KissMeData/011810/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	185800	295896214	4085	4085	4085	4085	1366
3	20250307	185700	295896214	4085	4085	4085	4085	0
4	20250307	185600	295896214	4085	4085	4085	4085	0
5	20250307	185500	295896214	4085	4085	4085	4085	0
6	20250307	185400	295896214	4085	4085	4085	4085	0
7	20250307	185300	295896214	4085	4085	4085	4085	0
8	20250307	185200	295896214	4085	4085	4085	4085	0
9	20250307	185100	295896214	4085	4085	4085	4085	0
10	20250307	185000	295896214	4085	4085	4085	4085	0
11	20250307	184900	295896214	4085	4085	4085	4085	0
12	20250307	184800	295896214	4085	4085	4085	4085	0
13	20250307	184700	295896214	4085	4085	4085	4085	0
14	20250307	184600	295896214	4085	4085	4085	4085	0
15	20250307	184500	295896214	4085	4085	4085	4085	0
16	20250307	184400	295896214	4085	4085	4085	4085	0
17	20250307	184300	295896214	4085	4085	4085	4085	0
18	20250307	184200	295896214	4085	4085	4085	4085	0
19	20250307	184100	295896214	4085	4085	4085	4085	0
20	20250307	184000	295896214	4085	4085	4085	4085	0
21	20250307	183900	295896214	4085	4085	4085	4085	0
22	20250307	183800	295896214	4085	4085	4085	4085	0
23	20250307	183700	295896214	4085	4085	4085	4085	0
24	20250307	183600	295896214	4085	4085	4085	4085	0
25	20250307	183500	295896214	4085	4085	4085	4085	0
26	20250307	183400	295896214	4085	4085	4085	4085	0
27	20250307	183300	295896214	4085	4085	4085	4085	0
28	20250307	183200	295896214	4085	4085	4085	4085	0
29	20250307	183100	295896214	4085	4085	4085	4085	0
30	20250307	183000	295896214	4085	4085	4085	4085	0
31	20250307	182900	295896214	4085	4085	4085	4085	0
32	20250307	182800	295896214	4085	4085	4085	4085	1366
33	20250307	182700	295896214	4085	4085	4085	4085	0
34	20250307	182600	295896214	4085	4085	4085	4085	0
35	20250307	182500	295896214	4085	4085	4085	4085	0
36	20250307	182400	295896214	4085	4085	4085	4085	0
37	20250307	182300	295896214	4085	4085	4085	4085	0
38	20250307	182200	295896214	4085	4085	4085	4085	0
39	20250307	182100	295896214	4085	4085	4085	4085	0
40	20250307	182000	295896214	4085	4085	4085	4085	0
41	20250307	181900	295896214	4085	4085	4085	4085	0
42	20250307	181800	295896214	4085	4085	4085	4085	0
43	20250307	181700	295896214	4085	4085	4085	4085	0
44	20250307	181600	295896214	4085	4085	4085	4085	0
45	20250307	181500	295896214	4085	4085	4085	4085	0
46	20250307	181400	295896214	4085	4085	4085	4085	0
47	20250307	181300	295896214	4085	4085	4085	4085	0
48	20250307	181200	295896214	4085	4085	4085	4085	0
49	20250307	181100	295896214	4085	4085	4085	4085	0
50	20250307	181000	295896214	4085	4085	4085	4085	0
51	20250307	180900	295896214	4085	4085	4085	4085	0
52	20250307	180800	295896214	4085	4085	4085	4085	0
53	20250307	180700	295896214	4085	4085	4085	4085	0
54	20250307	180600	295896214	4085	4085	4085	4085	0
55	20250307	180500	295896214	4085	4085	4085	4085	0
56	20250307	180400	295896214	4085	4085	4085	4085	0
57	20250307	180300	295896214	4085	4085	4085	4085	0
58	20250307	180200	295896214	4085	4085	4085	4085	0
59	20250307	180100	295896214	4085	4085	4085	4085	0
60	20250307	180000	295896214	4085	4085	4085	4085	0
61	20250307	175900	295896214	4085	4085	4085	4085	0
62	20250307	175800	295896214	4085	4085	4085	4085	1366
63	20250307	175700	295896214	4085	4085	4085	4085	0
64	20250307	175600	295896214	4085	4085	4085	4085	0
65	20250307	175500	295896214	4085	4085	4085	4085	0
66	20250307	175400	295896214	4085	4085	4085	4085	0
67	20250307	175300	295896214	4085	4085	4085	4085	0
68	20250307	175200	295896214	4085	4085	4085	4085	0
69	20250307	175100	295896214	4085	4085	4085	4085	0
70	20250307	175000	295896214	4085	4085	4085	4085	0
71	20250307	174900	295896214	4085	4085	4085	4085	0
72	20250307	174800	295896214	4085	4085	4085	4085	0
73	20250307	174700	295896214	4085	4085	4085	4085	0
74	20250307	174600	295896214	4085	4085	4085	4085	0
75	20250307	174500	295896214	4085	4085	4085	4085	0
76	20250307	174400	295896214	4085	4085	4085	4085	0
