KissMeData/334890/min/candle-20250312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250312	212400	423417800	4375	4375	4375	4375	3387
3	20250312	212300	423417800	4375	4375	4375	4375	0
4	20250312	212200	423417800	4375	4375	4375	4375	0
5	20250312	212100	423417800	4375	4375	4375	4375	0
6	20250312	212000	423417800	4375	4375	4375	4375	0
7	20250312	211900	423417800	4375	4375	4375	4375	0
8	20250312	211800	423417800	4375	4375	4375	4375	0
9	20250312	211700	423417800	4375	4375	4375	4375	0
10	20250312	211600	423417800	4375	4375	4375	4375	0
11	20250312	211500	423417800	4375	4375	4375	4375	0
12	20250312	211400	423417800	4375	4375	4375	4375	0
13	20250312	211300	423417800	4375	4375	4375	4375	0
14	20250312	211200	423417800	4375	4375	4375	4375	0
15	20250312	211100	423417800	4375	4375	4375	4375	0
16	20250312	211000	423417800	4375	4375	4375	4375	0
17	20250312	210900	423417800	4375	4375	4375	4375	0
18	20250312	210800	423417800	4375	4375	4375	4375	0
19	20250312	210700	423417800	4375	4375	4375	4375	0
20	20250312	210600	423417800	4375	4375	4375	4375	0
21	20250312	210500	423417800	4375	4375	4375	4375	0
22	20250312	210400	423417800	4375	4375	4375	4375	0
23	20250312	210300	423417800	4375	4375	4375	4375	0
24	20250312	210200	423417800	4375	4375	4375	4375	0
25	20250312	210100	423417800	4375	4375	4375	4375	0
26	20250312	210000	423417800	4375	4375	4375	4375	0
27	20250312	205900	423417800	4375	4375	4375	4375	0
28	20250312	205800	423417800	4375	4375	4375	4375	0
29	20250312	205700	423417800	4375	4375	4375	4375	0
30	20250312	205600	423417800	4375	4375	4375	4375	0
31	20250312	205500	423417800	4375	4375	4375	4375	0
32	20250312	205400	423417800	4375	4375	4375	4375	3387
33	20250312	205300	423417800	4375	4375	4375	4375	0
34	20250312	205200	423417800	4375	4375	4375	4375	0
35	20250312	205100	423417800	4375	4375	4375	4375	0
36	20250312	205000	423417800	4375	4375	4375	4375	0
37	20250312	204900	423417800	4375	4375	4375	4375	0
38	20250312	204800	423417800	4375	4375	4375	4375	0
39	20250312	204700	423417800	4375	4375	4375	4375	0
40	20250312	204600	423417800	4375	4375	4375	4375	0
41	20250312	204500	423417800	4375	4375	4375	4375	0
42	20250312	204400	423417800	4375	4375	4375	4375	0
43	20250312	204300	423417800	4375	4375	4375	4375	0
44	20250312	204200	423417800	4375	4375	4375	4375	0
45	20250312	204100	423417800	4375	4375	4375	4375	0
46	20250312	204000	423417800	4375	4375	4375	4375	0
47	20250312	203900	423417800	4375	4375	4375	4375	0
48	20250312	203800	423417800	4375	4375	4375	4375	0
49	20250312	203700	423417800	4375	4375	4375	4375	0
50	20250312	203600	423417800	4375	4375	4375	4375	0
51	20250312	203500	423417800	4375	4375	4375	4375	0
52	20250312	203400	423417800	4375	4375	4375	4375	0
53	20250312	203300	423417800	4375	4375	4375	4375	0
54	20250312	203200	423417800	4375	4375	4375	4375	0
55	20250312	203100	423417800	4375	4375	4375	4375	0
56	20250312	203000	423417800	4375	4375	4375	4375	0
57	20250312	202900	423417800	4375	4375	4375	4375	0
58	20250312	202800	423417800	4375	4375	4375	4375	0
59	20250312	202700	423417800	4375	4375	4375	4375	0
60	20250312	202600	423417800	4375	4375	4375	4375	0
61	20250312	202500	423417800	4375	4375	4375	4375	0
62	20250312	202400	423417800	4375	4375	4375	4375	3387
63	20250312	202300	423417800	4375	4375	4375	4375	0
64	20250312	202200	423417800	4375	4375	4375	4375	0
65	20250312	202100	423417800	4375	4375	4375	4375	0
66	20250312	202000	423417800	4375	4375	4375	4375	0
67	20250312	201900	423417800	4375	4375	4375	4375	0
68	20250312	201800	423417800	4375	4375	4375	4375	0
69	20250312	201700	423417800	4375	4375	4375	4375	0
70	20250312	201600	423417800	4375	4375	4375	4375	0
71	20250312	201500	423417800	4375	4375	4375	4375	0
72	20250312	201400	423417800	4375	4375	4375	4375	0
73	20250312	201300	423417800	4375	4375	4375	4375	0
74	20250312	201200	423417800	4375	4375	4375	4375	0
75	20250312	201100	423417800	4375	4375	4375	4375	0
76	20250312	201000	423417800	4375	4375	4375	4375	0
77	20250312	200900	423417800	4375	4375	4375	4375	0
78	20250312	200800	423417800	4375	4375	4375	4375	0
79	20250312	200700	423417800	4375	4375	4375	4375	0
80	20250312	200600	423417800	4375	4375	4375	4375	0
81	20250312	200500	423417800	4375	4375	4375	4375	0
82	20250312	200400	423417800	4375	4375	4375	4375	0
83	20250312	200300	423417800	4375	4375	4375	4375	0
84	20250312	200200	423417800	4375	4375	4375	4375	0
85	20250312	200100	423417800	4375	4375	4375	4375	0
86	20250312	200000	423417800	4375	4375	4375	4375	0
87	20250312	195900	423417800	4375	4375	4375	4375	0
88	20250312	195800	423417800	4375	4375	4375	4375	0
89	20250312	195700	423417800	4375	4375	4375	4375	0
90	20250312	195600	423417800	4375	4375	4375	4375	0
91	20250312	195500	423417800	4375	4375	4375	4375	0
92	20250312	195400	423417800	4375	4375	4375	4375	3387
93	20250312	195300	423417800	4375	4375	4375	4375	0
94	20250312	195200	423417800	4375	4375	4375	4375	0
95	20250312	195100	423417800	4375	4375	4375	4375	0
96	20250312	195000	423417800	4375	4375	4375	4375	0
