KissMeData/334970/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	212400	286912895	4195	4195	4195	4195	300
3	20250307	212300	286912895	4195	4195	4195	4195	0
4	20250307	212200	286912895	4195	4195	4195	4195	0
5	20250307	212100	286912895	4195	4195	4195	4195	0
6	20250307	212000	286912895	4195	4195	4195	4195	0
7	20250307	211900	286912895	4195	4195	4195	4195	0
8	20250307	211800	286912895	4195	4195	4195	4195	0
9	20250307	211700	286912895	4195	4195	4195	4195	0
10	20250307	211600	286912895	4195	4195	4195	4195	0
11	20250307	211500	286912895	4195	4195	4195	4195	0
12	20250307	211400	286912895	4195	4195	4195	4195	0
13	20250307	211300	286912895	4195	4195	4195	4195	0
14	20250307	211200	286912895	4195	4195	4195	4195	0
15	20250307	211100	286912895	4195	4195	4195	4195	0
16	20250307	211000	286912895	4195	4195	4195	4195	0
17	20250307	210900	286912895	4195	4195	4195	4195	0
18	20250307	210800	286912895	4195	4195	4195	4195	0
19	20250307	210700	286912895	4195	4195	4195	4195	0
20	20250307	210600	286912895	4195	4195	4195	4195	0
21	20250307	210500	286912895	4195	4195	4195	4195	0
22	20250307	210400	286912895	4195	4195	4195	4195	0
23	20250307	210300	286912895	4195	4195	4195	4195	0
24	20250307	210200	286912895	4195	4195	4195	4195	0
25	20250307	210100	286912895	4195	4195	4195	4195	0
26	20250307	210000	286912895	4195	4195	4195	4195	0
27	20250307	205900	286912895	4195	4195	4195	4195	0
28	20250307	205800	286912895	4195	4195	4195	4195	0
29	20250307	205700	286912895	4195	4195	4195	4195	0
30	20250307	205600	286912895	4195	4195	4195	4195	0
31	20250307	205500	286912895	4195	4195	4195	4195	0
32	20250307	205400	286912895	4195	4195	4195	4195	300
33	20250307	205300	286912895	4195	4195	4195	4195	0
34	20250307	205200	286912895	4195	4195	4195	4195	0
35	20250307	205100	286912895	4195	4195	4195	4195	0
36	20250307	205000	286912895	4195	4195	4195	4195	0
37	20250307	204900	286912895	4195	4195	4195	4195	0
38	20250307	204800	286912895	4195	4195	4195	4195	0
39	20250307	204700	286912895	4195	4195	4195	4195	0
40	20250307	204600	286912895	4195	4195	4195	4195	0
41	20250307	204500	286912895	4195	4195	4195	4195	0
42	20250307	204400	286912895	4195	4195	4195	4195	0
43	20250307	204300	286912895	4195	4195	4195	4195	0
44	20250307	204200	286912895	4195	4195	4195	4195	0
45	20250307	204100	286912895	4195	4195	4195	4195	0
46	20250307	204000	286912895	4195	4195	4195	4195	0
47	20250307	203900	286912895	4195	4195	4195	4195	0
48	20250307	203800	286912895	4195	4195	4195	4195	0
49	20250307	203700	286912895	4195	4195	4195	4195	0
50	20250307	203600	286912895	4195	4195	4195	4195	0
51	20250307	203500	286912895	4195	4195	4195	4195	0
52	20250307	203400	286912895	4195	4195	4195	4195	0
53	20250307	203300	286912895	4195	4195	4195	4195	0
54	20250307	203200	286912895	4195	4195	4195	4195	0
55	20250307	203100	286912895	4195	4195	4195	4195	0
56	20250307	203000	286912895	4195	4195	4195	4195	0
57	20250307	202900	286912895	4195	4195	4195	4195	0
58	20250307	202800	286912895	4195	4195	4195	4195	0
59	20250307	202700	286912895	4195	4195	4195	4195	0
60	20250307	202600	286912895	4195	4195	4195	4195	0
61	20250307	202500	286912895	4195	4195	4195	4195	0
62	20250307	202400	286912895	4195	4195	4195	4195	300
63	20250307	202300	286912895	4195	4195	4195	4195	0
64	20250307	202200	286912895	4195	4195	4195	4195	0
65	20250307	202100	286912895	4195	4195	4195	4195	0
66	20250307	202000	286912895	4195	4195	4195	4195	0
67	20250307	201900	286912895	4195	4195	4195	4195	0
68	20250307	201800	286912895	4195	4195	4195	4195	0
69	20250307	201700	286912895	4195	4195	4195	4195	0
70	20250307	201600	286912895	4195	4195	4195	4195	0
71	20250307	201500	286912895	4195	4195	4195	4195	0
72	20250307	201400	286912895	4195	4195	4195	4195	0
73	20250307	201300	286912895	4195	4195	4195	4195	0
74	20250307	201200	286912895	4195	4195	4195	4195	0
75	20250307	201100	286912895	4195	4195	4195	4195	0
76	20250307	201000	286912895	4195	4195	4195	4195	0
77	20250307	200900	286912895	4195	4195	4195	4195	0
78	20250307	200800	286912895	4195	4195	4195	4195	0
79	20250307	200700	286912895	4195	4195	4195	4195	0
80	20250307	200600	286912895	4195	4195	4195	4195	0
81	20250307	200500	286912895	4195	4195	4195	4195	0
82	20250307	200400	286912895	4195	4195	4195	4195	0
83	20250307	200300	286912895	4195	4195	4195	4195	0
84	20250307	200200	286912895	4195	4195	4195	4195	0
85	20250307	200100	286912895	4195	4195	4195	4195	0
86	20250307	200000	286912895	4195	4195	4195	4195	0
87	20250307	195900	286912895	4195	4195	4195	4195	0
88	20250307	195800	286912895	4195	4195	4195	4195	0
89	20250307	195700	286912895	4195	4195	4195	4195	0
90	20250307	195600	286912895	4195	4195	4195	4195	0
91	20250307	195500	286912895	4195	4195	4195	4195	0
92	20250307	195400	286912895	4195	4195	4195	4195	300
93	20250307	195300	286912895	4195	4195	4195	4195	0
94	20250307	195200	286912895	4195	4195	4195	4195	0
95	20250307	195100	286912895	4195	4195	4195	4195	0