77	20250307	174300	295896214	4085	4085	4085	4085	0
78	20250307	174200	295896214	4085	4085	4085	4085	0
79	20250307	174100	295896214	4085	4085	4085	4085	0
80	20250307	174000	295896214	4085	4085	4085	4085	0
81	20250307	173900	295896214	4085	4085	4085	4085	0
82	20250307	173800	295896214	4085	4085	4085	4085	0
83	20250307	173700	295896214	4085	4085	4085	4085	0
84	20250307	173600	295896214	4085	4085	4085	4085	0
85	20250307	173500	295896214	4085	4085	4085	4085	0
86	20250307	173400	295896214	4085	4085	4085	4085	0
87	20250307	173300	295896214	4085	4085	4085	4085	0
88	20250307	173200	295896214	4085	4085	4085	4085	0
89	20250307	173100	295896214	4085	4085	4085	4085	0
90	20250307	173000	295896214	4085	4085	4085	4085	0
91	20250307	172900	295896214	4085	4085	4085	4085	0
92	20250307	172800	295896214	4085	4085	4085	4085	1366
93	20250307	172700	295896214	4085	4085	4085	4085	0
94	20250307	172600	295896214	4085	4085	4085	4085	0
95	20250307	172500	295896214	4085	4085	4085	4085	0
96	20250307	172400	295896214	4085	4085	4085	4085	0
97	20250307	172300	295896214	4085	4085	4085	4085	0
98	20250307	172200	295896214	4085	4085	4085	4085	0
99	20250307	172100	295896214	4085	4085	4085	4085	0
100	20250307	172000	295896214	4085	4085	4085	4085	0
101	20250307	171900	295896214	4085	4085	4085	4085	0
102	20250307	171800	295896214	4085	4085	4085	4085	0
103	20250307	171700	295896214	4085	4085	4085	4085	0
104	20250307	171600	295896214	4085	4085	4085	4085	0
105	20250307	171500	295896214	4085	4085	4085	4085	0
106	20250307	171400	295896214	4085	4085	4085	4085	0
107	20250307	171300	295896214	4085	4085	4085	4085	0
108	20250307	171200	295896214	4085	4085	4085	4085	0
109	20250307	171100	295896214	4085	4085	4085	4085	0
110	20250307	171000	295896214	4085	4085	4085	4085	0
111	20250307	170900	295896214	4085	4085	4085	4085	0
112	20250307	170800	295896214	4085	4085	4085	4085	0
113	20250307	170700	295896214	4085	4085	4085	4085	0
114	20250307	170600	295896214	4085	4085	4085	4085	0
115	20250307	170500	295896214	4085	4085	4085	4085	0
116	20250307	170400	295896214	4085	4085	4085	4085	0
117	20250307	170300	295896214	4085	4085	4085	4085	0
118	20250307	170200	295896214	4085	4085	4085	4085	0
119	20250307	170100	295896214	4085	4085	4085	4085	0
120	20250307	170000	295896214	4085	4085	4085	4085	0
121	20250307	165900	295896214	4085	4085	4085	4085	0
122	20250307	165800	295896214	4085	4085	4085	4085	1366
123	20250307	165700	295896214	4085	4085	4085	4085	0
124	20250307	165600	295896214	4085	4085	4085	4085	0
125	20250307	165500	295896214	4085	4085	4085	4085	0
126	20250307	165400	295896214	4085	4085	4085	4085	0
127	20250307	165300	295896214	4085	4085	4085	4085	0
128	20250307	165200	295896214	4085	4085	4085	4085	0
129	20250307	165100	295896214	4085	4085	4085	4085	0
130	20250307	165000	295896214	4085	4085	4085	4085	0
131	20250307	164900	295896214	4085	4085	4085	4085	0
132	20250307	164800	295896214	4085	4085	4085	4085	0
133	20250307	164700	295896214	4085	4085	4085	4085	0
134	20250307	164600	295896214	4085	4085	4085	4085	0
135	20250307	164500	295896214	4085	4085	4085	4085	0
136	20250307	164400	295896214	4085	4085	4085	4085	0
137	20250307	164300	295896214	4085	4085	4085	4085	0
138	20250307	164200	295896214	4085	4085	4085	4085	0
139	20250307	164100	295896214	4085	4085	4085	4085	0
140	20250307	164000	295896214	4085	4085	4085	4085	0
141	20250307	163900	295896214	4085	4085	4085	4085	0
142	20250307	163800	295896214	4085	4085	4085	4085	0
143	20250307	163700	295896214	4085	4085	4085	4085	0
144	20250307	163600	295896214	4085	4085	4085	4085	0
145	20250307	163500	295896214	4085	4085	4085	4085	0
146	20250307	163400	295896214	4085	4085	4085	4085	0
147	20250307	163300	295896214	4085	4085	4085	4085	0
148	20250307	163200	295896214	4085	4085	4085	4085	0
149	20250307	163100	295896214	4085	4085	4085	4085	0
150	20250307	163000	295896214	4085	4085	4085	4085	0
151	20250307	162900	295896214	4085	4085	4085	4085	0
152	20250307	162800	295896214	4085	4085	4085	4085	1366