97	20250312	194900	423417800	4375	4375	4375	4375	0
98	20250312	194800	423417800	4375	4375	4375	4375	0
99	20250312	194700	423417800	4375	4375	4375	4375	0
100	20250312	194600	423417800	4375	4375	4375	4375	0
101	20250312	194500	423417800	4375	4375	4375	4375	0
102	20250312	194400	423417800	4375	4375	4375	4375	0
103	20250312	194300	423417800	4375	4375	4375	4375	0
104	20250312	194200	423417800	4375	4375	4375	4375	0
105	20250312	194100	423417800	4375	4375	4375	4375	0
106	20250312	194000	423417800	4375	4375	4375	4375	0
107	20250312	193900	423417800	4375	4375	4375	4375	0
108	20250312	193800	423417800	4375	4375	4375	4375	0
109	20250312	193700	423417800	4375	4375	4375	4375	0
110	20250312	193600	423417800	4375	4375	4375	4375	0
111	20250312	193500	423417800	4375	4375	4375	4375	0
112	20250312	193400	423417800	4375	4375	4375	4375	0
113	20250312	193300	423417800	4375	4375	4375	4375	0
114	20250312	193200	423417800	4375	4375	4375	4375	0
115	20250312	193100	423417800	4375	4375	4375	4375	0
116	20250312	193000	423417800	4375	4375	4375	4375	0
117	20250312	192900	423417800	4375	4375	4375	4375	0
118	20250312	192800	423417800	4375	4375	4375	4375	0
119	20250312	192700	423417800	4375	4375	4375	4375	0
120	20250312	192600	423417800	4375	4375	4375	4375	0
121	20250312	192500	423417800	4375	4375	4375	4375	0
122	20250312	192400	423417800	4375	4375	4375	4375	3387
123	20250312	192300	423417800	4375	4375	4375	4375	0
124	20250312	192200	423417800	4375	4375	4375	4375	0
125	20250312	192100	423417800	4375	4375	4375	4375	0
126	20250312	192000	423417800	4375	4375	4375	4375	0
127	20250312	191900	423417800	4375	4375	4375	4375	0
128	20250312	191800	423417800	4375	4375	4375	4375	0
129	20250312	191700	423417800	4375	4375	4375	4375	0
130	20250312	191600	423417800	4375	4375	4375	4375	0
131	20250312	191500	423417800	4375	4375	4375	4375	0
132	20250312	191400	423417800	4375	4375	4375	4375	0
133	20250312	191300	423417800	4375	4375	4375	4375	0
134	20250312	191200	423417800	4375	4375	4375	4375	0
135	20250312	191100	423417800	4375	4375	4375	4375	0
136	20250312	191000	423417800	4375	4375	4375	4375	0
137	20250312	190900	423417800	4375	4375	4375	4375	0
138	20250312	190800	423417800	4375	4375	4375	4375	0
139	20250312	190700	423417800	4375	4375	4375	4375	0
140	20250312	190600	423417800	4375	4375	4375	4375	0
141	20250312	190500	423417800	4375	4375	4375	4375	0
142	20250312	190400	423417800	4375	4375	4375	4375	0
143	20250312	190300	423417800	4375	4375	4375	4375	0
144	20250312	190200	423417800	4375	4375	4375	4375	0
145	20250312	190100	423417800	4375	4375	4375	4375	0
146	20250312	190000	423417800	4375	4375	4375	4375	0
147	20250312	185900	423417800	4375	4375	4375	4375	0
148	20250312	185800	423417800	4375	4375	4375	4375	0
149	20250312	185700	423417800	4375	4375	4375	4375	0
150	20250312	185600	423417800	4375	4375	4375	4375	0
151	20250312	185500	423417800	4375	4375	4375	4375	0
152	20250312	185400	423417800	4375	4375	4375	4375	3387
153	20250312	185300	423417800	4375	4375	4375	4375	0
154	20250312	185200	423417800	4375	4375	4375	4375	0
155	20250312	185100	423417800	4375	4375	4375	4375	0
156	20250312	185000	423417800	4375	4375	4375	4375	0
157	20250312	184900	423417800	4375	4375	4375	4375	0
158	20250312	184800	423417800	4375	4375	4375	4375	0
159	20250312	184700	423417800	4375	4375	4375	4375	0
160	20250312	184600	423417800	4375	4375	4375	4375	0
161	20250312	184500	423417800	4375	4375	4375	4375	0
162	20250312	184400	423417800	4375	4375	4375	4375	0
163	20250312	184300	423417800	4375	4375	4375	4375	0
164	20250312	184200	423417800	4375	4375	4375	4375	0
165	20250312	184100	423417800	4375	4375	4375	4375	0
166	20250312	184000	423417800	4375	4375	4375	4375	0
167	20250312	183900	423417800	4375	4375	4375	4375	0
168	20250312	183800	423417800	4375	4375	4375	4375	0
169	20250312	183700	423417800	4375	4375	4375	4375	0
170	20250312	183600	423417800	4375	4375	4375	4375	0
171	20250312	183500	423417800	4375	4375	4375	4375	0
172	20250312	183400	423417800	4375	4375	4375	4375	0
173	20250312	183300	423417800	4375	4375	4375	4375	0
174	20250312	183200	423417800	4375	4375	4375	4375	0
175	20250312	183100	423417800	4375	4375	4375	4375	0
176	20250312	183000	423417800	4375	4375	4375	4375	0
177	20250312	182900	423417800	4375	4375	4375	4375	0
178	20250312	182800	423417800	4375	4375	4375	4375	0
179	20250312	182700	423417800	4375	4375	4375	4375	0
180	20250312	182600	423417800	4375	4375	4375	4375	0
181	20250312	182500	423417800	4375	4375	4375	4375	0
182	20250312	182400	423417800	4375	4375	4375	4375	3387
183	20250312	182300	423417800	4375	4375	4375	4375	0
184	20250312	182200	423417800	4375	4375	4375	4375	0
185	20250312	182100	423417800	4375	4375	4375	4375	0
186	20250312	182000	423417800	4375	4375	4375	4375	0
187	20250312	181900	423417800	4375	4375	4375	4375	0
188	20250312	181800	423417800	4375	4375	4375	4375	0
189	20250312	181700	423417800	4375	4375	4375	4375	0
190	20250312	181600	423417800	4375	4375	4375	4375	0