96	20250307	195000	286912895	4195	4195	4195	4195	0
97	20250307	194900	286912895	4195	4195	4195	4195	0
98	20250307	194800	286912895	4195	4195	4195	4195	0
99	20250307	194700	286912895	4195	4195	4195	4195	0
100	20250307	194600	286912895	4195	4195	4195	4195	0
101	20250307	194500	286912895	4195	4195	4195	4195	0
102	20250307	194400	286912895	4195	4195	4195	4195	0
103	20250307	194300	286912895	4195	4195	4195	4195	0
104	20250307	194200	286912895	4195	4195	4195	4195	0
105	20250307	194100	286912895	4195	4195	4195	4195	0
106	20250307	194000	286912895	4195	4195	4195	4195	0
107	20250307	193900	286912895	4195	4195	4195	4195	0
108	20250307	193800	286912895	4195	4195	4195	4195	0
109	20250307	193700	286912895	4195	4195	4195	4195	0
110	20250307	193600	286912895	4195	4195	4195	4195	0
111	20250307	193500	286912895	4195	4195	4195	4195	0
112	20250307	193400	286912895	4195	4195	4195	4195	0
113	20250307	193300	286912895	4195	4195	4195	4195	0
114	20250307	193200	286912895	4195	4195	4195	4195	0
115	20250307	193100	286912895	4195	4195	4195	4195	0
116	20250307	193000	286912895	4195	4195	4195	4195	0
117	20250307	192900	286912895	4195	4195	4195	4195	0
118	20250307	192800	286912895	4195	4195	4195	4195	0
119	20250307	192700	286912895	4195	4195	4195	4195	0
120	20250307	192600	286912895	4195	4195	4195	4195	0
121	20250307	192500	286912895	4195	4195	4195	4195	0
122	20250307	192400	286912895	4195	4195	4195	4195	300
123	20250307	192300	286912895	4195	4195	4195	4195	0
124	20250307	192200	286912895	4195	4195	4195	4195	0
125	20250307	192100	286912895	4195	4195	4195	4195	0
126	20250307	192000	286912895	4195	4195	4195	4195	0
127	20250307	191900	286912895	4195	4195	4195	4195	0
128	20250307	191800	286912895	4195	4195	4195	4195	0
129	20250307	191700	286912895	4195	4195	4195	4195	0
130	20250307	191600	286912895	4195	4195	4195	4195	0
131	20250307	191500	286912895	4195	4195	4195	4195	0
132	20250307	191400	286912895	4195	4195	4195	4195	0
133	20250307	191300	286912895	4195	4195	4195	4195	0
134	20250307	191200	286912895	4195	4195	4195	4195	0
135	20250307	191100	286912895	4195	4195	4195	4195	0
136	20250307	191000	286912895	4195	4195	4195	4195	0
137	20250307	190900	286912895	4195	4195	4195	4195	0
138	20250307	190800	286912895	4195	4195	4195	4195	0
139	20250307	190700	286912895	4195	4195	4195	4195	0
140	20250307	190600	286912895	4195	4195	4195	4195	0
141	20250307	190500	286912895	4195	4195	4195	4195	0
142	20250307	190400	286912895	4195	4195	4195	4195	0
143	20250307	190300	286912895	4195	4195	4195	4195	0
144	20250307	190200	286912895	4195	4195	4195	4195	0
145	20250307	190100	286912895	4195	4195	4195	4195	0
146	20250307	190000	286912895	4195	4195	4195	4195	0
147	20250307	185900	286912895	4195	4195	4195	4195	0
148	20250307	185800	286912895	4195	4195	4195	4195	0
149	20250307	185700	286912895	4195	4195	4195	4195	0
150	20250307	185600	286912895	4195	4195	4195	4195	0
151	20250307	185500	286912895	4195	4195	4195	4195	0
152	20250307	185400	286912895	4195	4195	4195	4195	300
153	20250307	185300	286912895	4195	4195	4195	4195	0
154	20250307	185200	286912895	4195	4195	4195	4195	0
155	20250307	185100	286912895	4195	4195	4195	4195	0
156	20250307	185000	286912895	4195	4195	4195	4195	0
157	20250307	184900	286912895	4195	4195	4195	4195	0
158	20250307	184800	286912895	4195	4195	4195	4195	0
159	20250307	184700	286912895	4195	4195	4195	4195	0
160	20250307	184600	286912895	4195	4195	4195	4195	0
161	20250307	184500	286912895	4195	4195	4195	4195	0
162	20250307	184400	286912895	4195	4195	4195	4195	0
163	20250307	184300	286912895	4195	4195	4195	4195	0
164	20250307	184200	286912895	4195	4195	4195	4195	0
165	20250307	184100	286912895	4195	4195	4195	4195	0
166	20250307	184000	286912895	4195	4195	4195	4195	0
167	20250307	183900	286912895	4195	4195	4195	4195	0
168	20250307	183800	286912895	4195	4195	4195	4195	0
169	20250307	183700	286912895	4195	4195	4195	4195	0
170	20250307	183600	286912895	4195	4195	4195	4195	0
171	20250307	183500	286912895	4195	4195	4195	4195	0
172	20250307	183400	286912895	4195	4195	4195	4195	0
173	20250307	183300	286912895	4195	4195	4195	4195	0
174	20250307	183200	286912895	4195	4195	4195	4195	0
175	20250307	183100	286912895	4195	4195	4195	4195	0
176	20250307	183000	286912895	4195	4195	4195	4195	0
177	20250307	182900	286912895	4195	4195	4195	4195	0
178	20250307	182800	286912895	4195	4195	4195	4195	0
179	20250307	182700	286912895	4195	4195	4195	4195	0
180	20250307	182600	286912895	4195	4195	4195	4195	0
181	20250307	182500	286912895	4195	4195	4195	4195	0
182	20250307	182400	286912895	4195	4195	4195	4195	300
183	20250307	182300	286912895	4195	4195	4195	4195	0
184	20250307	182200	286912895	4195	4195	4195	4195	0
185	20250307	182100	286912895	4195	4195	4195	4195	0
186	20250307	182000	286912895	4195	4195	4195	4195	0
187	20250307	181900	286912895	4195	4195	4195	4195	0
188	20250307	181800	286912895	4195	4195	4195	4195	0
189	20250307	181700	286912895	4195	4195	4195	4195	0