153	20250307	162700	295896214	4085	4085	4085	4085	0
154	20250307	162600	295896214	4085	4085	4085	4085	0
155	20250307	162500	295896214	4085	4085	4085	4085	0
156	20250307	162400	295896214	4085	4085	4085	4085	0
157	20250307	162300	295896214	4085	4085	4085	4085	0
158	20250307	162200	295896214	4085	4085	4085	4085	0
159	20250307	162100	295896214	4085	4085	4085	4085	0
160	20250307	162000	295896214	4085	4085	4085	4085	0
161	20250307	161900	295896214	4085	4085	4085	4085	0
162	20250307	161800	295896214	4085	4085	4085	4085	0
163	20250307	161700	295896214	4085	4085	4085	4085	0
164	20250307	161600	295896214	4085	4085	4085	4085	0
165	20250307	161500	295896214	4085	4085	4085	4085	0
166	20250307	161400	295896214	4085	4085	4085	4085	0
167	20250307	161300	295896214	4085	4085	4085	4085	0
168	20250307	161200	295896214	4085	4085	4085	4085	0
169	20250307	161100	295896214	4085	4085	4085	4085	0
170	20250307	161000	295896214	4085	4085	4085	4085	0
171	20250307	160900	295896214	4085	4085	4085	4085	0
172	20250307	160800	295896214	4085	4085	4085	4085	0
173	20250307	160700	295896214	4085	4085	4085	4085	0
174	20250307	160600	295896214	4085	4085	4085	4085	0
175	20250307	160500	295896214	4085	4085	4085	4085	0
176	20250307	160400	295896214	4085	4085	4085	4085	0
177	20250307	160300	295896214	4085	4085	4085	4085	0
178	20250307	160200	295896214	4085	4085	4085	4085	0
179	20250307	160100	295896214	4085	4085	4085	4085	0
180	20250307	160000	295896214	4085	4085	4085	4085	0
181	20250307	155900	295896214	4085	4085	4085	4085	0
182	20250307	155800	295896214	4085	4085	4085	4085	1366
183	20250307	155700	295896214	4085	4085	4085	4085	0
184	20250307	155600	295896214	4085	4085	4085	4085	0
185	20250307	155500	295896214	4085	4085	4085	4085	0
186	20250307	155400	295896214	4085	4085	4085	4085	0
187	20250307	155300	295896214	4085	4085	4085	4085	0
188	20250307	155200	295896214	4085	4085	4085	4085	0
189	20250307	155100	295896214	4085	4085	4085	4085	0
190	20250307	155000	295896214	4085	4085	4085	4085	0
191	20250307	154900	295896214	4085	4085	4085	4085	0
192	20250307	154800	295896214	4085	4085	4085	4085	0
193	20250307	154700	295896214	4085	4085	4085	4085	0
194	20250307	154600	295896214	4085	4085	4085	4085	0
195	20250307	154500	295896214	4085	4085	4085	4085	0
196	20250307	154400	295896214	4085	4085	4085	4085	0
197	20250307	154300	295896214	4085	4085	4085	4085	0
198	20250307	154200	295896214	4085	4085	4085	4085	0
199	20250307	154100	295896214	4085	4085	4085	4085	0
200	20250307	154000	295896214	4085	4085	4085	4085	0
201	20250307	153900	295896214	4085	4085	4085	4085	0
202	20250307	153800	295896214	4085	4085	4085	4085	0
203	20250307	153700	295896214	4085	4085	4085	4085	0
204	20250307	153600	295896214	4085	4085	4085	4085	0
205	20250307	153500	295896214	4085	4085	4085	4085	0
206	20250307	153400	295896214	4085	4085	4085	4085	0
207	20250307	153300	295896214	4085	4085	4085	4085	0
208	20250307	153200	295896214	4085	4085	4085	4085	0
209	20250307	153100	295896214	4085	4085	4085	4085	0
210	20250307	153000	295896214	4085	4085	4085	4085	1366
211	20250307	152900	290316104	4090	4090	4090	4090	0
212	20250307	152800	290316104	4090	4090	4090	4090	0
213	20250307	152700	290316104	4090	4090	4090	4090	0
214	20250307	152600	290316104	4090	4090	4090	4090	0
215	20250307	152500	290316104	4090	4090	4090	4090	0
216	20250307	152400	290316104	4090	4090	4090	4090	0
217	20250307	152300	290316104	4090	4090	4090	4090	0
218	20250307	152200	290316104	4090	4090	4090	4090	0
219	20250307	152100	290316104	4090	4090	4090	4090	0
220	20250307	152000	290316104	4090	4090	4090	4090	0
221	20250307	151900	290316104	4090	4090	4090	4090	3
222	20250307	151800	290303834	4090	4085	4090	4085	814
223	20250307	151700	286977709	4080	4085	4085	4080	451
224	20250307	151600	285137519	4085	4085	4090	4080	600
225	20250307	151500	282687269	4090	4090	4090	4090	69
226	20250307	151400	282405059	4085	4090	4090	4085	669
227	20250307	151300	279670279	4092	4095	4095	4092	3