191	20250312	181500	423417800	4375	4375	4375	4375	0
192	20250312	181400	423417800	4375	4375	4375	4375	0
193	20250312	181300	423417800	4375	4375	4375	4375	0
194	20250312	181200	423417800	4375	4375	4375	4375	0
195	20250312	181100	423417800	4375	4375	4375	4375	0
196	20250312	181000	423417800	4375	4375	4375	4375	0
197	20250312	180900	423417800	4375	4375	4375	4375	0
198	20250312	180800	423417800	4375	4375	4375	4375	0
199	20250312	180700	423417800	4375	4375	4375	4375	0
200	20250312	180600	423417800	4375	4375	4375	4375	0
201	20250312	180500	423417800	4375	4375	4375	4375	0
202	20250312	180400	423417800	4375	4375	4375	4375	0
203	20250312	180300	423417800	4375	4375	4375	4375	0
204	20250312	180200	423417800	4375	4375	4375	4375	0
205	20250312	180100	423417800	4375	4375	4375	4375	0
206	20250312	180000	423417800	4375	4375	4375	4375	0
207	20250312	175900	423417800	4375	4375	4375	4375	0
208	20250312	175800	423417800	4375	4375	4375	4375	0
209	20250312	175700	423417800	4375	4375	4375	4375	0
210	20250312	175600	423417800	4375	4375	4375	4375	0
211	20250312	175500	423417800	4375	4375	4375	4375	0
212	20250312	175400	423417800	4375	4375	4375	4375	3387
213	20250312	175300	423417800	4375	4375	4375	4375	0
214	20250312	175200	423417800	4375	4375	4375	4375	0
215	20250312	175100	423417800	4375	4375	4375	4375	0
216	20250312	175000	423417800	4375	4375	4375	4375	0
217	20250312	174900	423417800	4375	4375	4375	4375	0
218	20250312	174800	423417800	4375	4375	4375	4375	0
219	20250312	174700	423417800	4375	4375	4375	4375	0
220	20250312	174600	423417800	4375	4375	4375	4375	0
221	20250312	174500	423417800	4375	4375	4375	4375	0
222	20250312	174400	423417800	4375	4375	4375	4375	0
223	20250312	174300	423417800	4375	4375	4375	4375	0
224	20250312	174200	423417800	4375	4375	4375	4375	0
225	20250312	174100	423417800	4375	4375	4375	4375	0
226	20250312	174000	423417800	4375	4375	4375	4375	0
227	20250312	173900	423417800	4375	4375	4375	4375	0
228	20250312	173800	423417800	4375	4375	4375	4375	0
229	20250312	173700	423417800	4375	4375	4375	4375	0
230	20250312	173600	423417800	4375	4375	4375	4375	0
231	20250312	173500	423417800	4375	4375	4375	4375	0
232	20250312	173400	423417800	4375	4375	4375	4375	0
233	20250312	173300	423417800	4375	4375	4375	4375	0
234	20250312	173200	423417800	4375	4375	4375	4375	0
235	20250312	173100	423417800	4375	4375	4375	4375	0
236	20250312	173000	423417800	4375	4375	4375	4375	0
237	20250312	172900	423417800	4375	4375	4375	4375	0
238	20250312	172800	423417800	4375	4375	4375	4375	0
239	20250312	172700	423417800	4375	4375	4375	4375	0
240	20250312	172600	423417800	4375	4375	4375	4375	0
241	20250312	172500	423417800	4375	4375	4375	4375	0
242	20250312	172400	423417800	4375	4375	4375	4375	3387
243	20250312	172300	423417800	4375	4375	4375	4375	0
244	20250312	172200	423417800	4375	4375	4375	4375	0
245	20250312	172100	423417800	4375	4375	4375	4375	0
246	20250312	172000	423417800	4375	4375	4375	4375	0
247	20250312	171900	423417800	4375	4375	4375	4375	0
248	20250312	171800	423417800	4375	4375	4375	4375	0
249	20250312	171700	423417800	4375	4375	4375	4375	0
250	20250312	171600	423417800	4375	4375	4375	4375	0
251	20250312	171500	423417800	4375	4375	4375	4375	0
252	20250312	171400	423417800	4375	4375	4375	4375	0
253	20250312	171300	423417800	4375	4375	4375	4375	0
254	20250312	171200	423417800	4375	4375	4375	4375	0
255	20250312	171100	423417800	4375	4375	4375	4375	0
256	20250312	171000	423417800	4375	4375	4375	4375	0
257	20250312	170900	423417800	4375	4375	4375	4375	0
258	20250312	170800	423417800	4375	4375	4375	4375	0
259	20250312	170700	423417800	4375	4375	4375	4375	0
260	20250312	170600	423417800	4375	4375	4375	4375	0
261	20250312	170500	423417800	4375	4375	4375	4375	0
262	20250312	170400	423417800	4375	4375	4375	4375	0
263	20250312	170300	423417800	4375	4375	4375	4375	0
264	20250312	170200	423417800	4375	4375	4375	4375	0
265	20250312	170100	423417800	4375	4375	4375	4375	0
266	20250312	170000	423417800	4375	4375	4375	4375	0
267	20250312	165900	423417800	4375	4375	4375	4375	0
268	20250312	165800	423417800	4375	4375	4375	4375	0
269	20250312	165700	423417800	4375	4375	4375	4375	0
270	20250312	165600	423417800	4375	4375	4375	4375	0
271	20250312	165500	423417800	4375	4375	4375	4375	0
272	20250312	165400	423417800	4375	4375	4375	4375	3387
273	20250312	165300	423417800	4375	4375	4375	4375	0
274	20250312	165200	423417800	4375	4375	4375	4375	0
275	20250312	165100	423417800	4375	4375	4375	4375	0
276	20250312	165000	423417800	4375	4375	4375	4375	0
277	20250312	164900	423417800	4375	4375	4375	4375	0
278	20250312	164800	423417800	4375	4375	4375	4375	0
279	20250312	164700	423417800	4375	4375	4375	4375	0
280	20250312	164600	423417800	4375	4375	4375	4375	0
281	20250312	164500	423417800	4375	4375	4375	4375	0
282	20250312	164400	423417800	4375	4375	4375	4375	0
283	20250312	164300	423417800	4375	4375	4375	4375	0
284	20250312	164200	423417800	4375	4375	4375	4375	0