190	20250307	181600	286912895	4195	4195	4195	4195	0
191	20250307	181500	286912895	4195	4195	4195	4195	0
192	20250307	181400	286912895	4195	4195	4195	4195	0
193	20250307	181300	286912895	4195	4195	4195	4195	0
194	20250307	181200	286912895	4195	4195	4195	4195	0
195	20250307	181100	286912895	4195	4195	4195	4195	0
196	20250307	181000	286912895	4195	4195	4195	4195	0
197	20250307	180900	286912895	4195	4195	4195	4195	0
198	20250307	180800	286912895	4195	4195	4195	4195	0
199	20250307	180700	286912895	4195	4195	4195	4195	0
200	20250307	180600	286912895	4195	4195	4195	4195	0
201	20250307	180500	286912895	4195	4195	4195	4195	0
202	20250307	180400	286912895	4195	4195	4195	4195	0
203	20250307	180300	286912895	4195	4195	4195	4195	0
204	20250307	180200	286912895	4195	4195	4195	4195	0
205	20250307	180100	286912895	4195	4195	4195	4195	0
206	20250307	180000	286912895	4195	4195	4195	4195	0
207	20250307	175900	286912895	4195	4195	4195	4195	0
208	20250307	175800	286912895	4195	4195	4195	4195	0
209	20250307	175700	286912895	4195	4195	4195	4195	0
210	20250307	175600	286912895	4195	4195	4195	4195	0
211	20250307	175500	286912895	4195	4195	4195	4195	0
212	20250307	175400	286912895	4195	4195	4195	4195	300
213	20250307	175300	286912895	4195	4195	4195	4195	0
214	20250307	175200	286912895	4195	4195	4195	4195	0
215	20250307	175100	286912895	4195	4195	4195	4195	0
216	20250307	175000	286912895	4195	4195	4195	4195	0
217	20250307	174900	286912895	4195	4195	4195	4195	0
218	20250307	174800	286912895	4195	4195	4195	4195	0
219	20250307	174700	286912895	4195	4195	4195	4195	0
220	20250307	174600	286912895	4195	4195	4195	4195	0
221	20250307	174500	286912895	4195	4195	4195	4195	0
222	20250307	174400	286912895	4195	4195	4195	4195	0
223	20250307	174300	286912895	4195	4195	4195	4195	0
224	20250307	174200	286912895	4195	4195	4195	4195	0
225	20250307	174100	286912895	4195	4195	4195	4195	0
226	20250307	174000	286912895	4195	4195	4195	4195	0
227	20250307	173900	286912895	4195	4195	4195	4195	0
228	20250307	173800	286912895	4195	4195	4195	4195	0
229	20250307	173700	286912895	4195	4195	4195	4195	0
230	20250307	173600	286912895	4195	4195	4195	4195	0
231	20250307	173500	286912895	4195	4195	4195	4195	0
232	20250307	173400	286912895	4195	4195	4195	4195	0
233	20250307	173300	286912895	4195	4195	4195	4195	0
234	20250307	173200	286912895	4195	4195	4195	4195	0
235	20250307	173100	286912895	4195	4195	4195	4195	0
236	20250307	173000	286912895	4195	4195	4195	4195	0
237	20250307	172900	286912895	4195	4195	4195	4195	0
238	20250307	172800	286912895	4195	4195	4195	4195	0
239	20250307	172700	286912895	4195	4195	4195	4195	0
240	20250307	172600	286912895	4195	4195	4195	4195	0
241	20250307	172500	286912895	4195	4195	4195	4195	0
242	20250307	172400	286912895	4195	4195	4195	4195	300
243	20250307	172300	286912895	4195	4195	4195	4195	0
244	20250307	172200	286912895	4195	4195	4195	4195	0
245	20250307	172100	286912895	4195	4195	4195	4195	0
246	20250307	172000	286912895	4195	4195	4195	4195	0
247	20250307	171900	286912895	4195	4195	4195	4195	0
248	20250307	171800	286912895	4195	4195	4195	4195	0
249	20250307	171700	286912895	4195	4195	4195	4195	0
250	20250307	171600	286912895	4195	4195	4195	4195	0
251	20250307	171500	286912895	4195	4195	4195	4195	0
252	20250307	171400	286912895	4195	4195	4195	4195	0
253	20250307	171300	286912895	4195	4195	4195	4195	0
254	20250307	171200	286912895	4195	4195	4195	4195	0
255	20250307	171100	286912895	4195	4195	4195	4195	0
256	20250307	171000	286912895	4195	4195	4195	4195	0
257	20250307	170900	286912895	4195	4195	4195	4195	0
258	20250307	170800	286912895	4195	4195	4195	4195	0
259	20250307	170700	286912895	4195	4195	4195	4195	0
260	20250307	170600	286912895	4195	4195	4195	4195	0
261	20250307	170500	286912895	4195	4195	4195	4195	0
262	20250307	170400	286912895	4195	4195	4195	4195	0
263	20250307	170300	286912895	4195	4195	4195	4195	0
264	20250307	170200	286912895	4195	4195	4195	4195	0
265	20250307	170100	286912895	4195	4195	4195	4195	0
266	20250307	170000	286912895	4195	4195	4195	4195	0
267	20250307	165900	286912895	4195	4195	4195	4195	0
268	20250307	165800	286912895	4195	4195	4195	4195	0
269	20250307	165700	286912895	4195	4195	4195	4195	0
270	20250307	165600	286912895	4195	4195	4195	4195	0
271	20250307	165500	286912895	4195	4195	4195	4195	0
272	20250307	165400	286912895	4195	4195	4195	4195	300
273	20250307	165300	286912895	4195	4195	4195	4195	0
274	20250307	165200	286912895	4195	4195	4195	4195	0
275	20250307	165100	286912895	4195	4195	4195	4195	0
276	20250307	165000	286912895	4195	4195	4195	4195	0
277	20250307	164900	286912895	4195	4195	4195	4195	0
278	20250307	164800	286912895	4195	4195	4195	4195	0
279	20250307	164700	286912895	4195	4195	4195	4195	0
280	20250307	164600	286912895	4195	4195	4195	4195	0
281	20250307	164500	286912895	4195	4195	4195	4195	0
282	20250307	164400	286912895	4195	4195	4195	4195	0