228	20250307	151200	279657997	4095	4097	4100	4090	573
229	20250307	151100	277312422	4100	4100	4100	4100	0
230	20250307	151000	277312422	4100	4100	4100	4100	8
231	20250307	150900	277279622	4100	4100	4100	4100	107
232	20250307	150800	276840922	4100	4100	4100	4100	186
233	20250307	150700	276078322	4100	4100	4100	4100	0
234	20250307	150600	276078322	4100	4100	4100	4100	22
235	20250307	150500	275988122	4100	4100	4100	4100	68
236	20250307	150400	275709322	4090	4090	4090	4090	748
237	20250307	150300	272650002	4090	4095	4095	4090	262
238	20250307	150200	271578382	4095	4095	4095	4095	0
239	20250307	150100	271578382	4095	4100	4100	4090	3014
240	20250307	150000	259225927	4105	4115	4115	4105	224
241	20250307	145900	258306247	4115	4110	4115	4100	3024
242	20250307	145800	245894922	4110	4110	4110	4110	1
243	20250307	145700	245890812	4115	4110	4115	4110	11
244	20250307	145600	245845597	4110	4115	4115	4110	7
245	20250307	145500	245816802	4115	4115	4115	4115	1
246	20250307	145400	245812687	4115	4115	4115	4115	0
247	20250307	145300	245812687	4115	4115	4115	4115	69
248	20250307	145200	245528752	4115	4115	4115	4115	0
249	20250307	145100	245528752	4115	4115	4115	4115	3
250	20250307	145000	245516407	4115	4115	4115	4115	1
251	20250307	144900	245512292	4105	4105	4105	4105	0
252	20250307	144800	245512292	4105	4105	4105	4105	0
253	20250307	144700	245512292	4105	4105	4105	4105	0
254	20250307	144600	245512292	4105	4110	4110	4105	726
255	20250307	144500	242530367	4110	4110	4110	4110	1
256	20250307	144400	242526257	4115	4115	4115	4115	2
257	20250307	144300	242518027	4115	4115	4115	4115	32
258	20250307	144200	242386347	4115	4115	4115	4115	45
259	20250307	144100	242201172	4115	4110	4115	4110	22
260	20250307	144000	242110652	4115	4115	4115	4115	5
261	20250307	143900	242090077	4115	4115	4115	4115	19
262	20250307	143800	242011892	4115	4115	4115	4115	2
263	20250307	143700	242003662	4115	4115	4115	4115	10
264	20250307	143600	241962512	4110	4110	4110	4110	193
265	20250307	143500	241169282	4110	4110	4110	4110	0
266	20250307	143400	241169282	4110	4110	4110	4110	2
267	20250307	143300	241161062	4120	4120	4120	4120	0
268	20250307	143200	241161062	4120	4120	4120	4120	1000
269	20250307	143100	237041062	4120	4115	4120	4115	40
270	20250307	143000	236876322	4120	4120	4120	4120	1
271	20250307	142900	236872202	4110	4110	4110	4110	100
272	20250307	142800	236461202	4105	4105	4105	4105	0
273	20250307	142700	236461202	4105	4115	4115	4105	1628
274	20250307	142600	229770427	4115	4125	4125	4110	6348
275	20250307	142500	203635262	4125	4125	4125	4125	30
276	20250307	142400	203511512	4130	4130	4130	4130	0
277	20250307	142300	203511512	4130	4130	4130	4130	301
278	20250307	142200	202268382	4125	4125	4125	4125	0
279	20250307	142100	202268382	4125	4125	4125	4125	0
280	20250307	142000	202268382	4125	4125	4125	4125	10
281	20250307	141900	202227132	4125	4125	4125	4125	10
282	20250307	141800	202185882	4125	4125	4125	4125	500
283	20250307	141700	200123382	4125	4125	4125	4125	86
284	20250307	141600	199768632	4130	4130	4130	4130	10
285	20250307	141500	199727332	4130	4130	4130	4125	285
286	20250307	141400	198551202	4130	4135	4135	4130	900
287	20250307	141300	194833697	4130	4130	4130	4130	0
288	20250307	141200	194833697	4130	4130	4130	4130	0
289	20250307	141100	194833697	4130	4130	4130	4130	48
290	20250307	141000	194635457	4135	4135	4135	4135	0
291	20250307	140900	194635457	4135	4135	4135	4135	15
292	20250307	140800	194573432	4150	4150	4150	4150	0
293	20250307	140700	194573432	4150	4150	4150	4150	2
294	20250307	140600	194565132	4130	4130	4130	4130	0
295	20250307	140500	194565132	4130	4130	4130	4130	40
296	20250307	140400	194399932	4135	4135	4135	4135	14
297	20250307	140300	194342042	4150	4150	4150	4150	0
298	20250307	140200	194342042	4150	4150	4150	4150	0
299	20250307	140100	194342042	4150	4135	4150	4130	5500
300	20250307	140000	171524992	4135	4135	4135	4135	0