285	20250312	164100	423417800	4375	4375	4375	4375	0
286	20250312	164000	423417800	4375	4375	4375	4375	0
287	20250312	163900	423417800	4375	4375	4375	4375	0
288	20250312	163800	423417800	4375	4375	4375	4375	0
289	20250312	163700	423417800	4375	4375	4375	4375	0
290	20250312	163600	423417800	4375	4375	4375	4375	0
291	20250312	163500	423417800	4375	4375	4375	4375	0
292	20250312	163400	423417800	4375	4375	4375	4375	0
293	20250312	163300	423417800	4375	4375	4375	4375	0
294	20250312	163200	423417800	4375	4375	4375	4375	0
295	20250312	163100	423417800	4375	4375	4375	4375	0
296	20250312	163000	423417800	4375	4375	4375	4375	0
297	20250312	162900	423417800	4375	4375	4375	4375	0
298	20250312	162800	423417800	4375	4375	4375	4375	0
299	20250312	162700	423417800	4375	4375	4375	4375	0
300	20250312	162600	423417800	4375	4375	4375	4375	0
301	20250312	162500	423417800	4375	4375	4375	4375	0
302	20250312	162400	423417800	4375	4375	4375	4375	3387
303	20250312	162300	423417800	4375	4375	4375	4375	0
304	20250312	162200	423417800	4375	4375	4375	4375	0
305	20250312	162100	423417800	4375	4375	4375	4375	0
306	20250312	162000	423417800	4375	4375	4375	4375	0
307	20250312	161900	423417800	4375	4375	4375	4375	0
308	20250312	161800	423417800	4375	4375	4375	4375	0
309	20250312	161700	423417800	4375	4375	4375	4375	0
310	20250312	161600	423417800	4375	4375	4375	4375	0
311	20250312	161500	423417800	4375	4375	4375	4375	0
312	20250312	161400	423417800	4375	4375	4375	4375	0
313	20250312	161300	423417800	4375	4375	4375	4375	0
314	20250312	161200	423417800	4375	4375	4375	4375	0
315	20250312	161100	423417800	4375	4375	4375	4375	0
316	20250312	161000	423417800	4375	4375	4375	4375	0
317	20250312	160900	423417800	4375	4375	4375	4375	0
318	20250312	160800	423417800	4375	4375	4375	4375	0
319	20250312	160700	423417800	4375	4375	4375	4375	0
320	20250312	160600	423417800	4375	4375	4375	4375	0
321	20250312	160500	423417800	4375	4375	4375	4375	0
322	20250312	160400	423417800	4375	4375	4375	4375	0
323	20250312	160300	423417800	4375	4375	4375	4375	0
324	20250312	160200	423417800	4375	4375	4375	4375	0
325	20250312	160100	423417800	4375	4375	4375	4375	0
326	20250312	160000	423417800	4375	4375	4375	4375	0
327	20250312	155900	423417800	4375	4375	4375	4375	0
328	20250312	155800	423417800	4375	4375	4375	4375	0
329	20250312	155700	423417800	4375	4375	4375	4375	0
330	20250312	155600	423417800	4375	4375	4375	4375	0
331	20250312	155500	423417800	4375	4375	4375	4375	0
332	20250312	155400	423417800	4375	4375	4375	4375	3387
333	20250312	155300	423417800	4375	4375	4375	4375	0
334	20250312	155200	423417800	4375	4375	4375	4375	0
335	20250312	155100	423417800	4375	4375	4375	4375	0
336	20250312	155000	423417800	4375	4375	4375	4375	0
337	20250312	154900	423417800	4375	4375	4375	4375	0
338	20250312	154800	423417800	4375	4375	4375	4375	0
339	20250312	154700	423417800	4375	4375	4375	4375	0
340	20250312	154600	423417800	4375	4375	4375	4375	0
341	20250312	154500	423417800	4375	4375	4375	4375	0
342	20250312	154400	423417800	4375	4375	4375	4375	0
343	20250312	154300	423417800	4375	4375	4375	4375	0
344	20250312	154200	423417800	4375	4375	4375	4375	0
345	20250312	154100	423417800	4375	4375	4375	4375	0
346	20250312	154000	423417800	4375	4375	4375	4375	0
347	20250312	153900	423417800	4375	4375	4375	4375	0
348	20250312	153800	423417800	4375	4375	4375	4375	0
349	20250312	153700	423417800	4375	4375	4375	4375	0
350	20250312	153600	423417800	4375	4375	4375	4375	0
351	20250312	153500	423417800	4375	4375	4375	4375	0
352	20250312	153400	423417800	4375	4375	4375	4375	0
353	20250312	153300	423417800	4375	4375	4375	4375	0
354	20250312	153200	423417800	4375	4375	4375	4375	0
355	20250312	153100	423417800	4375	4375	4375	4375	0
356	20250312	153000	423417800	4375	4375	4375	4375	3387
357	20250312	152900	408599675	4400	4400	4400	4400	0
358	20250312	152800	408599675	4400	4400	4400	4400	0
359	20250312	152700	408599675	4400	4400	4400	4400	0
360	20250312	152600	408599675	4400	4400	4400	4400	0
361	20250312	152500	408599675	4400	4400	4400	4400	0
362	20250312	152400	408599675	4400	4400	4400	4400	0
363	20250312	152300	408599675	4400	4400	4400	4400	0
364	20250312	152200	408599675	4400	4400	4400	4400	0
365	20250312	152100	408599675	4400	4400	4400	4400	0
366	20250312	152000	408599675	4400	4400	4400	4400	0
367	20250312	151900	408599675	4400	4400	4400	4400	0
368	20250312	151800	408599675	4400	4400	4400	4400	0
369	20250312	151700	408599675	4400	4410	4410	4395	99
370	20250312	151600	408164005	4410	4405	4410	4395	284
371	20250312	151500	406912615	4395	4405	4410	4395	76
372	20250312	151400	406577950	4395	4400	4405	4395	37
373	20250312	151300	406415230	4395	4395	4400	4395	218
374	20250312	151200	405456250	4395	4390	4395	4385	257
375	20250312	151100	404328110	4385	4390	4390	4385	151
376	20250312	151000	403665420	4390	4390	4390	4390	62
377	20250312	150900	403393240	4400	4400	4400	4390	274
378	20250312	150800	402187870	4390	4390	4390	4390	139