283	20250307	164300	286912895	4195	4195	4195	4195	0
284	20250307	164200	286912895	4195	4195	4195	4195	0
285	20250307	164100	286912895	4195	4195	4195	4195	0
286	20250307	164000	286912895	4195	4195	4195	4195	0
287	20250307	163900	286912895	4195	4195	4195	4195	0
288	20250307	163800	286912895	4195	4195	4195	4195	0
289	20250307	163700	286912895	4195	4195	4195	4195	0
290	20250307	163600	286912895	4195	4195	4195	4195	0
291	20250307	163500	286912895	4195	4195	4195	4195	0
292	20250307	163400	286912895	4195	4195	4195	4195	0
293	20250307	163300	286912895	4195	4195	4195	4195	0
294	20250307	163200	286912895	4195	4195	4195	4195	0
295	20250307	163100	286912895	4195	4195	4195	4195	0
296	20250307	163000	286912895	4195	4195	4195	4195	0
297	20250307	162900	286912895	4195	4195	4195	4195	0
298	20250307	162800	286912895	4195	4195	4195	4195	0
299	20250307	162700	286912895	4195	4195	4195	4195	0
300	20250307	162600	286912895	4195	4195	4195	4195	0
301	20250307	162500	286912895	4195	4195	4195	4195	0
302	20250307	162400	286912895	4195	4195	4195	4195	300
303	20250307	162300	286912895	4195	4195	4195	4195	0
304	20250307	162200	286912895	4195	4195	4195	4195	0
305	20250307	162100	286912895	4195	4195	4195	4195	0
306	20250307	162000	286912895	4195	4195	4195	4195	0
307	20250307	161900	286912895	4195	4195	4195	4195	0
308	20250307	161800	286912895	4195	4195	4195	4195	0
309	20250307	161700	286912895	4195	4195	4195	4195	0
310	20250307	161600	286912895	4195	4195	4195	4195	0
311	20250307	161500	286912895	4195	4195	4195	4195	0
312	20250307	161400	286912895	4195	4195	4195	4195	0
313	20250307	161300	286912895	4195	4195	4195	4195	0
314	20250307	161200	286912895	4195	4195	4195	4195	0
315	20250307	161100	286912895	4195	4195	4195	4195	0
316	20250307	161000	286912895	4195	4195	4195	4195	0
317	20250307	160900	286912895	4195	4195	4195	4195	0
318	20250307	160800	286912895	4195	4195	4195	4195	0
319	20250307	160700	286912895	4195	4195	4195	4195	0
320	20250307	160600	286912895	4195	4195	4195	4195	0
321	20250307	160500	286912895	4195	4195	4195	4195	0
322	20250307	160400	286912895	4195	4195	4195	4195	0
323	20250307	160300	286912895	4195	4195	4195	4195	0
324	20250307	160200	286912895	4195	4195	4195	4195	0
325	20250307	160100	286912895	4195	4195	4195	4195	0
326	20250307	160000	286912895	4195	4195	4195	4195	0
327	20250307	155900	286912895	4195	4195	4195	4195	0
328	20250307	155800	286912895	4195	4195	4195	4195	0
329	20250307	155700	286912895	4195	4195	4195	4195	0
330	20250307	155600	286912895	4195	4195	4195	4195	0
331	20250307	155500	286912895	4195	4195	4195	4195	0
332	20250307	155400	286912895	4195	4195	4195	4195	300
333	20250307	155300	286912895	4195	4195	4195	4195	0
334	20250307	155200	286912895	4195	4195	4195	4195	0
335	20250307	155100	286912895	4195	4195	4195	4195	0
336	20250307	155000	286912895	4195	4195	4195	4195	0
337	20250307	154900	286912895	4195	4195	4195	4195	0
338	20250307	154800	286912895	4195	4195	4195	4195	0
339	20250307	154700	286912895	4195	4195	4195	4195	0
340	20250307	154600	286912895	4195	4195	4195	4195	0
341	20250307	154500	286912895	4195	4195	4195	4195	0
342	20250307	154400	286912895	4195	4195	4195	4195	0
343	20250307	154300	286912895	4195	4195	4195	4195	0
344	20250307	154200	286912895	4195	4195	4195	4195	0
345	20250307	154100	286912895	4195	4195	4195	4195	0
346	20250307	154000	286912895	4195	4195	4195	4195	0
347	20250307	153900	286912895	4195	4195	4195	4195	0
348	20250307	153800	286912895	4195	4195	4195	4195	0
349	20250307	153700	286912895	4195	4195	4195	4195	0
350	20250307	153600	286912895	4195	4195	4195	4195	0
351	20250307	153500	286912895	4195	4195	4195	4195	0
352	20250307	153400	286912895	4195	4195	4195	4195	0
353	20250307	153300	286912895	4195	4195	4195	4195	0
354	20250307	153200	286912895	4195	4195	4195	4195	0
355	20250307	153100	286912895	4195	4195	4195	4195	0
356	20250307	153000	286912895	4195	4195	4195	4195	300
357	20250307	152900	285654395	4195	4195	4195	4195	0
358	20250307	152800	285654395	4195	4195	4195	4195	0
359	20250307	152700	285654395	4195	4195	4195	4195	0
360	20250307	152600	285654395	4195	4195	4195	4195	0
361	20250307	152500	285654395	4195	4195	4195	4195	0
362	20250307	152400	285654395	4195	4195	4195	4195	0
363	20250307	152300	285654395	4195	4195	4195	4195	0
364	20250307	152200	285654395	4195	4195	4195	4195	0
365	20250307	152100	285654395	4195	4195	4195	4195	0
366	20250307	152000	285654395	4195	4195	4195	4195	0
367	20250307	151900	285654395	4195	4130	4195	4130	420
368	20250307	151800	283912710	4205	4130	4205	4130	1500
369	20250307	151700	277675460	4130	4130	4130	4125	68
370	20250307	151600	277394890	4130	4140	4140	4130	153
371	20250307	151500	276762495	4160	4130	4160	4125	1172
372	20250307	151400	271912275	4130	4120	4130	4120	394
373	20250307	151300	270285075	4125	4130	4130	4125	34
374	20250307	151200	270144820	4125	4135	4135	4125	55
375	20250307	151100	269917895	4140	4140	4140	4140	5