301	20250307	135900	171524992	4135	4135	4135	4135	0
302	20250307	135800	171524992	4135	4135	4135	4135	0
303	20250307	135700	171524992	4135	4135	4135	4135	0
304	20250307	135600	171524992	4135	4145	4145	4135	503
305	20250307	135500	169442587	4145	4145	4145	4145	0
306	20250307	135400	169442587	4145	4145	4145	4145	5
307	20250307	135300	169421862	4135	4135	4135	4135	20
308	20250307	135200	169339162	4135	4135	4135	4135	5
309	20250307	135100	169318487	4135	4135	4135	4135	5
310	20250307	135000	169297812	4135	4135	4135	4135	1
311	20250307	134900	169293677	4135	4135	4150	4135	11
312	20250307	134800	169248177	4150	4150	4150	4150	0
313	20250307	134700	169248177	4150	4150	4150	4150	39
314	20250307	134600	169086327	4150	4150	4150	4150	0
315	20250307	134500	169086327	4150	4150	4150	4150	0
316	20250307	134400	169086327	4150	4150	4150	4150	8
317	20250307	134300	169053127	4125	4150	4150	4125	110
318	20250307	134200	168596877	4150	4150	4150	4150	12
319	20250307	134100	168547077	4150	4150	4150	4150	0
320	20250307	134000	168547077	4150	4150	4150	4150	10
321	20250307	133900	168505577	4130	4130	4130	4130	0
322	20250307	133800	168505577	4130	4130	4130	4130	0
323	20250307	133700	168505577	4130	4130	4130	4130	270
324	20250307	133600	167390477	4130	4130	4130	4130	0
325	20250307	133500	167390477	4130	4145	4145	4125	1059
326	20250307	133400	163015357	4145	4145	4145	4145	0
327	20250307	133300	163015357	4145	4145	4145	4145	117
328	20250307	133200	162530392	4145	4145	4145	4145	111
329	20250307	133100	162070297	4145	4145	4145	4145	0
330	20250307	133000	162070297	4145	4145	4145	4145	0
331	20250307	132900	162070297	4145	4145	4145	4145	70
332	20250307	132800	161780147	4145	4145	4145	4145	0
333	20250307	132700	161780147	4145	4145	4145	4145	14
334	20250307	132600	161722117	4145	4145	4145	4145	5
335	20250307	132500	161701392	4145	4145	4145	4145	0
336	20250307	132400	161701392	4145	4145	4145	4145	0
337	20250307	132300	161701392	4145	4145	4145	4145	1
338	20250307	132200	161697247	4145	4145	4145	4145	0
339	20250307	132100	161697247	4145	4145	4145	4145	16
340	20250307	132000	161630927	4145	4140	4145	4140	387
341	20250307	131900	160027092	4140	4140	4140	4140	104
342	20250307	131800	159596532	4145	4145	4145	4145	5
343	20250307	131700	159575807	4145	4145	4145	4145	6
344	20250307	131600	159550937	4145	4145	4145	4145	0
345	20250307	131500	159550937	4145	4145	4145	4145	12
346	20250307	131400	159501197	4140	4140	4140	4140	0
347	20250307	131300	159501197	4140	4140	4140	4140	25
348	20250307	131200	159397697	4145	4145	4145	4145	14
349	20250307	131100	159339667	4145	4145	4145	4145	0
350	20250307	131000	159339667	4145	4145	4145	4145	3
351	20250307	130900	159327232	4140	4140	4140	4140	1
352	20250307	130800	159323092	4140	4145	4145	4140	601
353	20250307	130700	156832587	4150	4150	4150	4150	0
354	20250307	130600	156832587	4150	4150	4150	4150	20
355	20250307	130500	156749587	4150	4150	4150	4150	0
356	20250307	130400	156749587	4150	4150	4150	4150	0
357	20250307	130300	156749587	4150	4150	4150	4150	0
358	20250307	130200	156749587	4150	4135	4150	4135	2
359	20250307	130100	156741302	4135	4135	4135	4135	0
360	20250307	130000	156741302	4135	4135	4135	4135	0
361	20250307	125900	156741302	4135	4135	4135	4135	0
362	20250307	125800	156741302	4135	4150	4150	4135	25
363	20250307	125700	156637567	4135	4150	4150	4135	1001
364	20250307	125600	152496052	4150	4150	4150	4150	7
365	20250307	125500	152467002	4140	4140	4140	4140	20
366	20250307	125400	152384202	4140	4140	4140	4140	0
367	20250307	125300	152384202	4140	4140	4140	4140	10
368	20250307	125200	152342802	4140	4135	4140	4135	638
369	20250307	125100	149701492	4140	4135	4140	4135	287
370	20250307	125000	148513362	4140	4140	4140	4140	276
371	20250307	124900	147370722	4145	4145	4145	4145	0
372	20250307	124800	147370722	4145	4145	4145	4140	36
373	20250307	124700	147221517	4145	4145	4145	4145	189
374	20250307	124600	146438112	4145	4150	4150	4145	600
375	20250307	124500	143950612	4145	4145	4145	4145	2