379	20250312	150700	401577660	4390	4390	4390	4390	22
380	20250312	150600	401481080	4390	4390	4395	4390	215
381	20250312	150500	400536965	4390	4395	4395	4390	222
382	20250312	150400	399561890	4390	4395	4395	4390	40
383	20250312	150300	399386285	4390	4390	4410	4390	191
384	20250312	150200	398545425	4390	4380	4390	4380	146
385	20250312	150100	397904715	4400	4390	4410	4390	222
386	20250312	150000	396928745	4380	4390	4390	4380	122
387	20250312	145900	396393385	4380	4380	4390	4380	82
388	20250312	145800	396034195	4380	4380	4380	4380	123
389	20250312	145700	395495455	4380	4390	4390	4380	41
390	20250312	145600	395315865	4390	4395	4395	4385	145
391	20250312	145500	394679710	4405	4395	4410	4395	589
392	20250312	145400	392085345	4395	4395	4395	4395	194
393	20250312	145300	391232715	4395	4395	4395	4395	22
394	20250312	145200	391136025	4395	4400	4405	4395	468
395	20250312	145100	389076385	4400	4400	4400	4395	123
396	20250312	145000	388535300	4405	4400	4405	4400	244
397	20250312	144900	387461660	4400	4400	4410	4400	184
398	20250312	144800	386651660	4410	4395	4410	4395	167
399	20250312	144700	385917465	4390	4390	4400	4390	32
400	20250312	144600	385776905	4390	4390	4390	4390	122
401	20250312	144500	385241325	4385	4385	4385	4385	161
402	20250312	144400	384535340	4385	4385	4385	4385	123
403	20250312	144300	383995985	4385	4385	4385	4385	40
404	20250312	144200	383820585	4385	4385	4385	4385	179
405	20250312	144100	383035670	4385	4390	4390	4385	123
406	20250312	144000	382495815	4390	4390	4390	4390	57
407	20250312	143900	382245585	4390	4390	4390	4390	122
408	20250312	143800	381710005	4390	4390	4400	4390	175
409	20250312	143700	380941675	4390	4390	4390	4390	23
410	20250312	143600	380840705	4400	4390	4400	4390	129
411	20250312	143500	380274325	4390	4390	4400	4390	412
412	20250312	143400	378463145	4390	4390	4390	4390	123
413	20250312	143300	377923175	4390	4400	4400	4390	47
414	20250312	143200	377716765	4390	4390	4400	4390	146
415	20250312	143100	377075805	4390	4390	4400	4390	147
416	20250312	143000	376430395	4400	4390	4400	4390	223
417	20250312	142900	375449425	4390	4390	4390	4390	158
418	20250312	142800	374755805	4390	4390	4400	4390	152
419	20250312	142700	374088445	4390	4390	4390	4390	30
420	20250312	142600	373956745	4390	4395	4405	4390	309
421	20250312	142500	372597335	4390	4390	4390	4390	144
422	20250312	142400	371965175	4390	4390	4390	4390	140
423	20250312	142300	371350575	4390	4395	4395	4390	37
424	20250312	142200	371188075	4395	4395	4395	4395	122
425	20250312	142100	370651885	4395	4395	4395	4395	162
426	20250312	142000	369939895	4395	4395	4395	4395	23
427	20250312	141900	369838810	4400	4400	4400	4400	183
428	20250312	141800	369033610	4400	4400	4410	4400	294
429	20250312	141700	367738510	4400	4400	4400	4400	57
430	20250312	141600	367487710	4410	4400	4410	4400	261
431	20250312	141500	366338290	4400	4410	4410	4400	272
432	20250312	141400	365139990	4400	4400	4410	4400	152
433	20250312	141300	364471110	4400	4400	4400	4400	23
434	20250312	141200	364369910	4400	4405	4410	4400	629
435	20250312	141100	361599235	4400	4400	4405	4400	329
436	20250312	141000	360150885	4405	4395	4405	4395	40
437	20250312	140900	359974905	4395	4405	4405	4395	166
438	20250312	140800	359245255	4395	4395	4395	4395	122
439	20250312	140700	358709065	4395	4395	4405	4395	211
440	20250312	140600	357780410	4395	4395	4395	4395	122
441	20250312	140500	357244220	4395	4395	4405	4395	130
442	20250312	140400	356672800	4395	4395	4395	4395	144
443	20250312	140300	356039920	4405	4395	4405	4395	186
444	20250312	140200	355220810	4395	4395	4395	4395	140
445	20250312	140100	354605510	4395	4395	4395	4395	122
446	20250312	140000	354069320	4395	4395	4405	4395	69
447	20250312	135900	353765995	4400	4400	4400	4400	205
448	20250312	135800	352863995	4400	4400	4400	4400	159
449	20250312	135700	352164395	4400	4400	4400	4400	44
450	20250312	135600	351970795	4400	4400	4400	4400	139
451	20250312	135500	351359195	4400	4405	4405	4400	148
452	20250312	135400	350707955	4400	4400	4400	4400	32
453	20250312	135300	350567155	4400	4400	4405	4400	170
454	20250312	135200	349819115	4400	4400	4400	4400	122
455	20250312	135100	349282315	4405	4400	4405	4400	130
456	20250312	135000	348710280	4400	4400	4405	4400	74
457	20250312	134900	348384530	4400	4400	4405	4400	150
458	20250312	134800	347724480	4400	4400	4400	4400	140
459	20250312	134700	347108480	4400	4400	4405	4400	100
460	20250312	134600	346668200	4405	4405	4405	4405	113
461	20250312	134500	346170435	4405	4405	4405	4405	122
462	20250312	134400	345633025	4405	4410	4410	4405	359
463	20250312	134300	344050130	4410	4410	4410	4410	45
464	20250312	134200	343851680	4410	4410	4420	4410	147
465	20250312	134100	343203330	4410	4410	4420	4410	443
466	20250312	134000	341246620	4400	4400	4400	4400	44
467	20250312	133900	341053020	4410	4400	4410	4400	130
468	20250312	133800	340480940	4420	4395	4420	4395	1248
469	20250312	133700	334984525	4405	4395	4405	4395	181
470	20250312	133600	334187450	4395	4400	4400	4395	1154