376	20250307	151000	269897195	4140	4135	4140	4135	332
377	20250307	150900	268522755	4135	4135	4135	4135	23
378	20250307	150800	268427650	4130	4130	4130	4130	41
379	20250307	150700	268258320	4130	4130	4130	4130	70
380	20250307	150600	267969220	4130	4130	4130	4130	10
381	20250307	150500	267927920	4130	4130	4130	4130	0
382	20250307	150400	267927920	4130	4130	4130	4125	42
383	20250307	150300	267754605	4125	4125	4125	4125	44
384	20250307	150200	267573105	4120	4125	4125	4120	169
385	20250307	150100	266876770	4120	4120	4120	4120	140
386	20250307	150000	266299970	4120	4125	4125	4120	22
387	20250307	145900	266209325	4115	4125	4125	4115	41
388	20250307	145800	266040550	4115	4130	4130	4115	257
389	20250307	145700	264981605	4135	4135	4135	4135	0
390	20250307	145600	264981605	4135	4125	4135	4115	4723
391	20250307	145500	245527335	4135	4135	4135	4135	0
392	20250307	145400	245527335	4135	4135	4135	4135	10
393	20250307	145300	245485985	4135	4130	4135	4130	104
394	20250307	145200	245056450	4130	4130	4130	4130	0
395	20250307	145100	245056450	4130	4125	4130	4125	148
396	20250307	145000	244445900	4125	4130	4130	4125	26
397	20250307	144900	244338620	4135	4135	4135	4135	1
398	20250307	144800	244334485	4130	4120	4130	4120	187
399	20250307	144700	243562435	4120	4130	4130	4120	520
400	20250307	144600	241419130	4130	4125	4130	4125	134
401	20250307	144500	240866320	4130	4130	4130	4130	221
402	20250307	144400	239953590	4130	4130	4130	4130	1
403	20250307	144300	239949460	4130	4130	4130	4130	10
404	20250307	144200	239908160	4130	4130	4130	4130	11
405	20250307	144100	239862730	4135	4135	4135	4135	0
406	20250307	144000	239862730	4135	4135	4135	4135	1
407	20250307	143900	239858595	4125	4135	4135	4125	2002
408	20250307	143800	231597155	4140	4140	4140	4140	11
409	20250307	143700	231551615	4135	4135	4135	4135	27
410	20250307	143600	231439970	4140	4140	4140	4140	11
411	20250307	143500	231394430	4140	4145	4145	4140	349
412	20250307	143400	229949565	4140	4140	4140	4140	179
413	20250307	143300	229208505	4140	4145	4145	4140	170
414	20250307	143200	228504005	4145	4145	4145	4145	304
415	20250307	143100	227243925	4145	4145	4145	4145	38
416	20250307	143000	227086415	4145	4145	4145	4145	10
417	20250307	142900	227044965	4150	4150	4150	4150	0
418	20250307	142800	227044965	4150	4150	4150	4150	1930
419	20250307	142700	219035465	4160	4160	4160	4160	1
420	20250307	142600	219031305	4150	4150	4150	4150	20
421	20250307	142500	218948305	4150	4150	4150	4150	10
422	20250307	142400	218906805	4150	4155	4155	4150	34
423	20250307	142300	218765555	4155	4155	4155	4155	157
424	20250307	142200	218113220	4155	4155	4155	4155	0
425	20250307	142100	218113220	4155	4155	4155	4155	47
426	20250307	142000	217917935	4160	4160	4160	4160	20
427	20250307	141900	217834735	4160	4160	4160	4160	3
428	20250307	141800	217822255	4160	4160	4160	4160	0
429	20250307	141700	217822255	4160	4160	4160	4160	0
430	20250307	141600	217822255	4160	4155	4160	4155	780
431	20250307	141500	214581060	4150	4150	4150	4150	500
432	20250307	141400	212506060	4150	4150	4150	4150	0
433	20250307	141300	212506060	4150	4150	4150	4150	250
434	20250307	141200	211468560	4155	4155	4155	4155	300
435	20250307	141100	210222060	4155	4155	4155	4155	0
436	20250307	141000	210222060	4155	4155	4155	4150	36
437	20250307	140900	210072535	4155	4155	4155	4155	3
438	20250307	140800	210060070	4155	4155	4155	4155	4
439	20250307	140700	210043450	4155	4155	4155	4150	265
440	20250307	140600	208943680	4155	4155	4155	4155	12
441	20250307	140500	208893820	4155	4155	4155	4155	0
442	20250307	140400	208893820	4155	4155	4155	4155	0
443	20250307	140300	208893820	4155	4165	4165	4150	4825
444	20250307	140200	188829875	4185	4185	4185	4185	40
445	20250307	140100	188662475	4185	4165	4185	4165	165
446	20250307	140000	187972585	4160	4170	4170	4160	1418
447	20250307	135900	182068445	4170	4170	4170	4170	3
448	20250307	135800	182055935	4170	4170	4170	4170	645
449	20250307	135700	179366285	4185	4185	4185	4185	0
450	20250307	135600	179366285	4185	4185	4185	4185	0
451	20250307	135500	179366285	4185	4185	4185	4185	0
452	20250307	135400	179366285	4185	4185	4185	4185	72
453	20250307	135300	179064965	4170	4170	4170	4170	0
454	20250307	135200	179064965	4170	4170	4170	4170	0
455	20250307	135100	179064965	4170	4170	4170	4170	30
456	20250307	135000	178939865	4170	4170	4170	4170	173
457	20250307	134900	178218455	4170	4170	4170	4170	0
458	20250307	134800	178218455	4170	4170	4170	4170	0
459	20250307	134700	178218455	4170	4170	4170	4170	0
460	20250307	134600	178218455	4170	4170	4170	4170	200
461	20250307	134500	177384455	4170	4170	4170	4170	10
462	20250307	134400	177342755	4175	4175	4175	4175	8
463	20250307	134300	177309355	4170	4170	4170	4170	0
464	20250307	134200	177309355	4170	4170	4170	4170	0
465	20250307	134100	177309355	4170	4170	4170	4170	0
466	20250307	134000	177309355	4170	4170	4170	4170	442
467	20250307	133900	175466215	4170	4170	4170	4170	0