376	20250307	124400	143942322	4145	4145	4145	4140	778
377	20250307	124300	140718767	4145	4140	4145	4140	122
378	20250307	124200	140213382	4135	4135	4135	4135	1
379	20250307	124100	140209247	4145	4145	4145	4145	4
380	20250307	124000	140192667	4140	4135	4140	4135	47
381	20250307	123900	139998097	4145	4145	4145	4145	0
382	20250307	123800	139998097	4145	4135	4145	4135	5
383	20250307	123700	139977412	4140	4140	4140	4140	1
384	20250307	123600	139973272	4140	4140	4140	4140	0
385	20250307	123500	139973272	4140	4145	4145	4140	885
386	20250307	123400	136308567	4150	4150	4150	4150	0
387	20250307	123300	136308567	4150	4150	4150	4150	1
388	20250307	123200	136304417	4145	4145	4145	4145	2
389	20250307	123100	136296127	4150	4150	4150	4150	0
390	20250307	123000	136296127	4150	4145	4150	4145	4
391	20250307	122900	136279542	4150	4145	4150	4145	520
392	20250307	122800	134124042	4145	4145	4145	4145	4
393	20250307	122700	134107462	4150	4150	4150	4150	11
394	20250307	122600	134061812	4145	4145	4145	4145	532
395	20250307	122500	131856672	4145	4145	4145	4145	91
396	20250307	122400	131479477	4145	4145	4145	4145	389
397	20250307	122300	129867072	4145	4145	4145	4145	115
398	20250307	122200	129390397	4140	4140	4140	4140	20
399	20250307	122100	129307597	4140	4140	4140	4140	0
400	20250307	122000	129307597	4140	4140	4150	4140	52
401	20250307	121900	129092287	4145	4145	4145	4145	6
402	20250307	121800	129067417	4145	4145	4145	4145	3
403	20250307	121700	129054982	4145	4140	4145	4140	450
404	20250307	121600	127191782	4135	4135	4135	4135	54
405	20250307	121500	126968492	4140	4140	4140	4140	187
406	20250307	121400	126194312	4140	4140	4140	4140	5
407	20250307	121300	126173612	4140	4140	4140	4140	0
408	20250307	121200	126173612	4140	4140	4140	4140	2
409	20250307	121100	126165332	4140	4140	4140	4140	0
410	20250307	121000	126165332	4140	4140	4145	4140	53
411	20250307	120900	125945877	4140	4140	4140	4140	0
412	20250307	120800	125945877	4140	4140	4140	4140	3
413	20250307	120700	125933457	4140	4140	4140	4140	0
414	20250307	120600	125933457	4140	4145	4145	4140	156
415	20250307	120500	125287352	4150	4150	4150	4150	1
416	20250307	120400	125283202	4150	4150	4150	4150	900
417	20250307	120300	121548202	4150	4150	4150	4150	800
418	20250307	120200	118228202	4150	4155	4155	4150	11
419	20250307	120100	118182502	4150	4155	4155	4150	2811
420	20250307	120000	106512037	4160	4160	4160	4160	50
421	20250307	115900	106304037	4160	4160	4160	4160	35
422	20250307	115800	106158437	4160	4160	4160	4160	3
423	20250307	115700	106145957	4170	4170	4170	4170	0
424	20250307	115600	106145957	4170	4170	4170	4170	0
425	20250307	115500	106145957	4170	4170	4170	4170	0
426	20250307	115400	106145957	4170	4170	4170	4170	1
427	20250307	115300	106141787	4150	4155	4155	4150	100
428	20250307	115200	105726412	4155	4155	4155	4155	1
429	20250307	115100	105722257	4150	4150	4150	4150	0
430	20250307	115000	105722257	4150	4150	4150	4150	565
431	20250307	114900	103377507	4160	4160	4160	4160	138
432	20250307	114800	102803427	4160	4160	4160	4160	4
433	20250307	114700	102786787	4155	4155	4155	4155	0
434	20250307	114600	102786787	4155	4155	4155	4155	0
435	20250307	114500	102786787	4155	4155	4155	4155	0
436	20250307	114400	102786787	4155	4155	4155	4155	0
437	20250307	114300	102786787	4155	4155	4155	4155	0
438	20250307	114200	102786787	4155	4155	4155	4155	2
439	20250307	114100	102778477	4155	4155	4155	4155	10
440	20250307	114000	102736927	4155	4155	4155	4155	2
441	20250307	113900	102728617	4155	4155	4155	4155	10
442	20250307	113800	102687067	4150	4150	4150	4150	3
443	20250307	113700	102674617	4170	4170	4170	4170	6
444	20250307	113600	102649597	4155	4155	4155	4155	0
445	20250307	113500	102649597	4155	4155	4155	4155	0
446	20250307	113400	102649597	4155	4155	4155	4155	0
447	20250307	113300	102649597	4155	4155	4155	4155	0
448	20250307	113200	102649597	4155	4165	4165	4155	128
449	20250307	113100	102117707	4165	4165	4165	4165	0