471	20250312	133500	329110570	4395	4395	4395	4395	122
472	20250312	133400	328574380	4395	4400	4400	4395	48
473	20250312	133300	328363380	4395	4395	4395	4395	144
474	20250312	133200	327730500	4395	4395	4395	4395	140
475	20250312	133100	327115200	4395	4395	4395	4395	202
476	20250312	133000	326227410	4395	4395	4395	4395	58
477	20250312	132900	325972500	4395	4400	4400	4395	399
478	20250312	132800	324217010	4400	4400	4400	4400	122
479	20250312	132700	323680210	4400	4405	4405	4400	719
480	20250312	132600	320513130	4405	4405	4405	4405	164
481	20250312	132500	319790710	4410	4410	4410	4410	102
482	20250312	132400	319340890	4410	4410	4410	4410	102
483	20250312	132300	318891070	4410	4410	4410	4410	61
484	20250312	132200	318622060	4410	4410	4410	4410	180
485	20250312	132100	317828260	4410	4410	4410	4410	122
486	20250312	132000	317290240	4410	4410	4410	4410	40
487	20250312	131900	317113840	4410	4410	4410	4410	144
488	20250312	131800	316478800	4410	4410	4420	4410	148
489	20250312	131700	315826040	4410	4410	4410	4410	22
490	20250312	131600	315729020	4410	4410	4410	4410	158
491	20250312	131500	315032240	4410	4420	4420	4410	157
492	20250312	131400	314339740	4410	4410	4410	4410	22
493	20250312	131300	314242720	4410	4420	4420	4410	148
494	20250312	131200	313589970	4410	4410	4420	4410	188
495	20250312	131100	312760470	4410	4410	4420	4410	164
496	20250312	131000	312037150	4410	4410	4410	4410	22
497	20250312	130900	311940130	4420	4410	4420	4410	145
498	20250312	130800	311300600	4410	4420	4420	4410	169
499	20250312	130700	310555240	4410	4410	4410	4410	32
500	20250312	130600	310414120	4410	4420	4420	4410	149
501	20250312	130500	309756950	4410	4410	4410	4410	144
502	20250312	130400	309121910	4410	4410	4420	4410	48
503	20250312	130300	308910150	4410	4420	4420	4410	131
504	20250312	130200	308332350	4410	4410	4420	4410	170
505	20250312	130100	307582570	4410	4410	4420	4410	147
506	20250312	130000	306934230	4410	4410	4410	4410	22
507	20250312	125900	306837210	4410	4420	4420	4410	148
508	20250312	125800	306184450	4410	4410	4410	4410	144
509	20250312	125700	305549410	4410	4410	4420	4410	47
510	20250312	125600	305342060	4410	4410	4410	4410	122
511	20250312	125500	304804040	4410	4410	4420	4410	563
512	20250312	125400	302318530	4410	4420	4420	4410	29
513	20250312	125300	302190570	4410	4410	4410	4410	22
514	20250312	125200	302093550	4410	4420	4420	4410	152
515	20250312	125100	301422930	4410	4410	4410	4410	145
516	20250312	125000	300783480	4410	4410	4410	4410	40
517	20250312	124900	300607080	4410	4410	4410	4410	122
518	20250312	124800	300069060	4410	4420	4420	4410	1739
519	20250312	124700	292392425	4420	4420	4420	4420	189
520	20250312	124600	291557045	4420	4420	4420	4420	22
521	20250312	124500	291459805	4420	4425	4425	4420	90
522	20250312	124400	291061665	4425	4425	4435	4425	205
523	20250312	124300	290153940	4425	4425	4425	4425	40
524	20250312	124200	289976940	4425	4425	4425	4425	140
525	20250312	124100	289357440	4425	4425	4425	4425	145
526	20250312	124000	288715815	4435	4425	4435	4425	189
527	20250312	123900	287877990	4425	4425	4425	4425	122
528	20250312	123800	287338140	4430	4425	4435	4425	152
529	20250312	123700	286665440	4425	4435	4435	4425	47
530	20250312	123600	286457445	4425	4425	4435	4425	147
531	20250312	123500	285806890	4435	4425	4435	4425	229
532	20250312	123400	284792675	4425	4425	4425	4425	45
533	20250312	123300	284593550	4425	4420	4425	4420	174
534	20250312	123200	283823710	4420	4425	4425	4420	88
535	20250312	123100	283434420	4425	4425	4425	4425	39
536	20250312	123000	283261845	4425	4420	4425	4420	162
537	20250312	122900	282545105	4420	4420	4420	4420	145
538	20250312	122800	281904205	4420	4425	4425	4420	135
539	20250312	122700	281307030	4425	4425	4425	4425	45
540	20250312	122600	281107905	4425	4420	4425	4420	202
541	20250312	122500	280214795	4420	4425	4425	4420	60
542	20250312	122400	279949405	4425	4435	4435	4425	30
543	20250312	122300	279816575	4425	4415	4425	4415	146
544	20250312	122200	279170745	4415	4415	4415	4410	713
545	20250312	122100	276023350	4415	4410	4415	4410	140
546	20250312	122000	275405535	4410	4410	4415	4410	295
547	20250312	121900	274103835	4415	4410	4415	4410	130
548	20250312	121800	273530495	4410	4410	4410	4410	22
549	20250312	121700	273433475	4410	4410	4415	4410	359
550	20250312	121600	271849215	4415	4400	4415	4400	2742
551	20250312	121500	259745135	4400	4400	4410	4400	47
552	20250312	121400	259538265	4400	4410	4410	4400	130
553	20250312	121300	258966185	4400	4400	4400	4400	145
554	20250312	121200	258328185	4410	4400	4410	4400	142
555	20250312	121100	257703185	4400	4405	4405	4400	113
556	20250312	121000	257205530	4395	4395	4405	4395	1385
557	20250312	120900	251106055	4395	4395	4395	4395	122
558	20250312	120800	250569865	4395	4395	4405	4395	47
559	20250312	120700	250363220	4405	4405	4405	4395	142
560	20250312	120600	249739030	4395	4395	4395	4395	145
561	20250312	120500	249101755	4405	4395	4405	4395	30