468	20250307	133800	175466215	4170	4170	4170	4170	4
469	20250307	133700	175449535	4170	4170	4170	4170	1
470	20250307	133600	175445365	4165	4165	4165	4165	0
471	20250307	133500	175445365	4165	4170	4170	4165	17
472	20250307	133400	175374535	4170	4170	4170	4170	6
473	20250307	133300	175349515	4165	4170	4170	4165	338
474	20250307	133200	173941720	4165	4165	4165	4165	0
475	20250307	133100	173941720	4165	4165	4165	4165	0
476	20250307	133000	173941720	4165	4165	4165	4165	0
477	20250307	132900	173941720	4165	4170	4170	4165	65
478	20250307	132800	173670945	4170	4170	4170	4170	334
479	20250307	132700	172278165	4170	4170	4170	4170	0
480	20250307	132600	172278165	4170	4175	4175	4170	377
481	20250307	132500	170705735	4185	4185	4185	4185	0
482	20250307	132400	170705735	4185	4185	4185	4185	0
483	20250307	132300	170705735	4185	4185	4185	4185	0
484	20250307	132200	170705735	4185	4185	4185	4185	0
485	20250307	132100	170705735	4185	4185	4185	4185	0
486	20250307	132000	170705735	4185	4185	4185	4185	0
487	20250307	131900	170705735	4185	4185	4185	4185	0
488	20250307	131800	170705735	4185	4185	4185	4185	20
489	20250307	131700	170622035	4180	4180	4180	4180	254
490	20250307	131600	169560315	4180	4180	4180	4180	164
491	20250307	131500	168874795	4185	4185	4185	4185	0
492	20250307	131400	168874795	4185	4185	4185	4185	0
493	20250307	131300	168874795	4185	4185	4185	4185	10
494	20250307	131200	168832945	4185	4185	4185	4185	2
495	20250307	131100	168824575	4180	4180	4180	4180	119
496	20250307	131000	168327155	4185	4185	4185	4185	0
497	20250307	130900	168327155	4185	4185	4185	4185	0
498	20250307	130800	168327155	4185	4185	4185	4180	55
499	20250307	130700	168097070	4190	4190	4190	4190	0
500	20250307	130600	168097070	4190	4190	4190	4190	0
501	20250307	130500	168097070	4190	4190	4190	4190	0
502	20250307	130400	168097070	4190	4170	4240	4170	1041
503	20250307	130300	163724795	4160	4160	4160	4160	0
504	20250307	130200	163724795	4160	4165	4165	4160	700
505	20250307	130100	160812370	4165	4165	4165	4165	0
506	20250307	130000	160812370	4165	4170	4170	4165	587
507	20250307	125900	158364840	4170	4170	4170	4170	0
508	20250307	125800	158364840	4170	4170	4170	4170	29
509	20250307	125700	158243910	4175	4175	4175	4175	0
510	20250307	125600	158243910	4175	4175	4175	4175	60
511	20250307	125500	157993410	4185	4185	4185	4185	0
512	20250307	125400	157993410	4185	4185	4185	4185	0
513	20250307	125300	157993410	4185	4185	4185	4185	0
514	20250307	125200	157993410	4185	4185	4185	4185	1
515	20250307	125100	157989225	4170	4170	4170	4170	0
516	20250307	125000	157989225	4170	4185	4185	4170	102
517	20250307	124900	157563620	4180	4190	4190	4180	17
518	20250307	124800	157492540	4185	4185	4185	4185	11
519	20250307	124700	157446505	4195	4195	4195	4195	2
520	20250307	124600	157438115	4195	4195	4195	4195	0
521	20250307	124500	157438115	4195	4195	4195	4195	0
522	20250307	124400	157438115	4195	4195	4195	4195	0
523	20250307	124300	157438115	4195	4195	4195	4195	50
524	20250307	124200	157228365	4185	4185	4185	4185	35
525	20250307	124100	157081890	4180	4180	4180	4180	0
526	20250307	124000	157081890	4180	4180	4180	4180	153
527	20250307	123900	156442350	4180	4180	4180	4180	192
528	20250307	123800	155639790	4180	4180	4180	4180	0
529	20250307	123700	155639790	4180	4180	4180	4180	0
530	20250307	123600	155639790	4180	4180	4180	4180	1
531	20250307	123500	155635610	4175	4175	4175	4175	5
532	20250307	123400	155614735	4175	4180	4180	4175	34
533	20250307	123300	155472760	4180	4180	4180	4180	0
534	20250307	123200	155472760	4180	4180	4180	4180	120
535	20250307	123100	154971160	4180	4180	4180	4180	50
536	20250307	123000	154762160	4180	4180	4180	4180	0
537	20250307	122900	154762160	4180	4180	4180	4180	10
538	20250307	122800	154720360	4180	4180	4180	4180	0
539	20250307	122700	154720360	4180	4180	4180	4180	0
540	20250307	122600	154720360	4180	4180	4180	4180	0
541	20250307	122500	154720360	4180	4180	4180	4180	0
542	20250307	122400	154720360	4180	4180	4180	4180	0
543	20250307	122300	154720360	4180	4180	4180	4180	0
544	20250307	122200	154720360	4180	4175	4180	4175	175
545	20250307	122100	153989725	4175	4175	4175	4175	0
546	20250307	122000	153989725	4175	4175	4175	4175	0
547	20250307	121900	153989725	4175	4175	4175	4175	2
548	20250307	121800	153981375	4160	4160	4160	4160	25
549	20250307	121700	153877375	4175	4175	4175	4175	2
550	20250307	121600	153869025	4170	4165	4170	4165	1358
551	20250307	121500	148210175	4165	4165	4165	4165	2
552	20250307	121400	148201845	4165	4165	4165	4165	5
553	20250307	121300	148181020	4165	4165	4165	4165	0
554	20250307	121200	148181020	4165	4175	4175	4165	194
555	20250307	121100	147372980	4165	4170	4170	4165	243
556	20250307	121000	146359765	4170	4170	4170	4170	1
557	20250307	120900	146355595	4170	4170	4170	4170	20
558	20250307	120800	146272195	4170	4170	4170	4170	2
559	20250307	120700	146263855	4170	4170	4170	4170	50