450	20250307	113000	102117707	4165	4165	4165	4165	30
451	20250307	112900	101992757	4165	4165	4165	4165	248
452	20250307	112800	100959837	4170	4170	4170	4170	103
453	20250307	112700	100530327	4190	4190	4190	4190	0
454	20250307	112600	100530327	4190	4190	4190	4190	0
455	20250307	112500	100530327	4190	4190	4190	4190	0
456	20250307	112400	100530327	4190	4190	4190	4190	3
457	20250307	112300	100517757	4170	4170	4170	4170	522
458	20250307	112200	98341017	4170	4170	4170	4170	2
459	20250307	112100	98332677	4190	4190	4190	4190	0
460	20250307	112000	98332677	4190	4170	4190	4170	5
461	20250307	111900	98311767	4190	4190	4190	4190	0
462	20250307	111800	98311767	4190	4170	4190	4170	4
463	20250307	111700	98295067	4190	4190	4190	4190	1
464	20250307	111600	98290877	4190	4190	4190	4190	0
465	20250307	111500	98290877	4190	4190	4190	4190	0
466	20250307	111400	98290877	4190	4190	4190	4190	0
467	20250307	111300	98290877	4190	4190	4190	4190	1
468	20250307	111200	98286687	4190	4190	4190	4170	37
469	20250307	111100	98131697	4190	4190	4190	4190	0
470	20250307	111000	98131697	4190	4170	4190	4170	24
471	20250307	110900	98031597	4170	4180	4180	4170	1000
472	20250307	110800	93860097	4185	4185	4185	4185	143
473	20250307	110700	93261642	4190	4190	4190	4190	119
474	20250307	110600	92763032	4190	4190	4190	4190	0
475	20250307	110500	92763032	4190	4190	4190	4190	128
476	20250307	110400	92226712	4185	4185	4185	4185	0
477	20250307	110300	92226712	4185	4185	4185	4185	0
478	20250307	110200	92226712	4185	4185	4185	4185	6
479	20250307	110100	92201602	4185	4190	4190	4185	80
480	20250307	110000	91866702	4190	4190	4190	4190	3
481	20250307	105900	91854132	4190	4190	4190	4190	0
482	20250307	105800	91854132	4190	4190	4190	4190	53
483	20250307	105700	91632062	4195	4195	4195	4195	10
484	20250307	105600	91590112	4195	4195	4195	4195	0
485	20250307	105500	91590112	4195	4195	4195	4195	10
486	20250307	105400	91548162	4190	4190	4190	4190	0
487	20250307	105300	91548162	4190	4190	4190	4190	0
488	20250307	105200	91548162	4190	4190	4190	4190	2
489	20250307	105100	91539782	4185	4185	4185	4185	0
490	20250307	105000	91539782	4185	4185	4185	4185	2
491	20250307	104900	91531412	4195	4195	4195	4195	0
492	20250307	104800	91531412	4195	4195	4195	4185	9
493	20250307	104700	91493687	4195	4195	4195	4195	1
494	20250307	104600	91489492	4195	4195	4195	4195	71
495	20250307	104500	91191647	4195	4195	4195	4195	1
496	20250307	104400	91187452	4185	4185	4185	4185	0
497	20250307	104300	91187452	4185	4185	4185	4185	0
498	20250307	104200	91187452	4185	4185	4185	4185	2
499	20250307	104100	91179082	4185	4185	4185	4185	0
500	20250307	104000	91179082	4185	4185	4185	4185	13
501	20250307	103900	91124677	4185	4185	4185	4185	16
502	20250307	103800	91057717	4185	4185	4185	4185	4
503	20250307	103700	91040977	4195	4195	4195	4195	7
504	20250307	103600	91011612	4195	4195	4195	4195	2
505	20250307	103500	91003222	4195	4190	4195	4190	47
506	20250307	103400	90806282	4185	4170	4185	4170	284
507	20250307	103300	89619242	4170	4170	4170	4170	0
508	20250307	103200	89619242	4170	4170	4170	4170	4
509	20250307	103100	89602562	4170	4170	4170	4170	0
510	20250307	103000	89602562	4170	4170	4170	4170	2
511	20250307	102900	89594222	4185	4185	4185	4185	0
512	20250307	102800	89594222	4185	4170	4185	4170	5
513	20250307	102700	89573357	4170	4170	4170	4170	10
514	20250307	102600	89531657	4185	4185	4185	4185	3
515	20250307	102500	89519102	4185	4185	4185	4185	2
516	20250307	102400	89510732	4185	4185	4185	4185	0
517	20250307	102300	89510732	4185	4185	4185	4185	0
518	20250307	102200	89510732	4185	4170	4185	4170	22
519	20250307	102100	89418692	4170	4170	4170	4170	3
520	20250307	102000	89406182	4170	4170	4170	4170	8
521	20250307	101900	89372822	4170	4170	4170	4170	0
522	20250307	101800	89372822	4170	4170	4170	4170	13
523	20250307	101700	89318612	4170	4170	4170	4170	0
524	20250307	101600	89318612	4170	4180	4180	4170	121
525	20250307	101500	88813632	4180	4170	4180	4170	79