562	20250312	120400	248969825	4395	4395	4395	4395	122
563	20250312	120300	248433635	4395	4395	4405	4395	154
564	20250312	120200	247756735	4395	4395	4395	4395	22
565	20250312	120100	247660045	4395	4395	4405	4395	148
566	20250312	120000	247009505	4395	4405	4405	4395	1089
567	20250312	115900	242213680	4395	4395	4395	4395	45
568	20250312	115800	242015905	4395	4395	4395	4395	140
569	20250312	115700	241400605	4395	4400	4400	4395	1059
570	20250312	115600	236741615	4395	4395	4395	4395	62
571	20250312	115500	236469125	4400	4400	4400	4400	140
572	20250312	115400	235853125	4400	4400	4400	4400	122
573	20250312	115300	235316325	4400	4400	4400	4400	312
574	20250312	115200	233943525	4400	4430	4430	4400	8070
575	20250312	115100	198301580	4435	4430	4435	4430	341
576	20250312	115000	196789940	4430	4430	4430	4430	122
577	20250312	114900	196249480	4430	4430	4435	4430	71
578	20250312	114800	195934910	4430	4430	4430	4430	140
579	20250312	114700	195314710	4430	4430	4435	4430	137
580	20250312	114600	194707725	4430	4430	4430	4430	39
581	20250312	114500	194534955	4430	4430	4430	4430	145
582	20250312	114400	193892605	4430	4430	4430	4430	158
583	20250312	114300	193192665	4430	4430	4430	4430	22
584	20250312	114200	193095205	4430	4430	4430	4430	162
585	20250312	114100	192377545	4430	4435	4435	4430	157
586	20250312	114000	191681995	4430	4430	4430	4430	22
587	20250312	113900	191584535	4430	4435	4435	4430	148
588	20250312	113800	190928855	4430	4430	4430	4430	145
589	20250312	113700	190286505	4430	4430	4435	4430	31
590	20250312	113600	190149140	4430	4430	4430	4430	173
591	20250312	113500	189382750	4430	4430	4430	4430	173
592	20250312	113400	188616360	4430	4430	4440	4430	145
593	20250312	113300	187973780	4430	4440	4440	4430	124
594	20250312	113200	187423440	4430	4430	4440	4430	155
595	20250312	113100	186736680	4430	4430	4430	4430	153
596	20250312	113000	186058890	4435	4430	4435	4430	43
597	20250312	112900	185868385	4430	4435	4435	4430	89
598	20250312	112800	185473780	4435	4435	4435	4435	179
599	20250312	112700	184679915	4435	4445	4445	4435	166
600	20250312	112600	183943625	4435	4435	4435	4435	122
601	20250312	112500	183402555	4435	4435	4445	4435	169
602	20250312	112400	182652970	4435	4435	4435	4435	23
603	20250312	112300	182550965	4435	4435	4445	4435	230
604	20250312	112200	181530835	4435	4435	4435	4435	122
605	20250312	112100	180989765	4445	4435	4445	4435	53
606	20250312	112000	180754630	4435	4445	4445	4435	276
607	20250312	111900	179529030	4435	4440	4440	4435	122
608	20250312	111800	178987460	4435	4435	4435	4435	141
609	20250312	111700	178362125	4435	4435	4435	4435	123
610	20250312	111600	177816620	4435	4435	4435	4435	140
611	20250312	111500	177195720	4435	4440	4445	4435	132
612	20250312	111400	176609700	4440	4440	4440	4440	62
613	20250312	111300	176334420	4440	4440	4440	4440	206
614	20250312	111200	175419780	4440	4445	4445	4440	56
615	20250312	111100	175170970	4445	4445	4445	4445	64
616	20250312	111000	174886490	4445	4445	4445	4445	123
617	20250312	110900	174339755	4445	4445	4445	4445	140
618	20250312	110800	173717455	4445	4445	4445	4445	40
619	20250312	110700	173539655	4445	4445	4445	4445	145
620	20250312	110600	172895130	4445	4445	4445	4445	209
621	20250312	110500	171966125	4445	4445	4445	4445	22
622	20250312	110400	171868335	4445	4460	4460	4445	2518
623	20250312	110300	160638385	4460	4460	4460	4460	123
624	20250312	110200	160089805	4470	4460	4470	4460	446
625	20250312	110100	158097945	4465	4470	4470	4460	31
626	20250312	110000	157959600	4460	4460	4460	4460	145
627	20250312	105900	157312900	4470	4460	4470	4460	177
628	20250312	105800	156522110	4460	4460	4470	4460	865
629	20250312	105700	152662050	4450	4450	4460	4450	152
630	20250312	105600	151985570	4460	4450	4460	4450	153
631	20250312	105500	151304420	4450	4450	4450	4450	51
632	20250312	105400	151077470	4445	4445	4450	4445	161
633	20250312	105300	150361325	4445	4445	4445	4445	123
634	20250312	105200	149814590	4445	4455	4455	4445	30
635	20250312	105100	149681160	4455	4445	4455	4445	154
636	20250312	105000	148996470	4445	4450	4450	4445	375
637	20250312	104900	147329045	4450	4450	4450	4450	88
638	20250312	104800	146937445	4450	4450	4450	4450	1037
639	20250312	104700	142322795	4450	4475	4475	4450	1619
640	20250312	104600	135089840	4475	4475	4475	4475	23
641	20250312	104500	134986915	4475	4490	4490	4475	944
642	20250312	104400	130754760	4490	4490	4490	4490	122
643	20250312	104300	130206980	4490	4490	4490	4490	61
644	20250312	104200	129933090	4490	4490	4490	4490	123
645	20250312	104100	129380820	4495	4495	4495	4490	273
646	20250312	104000	128154295	4490	4490	4490	4490	61
647	20250312	103900	127880405	4490	4490	4490	4490	139
648	20250312	103800	127256295	4485	4495	4495	4485	139
649	20250312	103700	126632755	4490	4480	4495	4480	388
650	20250312	103600	124890940	4480	4490	4490	4480	88
651	20250312	103500	124496260	4490	4480	4490	4480	233
652	20250312	103400	123451320	4480	4480	4490	4480	142