560	20250307	120600	146055355	4170	4170	4170	4170	0
561	20250307	120500	146055355	4170	4170	4170	4170	5
562	20250307	120400	146034505	4165	4175	4175	4165	1944
563	20250307	120300	137927085	4180	4180	4180	4180	0
564	20250307	120200	137927085	4180	4180	4180	4180	50
565	20250307	120100	137718085	4180	4180	4180	4180	0
566	20250307	120000	137718085	4180	4175	4180	4175	243
567	20250307	115900	136703535	4175	4175	4175	4175	28
568	20250307	115800	136586635	4175	4175	4175	4175	0
569	20250307	115700	136586635	4175	4175	4175	4175	0
570	20250307	115600	136586635	4175	4175	4175	4175	0
571	20250307	115500	136586635	4175	4175	4175	4175	1
572	20250307	115400	136582460	4175	4180	4180	4175	420
573	20250307	115300	134828860	4180	4180	4180	4180	10
574	20250307	115200	134787060	4180	4180	4180	4180	0
575	20250307	115100	134787060	4180	4180	4180	4180	46
576	20250307	115000	134594780	4180	4180	4180	4180	31
577	20250307	114900	134465200	4180	4180	4180	4180	2
578	20250307	114800	134456840	4180	4180	4180	4180	0
579	20250307	114700	134456840	4180	4180	4180	4180	211
580	20250307	114600	133574860	4180	4180	4180	4180	300
581	20250307	114500	132320860	4185	4190	4190	4185	821
582	20250307	114400	128884840	4195	4200	4200	4190	248
583	20250307	114300	127845660	4200	4200	4200	4200	6
584	20250307	114200	127820460	4200	4200	4200	4200	15
585	20250307	114100	127757460	4195	4195	4195	4195	5
586	20250307	114000	127736485	4195	4195	4195	4195	0
587	20250307	113900	127736485	4195	4195	4195	4195	1
588	20250307	113800	127732290	4190	4190	4190	4190	0
589	20250307	113700	127732290	4190	4190	4190	4190	0
590	20250307	113600	127732290	4190	4185	4195	4185	61
591	20250307	113500	127476945	4185	4190	4190	4185	800
592	20250307	113400	124127435	4195	4195	4195	4195	225
593	20250307	113300	123183560	4200	4200	4200	4200	0
594	20250307	113200	123183560	4200	4200	4200	4200	0
595	20250307	113100	123183560	4200	4205	4205	4200	126
596	20250307	113000	122654355	4200	4215	4215	4200	2006
597	20250307	112900	114227315	4220	4220	4220	4220	0
598	20250307	112800	114227315	4220	4220	4220	4220	1
599	20250307	112700	114223095	4215	4210	4215	4210	39
600	20250307	112600	114058860	4220	4220	4220	4220	0
601	20250307	112500	114058860	4220	4220	4220	4220	0
602	20250307	112400	114058860	4220	4220	4220	4220	1
603	20250307	112300	114054640	4215	4215	4215	4210	147
604	20250307	112200	113435720	4220	4220	4220	4220	1
605	20250307	112100	113431500	4210	4210	4210	4210	0
606	20250307	112000	113431500	4210	4210	4210	4210	0
607	20250307	111900	113431500	4210	4220	4220	4210	2
608	20250307	111800	113423070	4220	4220	4220	4220	0
609	20250307	111700	113423070	4220	4220	4220	4220	0
610	20250307	111600	113423070	4220	4220	4220	4220	1500
611	20250307	111500	107093070	4215	4215	4215	4215	0
612	20250307	111400	107093070	4215	4215	4215	4215	0
613	20250307	111300	107093070	4215	4215	4215	4215	0
614	20250307	111200	107093070	4215	4215	4215	4215	0
615	20250307	111100	107093070	4215	4215	4215	4215	0
616	20250307	111000	107093070	4215	4215	4215	4215	0
617	20250307	110900	107093070	4215	4215	4215	4215	0
618	20250307	110800	107093070	4215	4215	4215	4215	12
619	20250307	110700	107042490	4210	4230	4230	4210	1500
620	20250307	110600	100711330	4245	4245	4245	4245	0
621	20250307	110500	100711330	4245	4245	4245	4245	0
622	20250307	110400	100711330	4245	4245	4245	4245	0
623	20250307	110300	100711330	4245	4245	4245	4245	0
624	20250307	110200	100711330	4245	4245	4245	4245	1
625	20250307	110100	100707085	4235	4235	4235	4235	0
626	20250307	110000	100707085	4235	4235	4235	4235	114
627	20250307	105900	100224295	4245	4245	4245	4245	0
628	20250307	105800	100224295	4245	4245	4245	4245	0
629	20250307	105700	100224295	4245	4245	4245	4245	0
630	20250307	105600	100224295	4245	4240	4245	4240	12
631	20250307	105500	100173405	4245	4245	4245	4245	0
632	20250307	105400	100173405	4245	4245	4245	4245	0
633	20250307	105300	100173405	4245	4245	4245	4245	0
634	20250307	105200	100173405	4245	4240	4245	4240	1005
635	20250307	105100	95912180	4245	4245	4245	4245	0
636	20250307	105000	95912180	4245	4245	4245	4245	0
637	20250307	104900	95912180	4245	4250	4250	4245	112
638	20250307	104800	95436235	4255	4255	4255	4255	3
639	20250307	104700	95423470	4265	4265	4265	4265	1
640	20250307	104600	95419205	4265	4265	4265	4265	0
641	20250307	104500	95419205	4265	4265	4265	4265	0
642	20250307	104400	95419205	4265	4265	4265	4265	0
643	20250307	104300	95419205	4265	4265	4265	4265	0
644	20250307	104200	95419205	4265	4265	4265	4265	0
645	20250307	104100	95419205	4265	4265	4265	4265	2
646	20250307	104000	95410675	4265	4270	4270	4265	40
647	20250307	103900	95239930	4270	4270	4270	4270	0
648	20250307	103800	95239930	4270	4265	4275	4265	54
649	20250307	103700	95009545	4255	4260	4260	4255	687
650	20250307	103600	92085965	4255	4255	4255	4255	0
651	20250307	103500	92085965	4255	4255	4255	4255	468
652	20250307	103400	90094625	4270	4270	4270	4270	365
