
484	20250310	120600	409445610	4135	4145	4145	4135	133
485	20250310	120500	408895360	4145	4145	4145	4145	0
486	20250310	120400	408895360	4145	4145	4145	4145	0
487	20250310	120300	408895360	4145	4145	4145	4145	0
488	20250310	120200	408895360	4145	4150	4150	4145	64
489	20250310	120100	408630030	4150	4150	4150	4150	0
490	20250310	120000	408630030	4150	4150	4150	4150	0
491	20250310	115900	408630030	4150	4150	4150	4150	301
492	20250310	115800	407380880	4160	4160	4160	4160	0
493	20250310	115700	407380880	4160	4160	4160	4160	0
494	20250310	115600	407380880	4160	4160	4160	4160	0
495	20250310	115500	407380880	4160	4160	4160	4160	0
496	20250310	115400	407380880	4160	4160	4160	4160	170
497	20250310	115300	406673680	4145	4145	4145	4145	0
498	20250310	115200	406673680	4145	4145	4145	4145	0
499	20250310	115100	406673680	4145	4145	4145	4145	0
500	20250310	115000	406673680	4145	4157	4157	4145	218
501	20250310	114900	405768462	4157	4157	4157	4157	0
502	20250310	114800	405768462	4157	4157	4157	4157	1
503	20250310	114700	405764305	4157	4157	4157	4157	5
504	20250310	114600	405743520	4160	4160	4160	4160	3
505	20250310	114500	405731040	4160	4160	4160	4160	1
506	20250310	114400	405726880	4157	4157	4157	4157	0
507	20250310	114300	405726880	4157	4157	4157	4157	0
508	20250310	114200	405726880	4157	4157	4157	4157	0
509	20250310	114100	405726880	4157	4157	4157	4157	7
510	20250310	114000	405697781	4160	4160	4160	4160	0
511	20250310	113900	405697781	4160	4160	4160	4160	1
512	20250310	113800	405693621	4160	4160	4160	4160	0
513	20250310	113700	405693621	4160	4160	4160	4160	1
514	20250310	113600	405689461	4160	4160	4160	4160	0
515	20250310	113500	405689461	4160	4160	4160	4160	0
516	20250310	113400	405689461	4160	4160	4160	4160	0
517	20250310	113300	405689461	4160	4160	4160	4160	0
518	20250310	113200	405689461	4160	4160	4160	4160	120
519	20250310	113100	405190261	4145	4145	4145	4145	10
520	20250310	113000	405148811	4145	4145	4145	4145	0
521	20250310	112900	405148811	4145	4145	4145	4145	126
522	20250310	112800	404626541	4145	4150	4150	4145	66
523	20250310	112700	404352666	4160	4160	4160	4160	1
524	20250310	112600	404348506	4160	4160	4160	4160	5
525	20250310	112500	404327706	4165	4165	4165	4165	0
526	20250310	112400	404327706	4165	4165	4165	4165	0
527	20250310	112300	404327706	4165	4165	4165	4165	6
528	20250310	112200	404302716	4160	4160	4160	4160	0
529	20250310	112100	404302716	4160	4160	4160	4160	5
530	20250310	112000	404281916	4160	4160	4160	4160	0
531	20250310	111900	404281916	4160	4160	4160	4160	1
532	20250310	111800	404277756	4160	4160	4160	4160	5
533	20250310	111700	404256956	4160	4160	4160	4160	1
534	20250310	111600	404252796	4135	4135	4135	4135	0
535	20250310	111500	404252796	4135	4135	4135	4135	0
536	20250310	111400	404252796	4135	4135	4135	4135	0
537	20250310	111300	404252796	4135	4135	4135	4135	1
538	20250310	111200	404248661	4135	4155	4155	4135	21
539	20250310	111100	404161426	4155	4155	4155	4155	12
540	20250310	111000	404111566	4155	4155	4155	4155	115
541	20250310	110900	403633741	4165	4165	4165	4165	2
542	20250310	110800	403625411	4135	4135	4135	4135	270
543	20250310	110700	402508961	4135	4135	4135	4135	1
544	20250310	110600	402504826	4135	4135	4135	4135	200
545	20250310	110500	401677826	4135	4140	4140	4135	162
546	20250310	110400	401007836	4165	4165	4165	4165	0