526	20250307	101400	88484192	4180	4180	4180	4180	12
527	20250307	101300	88434032	4180	4180	4180	4180	7
528	20250307	101200	88404772	4170	4180	4180	4170	5
529	20250307	101100	88383892	4185	4185	4185	4185	0
530	20250307	101000	88383892	4185	4160	4185	4160	4
531	20250307	100900	88367227	4160	4160	4160	4160	0
532	20250307	100800	88367227	4160	4155	4160	4155	3644
533	20250307	100700	73208202	4160	4160	4160	4160	0
534	20250307	100600	73208202	4160	4160	4160	4160	1
535	20250307	100500	73204042	4150	4150	4150	4150	0
536	20250307	100400	73204042	4150	4150	4150	4150	0
537	20250307	100300	73204042	4150	4150	4150	4150	0
538	20250307	100200	73204042	4150	4150	4150	4150	1
539	20250307	100100	73199892	4160	4160	4160	4160	31
540	20250307	100000	73070932	4160	4160	4160	4160	577
541	20250307	095900	70670612	4160	4160	4160	4160	0
542	20250307	095800	70670612	4160	4160	4160	4160	3
543	20250307	095700	70658132	4185	4185	4185	4185	1
544	20250307	095600	70653947	4185	4185	4185	4185	0
545	20250307	095500	70653947	4185	4185	4185	4185	0
546	20250307	095400	70653947	4185	4185	4185	4185	0
547	20250307	095300	70653947	4185	4185	4185	4185	0
548	20250307	095200	70653947	4185	4175	4185	4175	168
549	20250307	095100	69952487	4175	4175	4175	4175	1737
550	20250307	095000	62700512	4145	4175	4175	4145	3
551	20250307	094900	62688047	4145	4145	4145	4145	2
552	20250307	094800	62679757	4145	4175	4175	4145	13
553	20250307	094700	62625572	4175	4175	4175	4175	0
554	20250307	094600	62625572	4175	4175	4175	4175	0
555	20250307	094500	62625572	4175	4175	4175	4175	5
556	20250307	094400	62604697	4175	4175	4175	4140	1643
557	20250307	094300	55748052	4175	4170	4175	4170	1530
558	20250307	094200	49360402	4175	4160	4175	4140	291
559	20250307	094100	48149832	4150	4150	4150	4150	409
560	20250307	094000	46452482	4150	4150	4150	4150	250
561	20250307	093900	45414982	4155	4165	4165	4150	419
562	20250307	093800	43672747	4165	4160	4165	4150	87
563	20250307	093700	43310847	4165	4165	4165	4165	2
564	20250307	093600	43302517	4165	4165	4165	4165	8
565	20250307	093500	43269197	4165	4165	4165	4165	3
566	20250307	093400	43256702	4165	4165	4165	4165	105
567	20250307	093300	42819377	4165	4170	4170	4165	86
568	20250307	093200	42460862	4165	4170	4170	4140	1032
569	20250307	093100	38185902	4170	4170	4170	4170	2
570	20250307	093000	38177562	4170	4150	4170	4135	86
571	20250307	092900	37819502	4135	4135	4135	4135	2000
572	20250307	092800	29549502	4165	4135	4165	4135	4
573	20250307	092700	29532932	4170	4170	4170	4170	1
574	20250307	092600	29528762	4120	4140	4140	4120	489
575	20250307	092500	27511272	4155	4155	4155	4155	20
576	20250307	092400	27428172	4165	4155	4165	4155	909
577	20250307	092300	23647387	4155	4155	4155	4155	169
578	20250307	092200	22945192	4120	4120	4120	4120	502
579	20250307	092100	20876952	4120	4135	4135	4120	200
580	20250307	092000	20052922	4115	4135	4142	4115	889
581	20250307	091900	16388140	4135	4135	4135	4135	200
582	20250307	091800	15561140	4135	4135	4135	4135	3
583	20250307	091700	15548735	4165	4130	4165	4125	74
584	20250307	091600	15243275	4175	4165	4175	4165	178
585	20250307	091500	14500255	4165	4130	4165	4130	120
586	20250307	091400	14003955	4115	4115	4115	4115	0
587	20250307	091300	14003955	4115	4115	4115	4115	0
588	20250307	091200	14003955	4115	4115	4115	4115	2
589	20250307	091100	13995725	4115	4120	4120	4115	20
590	20250307	091000	13913385	4115	4120	4150	4115	381
591	20250307	090900	12344550	4120	4135	4150	4115	732
592	20250307	090800	9317705	4150	4135	4150	4135	5
593	20250307	090700	9297000	4145	4160	4160	4140	208
594	20250307	090600	8434885	4175	4175	4175	4175	10
595	20250307	090500	8393135	4175	4175	4175	4175	1
596	20250307	090400	8388960	4175	4170	4175	4170	201
597	20250307	090300	7549790	4175	4175	4175	4175	4
598	20250307	090200	7533090	4180	4180	4180	4180	3
599	20250307	090100	7520550	4155	4155	4155	4155	0
600	20250307	090000	7520550	4155	4155	4155	4155	1810