653	20250307	103300	88536075	4270	4270	4270	4270	0
654	20250307	103200	88536075	4270	4270	4270	4270	47
655	20250307	103100	88335385	4265	4265	4265	4265	0
656	20250307	103000	88335385	4265	4265	4265	4265	4
657	20250307	102900	88318325	4265	4265	4265	4265	269
658	20250307	102800	87171040	4260	4260	4260	4260	0
659	20250307	102700	87171040	4260	4260	4260	4260	300
660	20250307	102600	85893040	4260	4240	4260	4240	3066
661	20250307	102500	72860570	4240	4240	4240	4235	31
662	20250307	102400	72729180	4245	4245	4245	4245	61
663	20250307	102300	72470235	4245	4245	4245	4245	12
664	20250307	102200	72419295	4235	4235	4235	4235	24
665	20250307	102100	72317655	4245	4245	4245	4245	0
666	20250307	102000	72317655	4245	4245	4245	4245	3
667	20250307	101900	72304920	4245	4245	4245	4245	0
668	20250307	101800	72304920	4245	4245	4245	4245	0
669	20250307	101700	72304920	4245	4245	4245	4245	0
670	20250307	101600	72304920	4245	4240	4245	4240	11
671	20250307	101500	72258230	4240	4235	4240	4235	169
672	20250307	101400	71542180	4230	4230	4230	4230	0
673	20250307	101300	71542180	4230	4230	4230	4230	0
674	20250307	101200	71542180	4230	4230	4230	4230	33
675	20250307	101100	71402590	4230	4230	4230	4230	0
676	20250307	101000	71402590	4230	4230	4230	4230	0
677	20250307	100900	71402590	4230	4230	4230	4230	27
678	20250307	100800	71288380	4230	4230	4230	4230	223
679	20250307	100700	70345090	4240	4240	4240	4240	2
680	20250307	100600	70336610	4235	4245	4245	4235	25
681	20250307	100500	70230725	4245	4245	4245	4245	0
682	20250307	100400	70230725	4245	4245	4245	4245	1
683	20250307	100300	70226480	4230	4230	4230	4230	5
684	20250307	100200	70205330	4230	4230	4230	4230	11
685	20250307	100100	70158800	4245	4245	4245	4245	30
686	20250307	100000	70031450	4230	4240	4240	4230	93
687	20250307	095900	69637430	4245	4245	4245	4245	10
688	20250307	095800	69594980	4245	4245	4245	4245	0
689	20250307	095700	69594980	4245	4245	4245	4245	0
690	20250307	095600	69594980	4245	4245	4245	4245	0
691	20250307	095500	69594980	4245	4245	4245	4245	0
692	20250307	095400	69594980	4245	4245	4245	4245	15
693	20250307	095300	69531305	4245	4245	4245	4245	0
694	20250307	095200	69531305	4245	4245	4245	4245	0
695	20250307	095100	69531305	4245	4245	4245	4245	0
696	20250307	095000	69531305	4245	4245	4245	4245	10
697	20250307	094900	69488855	4250	4250	4250	4250	2
698	20250307	094800	69480355	4250	4250	4250	4250	6
699	20250307	094700	69454855	4250	4245	4250	4245	108
700	20250307	094600	68996390	4245	4245	4245	4245	8
701	20250307	094500	68962430	4245	4245	4245	4245	12
702	20250307	094400	68911490	4245	4245	4245	4245	28
703	20250307	094300	68792630	4240	4240	4240	4240	48
704	20250307	094200	68589110	4240	4245	4245	4240	2
705	20250307	094100	68580625	4250	4250	4250	4250	17
706	20250307	094000	68508375	4250	4250	4250	4250	0
707	20250307	093900	68508375	4250	4250	4250	4250	0
708	20250307	093800	68508375	4250	4250	4250	4250	9
709	20250307	093700	68470125	4250	4245	4250	4245	38
710	20250307	093600	68308785	4245	4245	4245	4245	15
711	20250307	093500	68245110	4240	4235	4240	4235	411
712	20250307	093400	66503180	4230	4230	4230	4230	50
713	20250307	093300	66291680	4230	4230	4230	4230	10
714	20250307	093200	66249380	4240	4220	4240	4220	1349
715	20250307	093100	60553305	4205	4205	4205	4205	987
716	20250307	093000	56402970	4200	4200	4200	4200	3590
717	20250307	092900	41324970	4220	4220	4220	4220	0
718	20250307	092800	41324970	4220	4215	4220	4215	19
719	20250307	092700	41244880	4220	4220	4220	4205	29
720	20250307	092600	41122815	4220	4240	4240	4200	3089
721	20250307	092500	28093575	4240	4240	4240	4240	5
722	20250307	092400	28072375	4240	4240	4240	4240	1
723	20250307	092300	28068135	4235	4235	4235	4220	46
724	20250307	092200	27873530	4230	4235	4235	4230	21
725	20250307	092100	27784645	4240	4240	4240	4240	1
726	20250307	092000	27780405	4225	4230	4230	4225	71
727	20250307	091900	27480230	4235	4230	4235	4230	69
728	20250307	091800	27188280	4230	4230	4230	4230	1
729	20250307	091700	27184050	4225	4225	4225	4225	0
730	20250307	091600	27184050	4225	4215	4225	4215	254
731	20250307	091500	26111180	4225	4225	4225	4225	4
732	20250307	091400	26094280	4220	4215	4220	4215	11
733	20250307	091300	26047865	4200	4210	4225	4200	155
734	20250307	091200	25394745	4215	4225	4225	4210	26
735	20250307	091100	25285195	4225	4225	4225	4220	31
736	20250307	091000	25154320	4215	4220	4225	4215	18
737	20250307	090900	25078400	4220	4210	4220	4210	345
738	20250307	090800	23624165	4210	4215	4220	4205	598
739	20250307	090700	21104490	4205	4200	4210	4190	1280
740	20250307	090600	15727370	4200	4185	4200	4185	17
741	20250307	090500	15656120	4205	4205	4205	4180	173
742	20250307	090400	14930820	4190	4185	4210	4165	305
743	20250307	090300	13658830	4185	4180	4185	4165	2055
744	20250307	090200	5083970	4175	4190	4200	4175	201
745	20250307	090100	4243485	4195	4210	4210	4195	815
746	20250307	090000	820970	4215	4235	4235	4215	194