547	20250310	110300	401007836	4165	4165	4165	4165	0
548	20250310	110200	401007836	4165	4165	4165	4165	0
549	20250310	110100	401007836	4165	4165	4165	4165	0
550	20250310	110000	401007836	4165	4135	4165	4135	1506
551	20250310	105900	394780366	4135	4135	4135	4135	0
552	20250310	105800	394780366	4135	4145	4145	4135	457
553	20250310	105700	392889931	4160	4160	4160	4160	123
554	20250310	105600	392378251	4160	4160	4160	4160	0
555	20250310	105500	392378251	4160	4160	4160	4160	0
556	20250310	105400	392378251	4160	4160	4160	4160	0
557	20250310	105300	392378251	4160	4160	4160	4160	1
558	20250310	105200	392374091	4160	4160	4160	4160	0
559	20250310	105100	392374091	4160	4160	4160	4160	0
560	20250310	105000	392374091	4160	4160	4160	4160	0
561	20250310	104900	392374091	4160	4160	4160	4160	0
562	20250310	104800	392374091	4160	4160	4160	4160	1
563	20250310	104700	392369931	4160	4160	4160	4160	6
564	20250310	104600	392344971	4160	4140	4160	4140	41
565	20250310	104500	392175171	4140	4140	4140	4140	0
566	20250310	104400	392175171	4140	4145	4145	4140	81
567	20250310	104300	391839431	4160	4160	4160	4160	10
568	20250310	104200	391797831	4135	4135	4135	4135	0
569	20250310	104100	391797831	4135	4135	4135	4135	2
570	20250310	104000	391789561	4135	4140	4140	4135	90
571	20250310	103900	391416981	4165	4165	4165	4165	1
572	20250310	103800	391412816	4165	4165	4165	4165	1
573	20250310	103700	391408651	4165	4165	4165	4165	2
574	20250310	103600	391400321	4170	4170	4170	4170	0
575	20250310	103500	391400321	4170	4170	4170	4170	0
576	20250310	103400	391400321	4170	4170	4170	4170	0
577	20250310	103300	391400321	4170	4170	4170	4170	0
578	20250310	103200	391400321	4170	4170	4170	4170	0
579	20250310	103100	391400321	4170	4150	4170	4145	83
580	20250310	103000	391055956	4175	4175	4175	4175	1
581	20250310	102900	391051781	4180	4180	4180	4180	1
582	20250310	102800	391047601	4180	4180	4180	4180	2
583	20250310	102700	391039241	4180	4175	4180	4175	37
584	20250310	102600	390884731	4175	4175	4175	4175	1
585	20250310	102500	390880556	4175	4175	4175	4175	100
586	20250310	102400	390463056	4175	4175	4175	4175	0
587	20250310	102300	390463056	4175	4175	4175	4175	1
588	20250310	102200	390458881	4150	4155	4155	4150	3
589	20250310	102100	390446426	4150	4150	4150	4150	0
590	20250310	102000	390446426	4150	4175	4175	4150	2
591	20250310	101900	390438101	4145	4145	4145	4145	5
592	20250310	101800	390417376	4175	4150	4175	4150	251
593	20250310	101700	389375701	4180	4155	4185	4150	82
594	20250310	101600	389033211	4190	4190	4190	4190	0
595	20250310	101500	389033211	4190	4190	4190	4190	1
596	20250310	101400	389029021	4190	4175	4190	4175	1554
597	20250310	101300	382521951	4155	4155	4155	4155	53
598	20250310	101200	382301736	4175	4175	4175	4175	0
599	20250310	101100	382301736	4175	4175	4175	4175	40
600	20250310	101000	382134736	4175	4160	4175	4160	5
601	20250310	100900	382113891	4150	4160	4160	4150	170
602	20250310	100800	381408371	4160	4160	4160	4160	11
603	20250310	100700	381362611	4150	4150	4150	4150	0
604	20250310	100600	381362611	4150	4150	4150	4150	123
605	20250310	100500	380852161	4150	4145	4150	4145	63
606	20250310	100400	380590891	4145	4145	4145	4145	0
607	20250310	100300	380590891	4145	4145	4145	4145	12
608	20250310	100200	380541151	4145	4145	4145	4145	0
609	20250310	100100	380541151	4145	4145	4145	4145	150