653	20250312	103300	122815130	4480	4480	4480	4480	62
654	20250312	103200	122537370	4480	4480	4490	4480	155
655	20250312	103100	121842640	4480	4480	4480	4480	158
656	20250312	103000	121134800	4480	4480	4480	4480	22
657	20250312	102900	121036240	4470	4470	4480	4470	610
658	20250312	102800	118304880	4470	4480	4480	4470	106
659	20250312	102700	117830230	4480	4490	4490	4480	247
660	20250312	102600	116721600	4480	4480	4480	4480	61
661	20250312	102500	116448320	4485	4470	4485	4470	176
662	20250312	102400	115659305	4475	4485	4490	4475	38
663	20250312	102300	115489075	4490	4480	4490	4475	159
664	20250312	102200	114775765	4470	4470	4480	4470	1010
665	20250312	102100	110251405	4470	4470	4470	4470	123
666	20250312	102000	109701595	4470	4470	4475	4470	65
667	20250312	101900	109411015	4475	4470	4475	4470	89
668	20250312	101800	109013125	4470	4470	4470	4460	90
669	20250312	101700	108611095	4460	4470	4470	4460	41
670	20250312	101600	108428055	4460	4460	4470	4460	24
671	20250312	101500	108321005	4460	4460	4465	4460	175
672	20250312	101400	107539940	4465	4465	4465	4455	112
673	20250312	101300	107040525	4455	4455	4455	4455	22
674	20250312	101200	106942515	4465	4455	4465	4455	380
675	20250312	101100	105246425	4455	4460	4460	4455	147
676	20250312	101000	104590920	4455	4455	4455	4455	159
677	20250312	100900	103882575	4455	4455	4460	4455	670
678	20250312	100800	100897595	4455	4455	4465	4455	46
679	20250312	100700	100692595	4455	4465	4465	4455	831
680	20250312	100600	96990410	4455	4460	4460	4455	1766
681	20250312	100500	89114185	4455	4445	4460	4445	421
682	20250312	100400	87237915	4445	4445	4445	4445	22
683	20250312	100300	87140125	4445	4455	4455	4445	31
684	20250312	100200	87002250	4445	4435	4450	4435	593
685	20250312	100100	84366590	4435	4435	4435	4435	40
686	20250312	100000	84189190	4435	4440	4440	4430	607
687	20250312	095900	81494395	4430	4430	4430	4430	22
688	20250312	095800	81396935	4430	4430	4440	4430	377
689	20250312	095700	79723495	4430	4430	4430	4430	22
690	20250312	095600	79626035	4435	4430	4435	4430	52
691	20250312	095500	79395530	4430	4430	4430	4430	44
692	20250312	095400	79200610	4435	4440	4440	4435	43
693	20250312	095300	79009830	4440	4435	4440	4425	162
694	20250312	095200	78290995	4425	4425	4425	4425	34
695	20250312	095100	78140545	4425	4425	4430	4425	525
696	20250312	095000	75815100	4430	4430	4430	4430	258
697	20250312	094900	74672160	4425	4435	4435	4425	2103
698	20250312	094800	65345765	4425	4430	4430	4425	844
699	20250312	094700	61606955	4435	4425	4435	4425	31
700	20250312	094600	61469690	4425	4435	4435	4425	36
701	20250312	094500	61310310	4435	4430	4435	4425	835
702	20250312	094400	57611305	4425	4430	4435	4425	229
703	20250312	094300	56596740	4450	4440	4450	4420	625
704	20250312	094200	53822980	4450	4440	4450	4440	540
705	20250312	094100	51421000	4435	4420	4435	4420	69
706	20250312	094000	51115575	4420	4410	4430	4410	1963
707	20250312	093900	42444525	4410	4420	4420	4410	47
708	20250312	093800	42237015	4420	4405	4420	4405	324
709	20250312	093700	40805265	4405	4405	4420	4400	793
710	20250312	093600	37306360	4395	4410	4410	4395	24
711	20250312	093500	37200850	4395	4395	4395	4395	58
712	20250312	093400	36945940	4395	4395	4410	4395	50
713	20250312	093300	36726110	4395	4395	4395	4395	40
714	20250312	093200	36550310	4395	4400	4410	4395	36
715	20250312	093100	36391905	4390	4400	4410	4390	25
716	20250312	093000	36282105	4390	4405	4410	4390	68
717	20250312	092900	35983300	4395	4395	4395	4395	22
718	20250312	092800	35886610	4400	4390	4400	4390	123
719	20250312	092700	35345640	4400	4400	4400	4400	0
720	20250312	092600	35345640	4400	4400	4400	4400	0
721	20250312	092500	35345640	4400	4400	4400	4400	49
722	20250312	092400	35130040	4400	4400	4400	4400	0
723	20250312	092300	35130040	4400	4400	4400	4400	0
724	20250312	092200	35130040	4400	4400	4400	4400	0
725	20250312	092100	35130040	4400	4400	4400	4400	1105
726	20250312	092000	30268040	4400	4400	4400	4400	0
727	20250312	091900	30268040	4400	4400	4400	4400	109
728	20250312	091800	29788440	4405	4405	4405	4405	0
729	20250312	091700	29788440	4405	4400	4405	4400	969
730	20250312	091600	25520455	4385	4385	4385	4385	2313
731	20250312	091500	15377950	4375	4385	4385	4375	3014
732	20250312	091400	2176265	4385	4385	4385	4385	21
733	20250312	091300	2084180	4405	4405	4405	4405	0
734	20250312	091200	2084180	4405	4400	4405	4400	100
735	20250312	091100	1643700	4400	4400	4400	4400	0
736	20250312	091000	1643700	4400	4400	4400	4400	0
737	20250312	090900	1643700	4400	4400	4400	4400	0
738	20250312	090800	1643700	4400	4400	4400	4400	1
739	20250312	090700	1639300	4375	4375	4375	4375	0
740	20250312	090600	1639300	4375	4375	4375	4375	0
741	20250312	090500	1639300	4375	4405	4405	4375	101
742	20250312	090400	1197395	4385	4385	4385	4385	0
743	20250312	090300	1197395	4385	4385	4385	4385	0
744	20250312	090200	1197395	4385	4385	4385	4385	1
745	20250312	090100	1193010	4370	4370	4370	4370	0
746	20250312	090000	1193010	4370	4370	4370	4370	273