610	20250310	100000	379919401	4145	4145	4145	4145	175
611	20250310	095900	379194026	4150	4115	4150	4115	118
612	20250310	095800	378707906	4095	4095	4095	4095	40
613	20250310	095700	378544106	4095	4095	4095	4095	0
614	20250310	095600	378544106	4095	4095	4095	4095	2
615	20250310	095500	378535916	4110	4140	4140	4055	2030
616	20250310	095400	370232081	4145	4145	4145	4145	0
617	20250310	095300	370232081	4145	4145	4145	4145	122
618	20250310	095200	369726391	4150	4150	4150	4150	29
619	20250310	095100	369606041	4150	4150	4150	4150	339
620	20250310	095000	368199191	4150	4160	4160	4150	597
621	20250310	094900	365717536	4160	4160	4160	4160	13
622	20250310	094800	365663456	4190	4190	4190	4190	10
623	20250310	094700	365621556	4190	4190	4190	4190	1
624	20250310	094600	365617366	4190	4190	4190	4190	4
625	20250310	094500	365600606	4190	4160	4190	4160	277
626	20250310	094400	364440936	4160	4160	4160	4160	5
627	20250310	094300	364420136	4160	4150	4160	4150	171
628	20250310	094200	363710436	4130	4135	4135	4130	1067
629	20250310	094100	359301806	4135	4135	4135	4135	52
630	20250310	094000	359086786	4130	4155	4155	4130	891
631	20250310	093900	355388751	4165	4165	4165	4165	0
632	20250310	093800	355388751	4165	4170	4170	4165	54
633	20250310	093700	355163626	4195	4195	4195	4195	1
634	20250310	093600	355159431	4200	4200	4200	4200	0
635	20250310	093500	355159431	4200	4145	4200	4145	1100
636	20250310	093400	350553776	4140	4140	4140	4140	0
637	20250310	093300	350553776	4140	4140	4190	4140	69
638	20250310	093200	350266766	4140	4200	4210	4140	29
639	20250310	093100	350146031	4210	4130	4210	4130	1101
640	20250310	093000	345561211	4130	4155	4155	4130	117
641	20250310	092900	345077576	4155	4060	4155	4060	2000
642	20250310	092800	336873441	4050	4060	4110	4030	5680
643	20250310	092700	313747186	4040	4055	4055	4040	1319
644	20250310	092600	308402531	4080	4135	4135	4060	8065
645	20250310	092500	275274936	4130	4165	4165	4115	2002
646	20250310	092400	266989561	4165	4165	4165	4165	2
647	20250310	092300	266981231	4165	4185	4185	4165	14
648	20250310	092200	266922726	4185	4165	4185	4165	435
649	20250310	092100	265110911	4165	4175	4220	4160	1318
650	20250310	092000	259625491	4165	4180	4225	4165	256
651	20250310	091900	258550656	4200	4185	4200	4185	5
652	20250310	091800	258529676	4150	4175	4175	4150	166
653	20250310	091700	257836851	4135	4135	4175	4135	2592
654	20250310	091600	247117331	4180	4140	4180	4115	2152
655	20250310	091500	238168101	4140	4275	4275	4140	7099
656	20250310	091400	208398061	4280	4280	4280	4280	3
657	20250310	091300	208385221	4280	4220	4280	4220	336
658	20250310	091200	206967121	4220	4280	4290	4220	398
659	20250310	091100	205264801	4285	4285	4285	4285	1
660	20250310	091000	205260516	4295	4195	4295	4195	1108
661	20250310	090900	200527206	4195	4210	4210	4185	4879
662	20250310	090800	180039366	4235	4250	4295	4235	1299
663	20250310	090700	174531576	4295	4250	4295	4250	108
664	20250310	090600	174071646	4250	4270	4305	4250	170
665	20250310	090500	173346556	4260	4335	4335	4245	3000
666	20250310	090400	160551656	4270	4270	4380	4270	5574
667	20250310	090300	136558256	4270	4255	4270	4205	1708
668	20250310	090200	129292841	4290	4310	4375	4252	10409
669	20250310	090100	84721505	4310	4265	4500	4180	15112
670	20250310	090000	18420505	4310	4105	4320	4100	4350