KissMeData/036420/min/candle-20250310.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250310	192200	628558050	8880	8880	8880	8880	3014
3	20250310	192100	628558050	8880	8880	8880	8880	0
4	20250310	192000	628558050	8880	8880	8880	8880	0
5	20250310	191900	628558050	8880	8880	8880	8880	0
6	20250310	191800	628558050	8880	8880	8880	8880	0
7	20250310	191700	628558050	8880	8880	8880	8880	0
8	20250310	191600	628558050	8880	8880	8880	8880	0
9	20250310	191500	628558050	8880	8880	8880	8880	0
10	20250310	191400	628558050	8880	8880	8880	8880	0
11	20250310	191300	628558050	8880	8880	8880	8880	0
12	20250310	191200	628558050	8880	8880	8880	8880	0
13	20250310	191100	628558050	8880	8880	8880	8880	0
14	20250310	191000	628558050	8880	8880	8880	8880	0
15	20250310	190900	628558050	8880	8880	8880	8880	0
16	20250310	190800	628558050	8880	8880	8880	8880	0
17	20250310	190700	628558050	8880	8880	8880	8880	0
18	20250310	190600	628558050	8880	8880	8880	8880	0
19	20250310	190500	628558050	8880	8880	8880	8880	0
20	20250310	190400	628558050	8880	8880	8880	8880	0
21	20250310	190300	628558050	8880	8880	8880	8880	0
22	20250310	190200	628558050	8880	8880	8880	8880	0
23	20250310	190100	628558050	8880	8880	8880	8880	0
24	20250310	190000	628558050	8880	8880	8880	8880	0
25	20250310	185900	628558050	8880	8880	8880	8880	0
26	20250310	185800	628558050	8880	8880	8880	8880	0
27	20250310	185700	628558050	8880	8880	8880	8880	0
28	20250310	185600	628558050	8880	8880	8880	8880	0
29	20250310	185500	628558050	8880	8880	8880	8880	0
30	20250310	185400	628558050	8880	8880	8880	8880	0
31	20250310	185300	628558050	8880	8880	8880	8880	0
32	20250310	185200	628558050	8880	8880	8880	8880	3014
33	20250310	185100	628558050	8880	8880	8880	8880	0
34	20250310	185000	628558050	8880	8880	8880	8880	0
35	20250310	184900	628558050	8880	8880	8880	8880	0
36	20250310	184800	628558050	8880	8880	8880	8880	0
37	20250310	184700	628558050	8880	8880	8880	8880	0
38	20250310	184600	628558050	8880	8880	8880	8880	0
39	20250310	184500	628558050	8880	8880	8880	8880	0
40	20250310	184400	628558050	8880	8880	8880	8880	0
41	20250310	184300	628558050	8880	8880	8880	8880	0
42	20250310	184200	628558050	8880	8880	8880	8880	0
43	20250310	184100	628558050	8880	8880	8880	8880	0
44	20250310	184000	628558050	8880	8880	8880	8880	0
45	20250310	183900	628558050	8880	8880	8880	8880	0
46	20250310	183800	628558050	8880	8880	8880	8880	0
47	20250310	183700	628558050	8880	8880	8880	8880	0
48	20250310	183600	628558050	8880	8880	8880	8880	0
49	20250310	183500	628558050	8880	8880	8880	8880	0
50	20250310	183400	628558050	8880	8880	8880	8880	0
51	20250310	183300	628558050	8880	8880	8880	8880	0
52	20250310	183200	628558050	8880	8880	8880	8880	0
53	20250310	183100	628558050	8880	8880	8880	8880	0
54	20250310	183000	628558050	8880	8880	8880	8880	0
55	20250310	182900	628558050	8880	8880	8880	8880	0
56	20250310	182800	628558050	8880	8880	8880	8880	0
57	20250310	182700	628558050	8880	8880	8880	8880	0
58	20250310	182600	628558050	8880	8880	8880	8880	0
59	20250310	182500	628558050	8880	8880	8880	8880	0
60	20250310	182400	628558050	8880	8880	8880	8880	0
61	20250310	182300	628558050	8880	8880	8880	8880	0
62	20250310	182200	628558050	8880	8880	8880	8880	3014
63	20250310	182100	628558050	8880	8880	8880	8880	0
64	20250310	182000	628558050	8880	8880	8880	8880	0
65	20250310	181900	628558050	8880	8880	8880	8880	0
66	20250310	181800	628558050	8880	8880	8880	8880	0
67	20250310	181700	628558050	8880	8880	8880	8880	0
68	20250310	181600	628558050	8880	8880	8880	8880	0
69	20250310	181500	628558050	8880	8880	8880	8880	0
70	20250310	181400	628558050	8880	8880	8880	8880	0
71	20250310	181300	628558050	8880	8880	8880	8880	0
72	20250310	181200	628558050	8880	8880	8880	8880	0
73	20250310	181100	628558050	8880	8880	8880	8880	0
74	20250310	181000	628558050	8880	8880	8880	8880	0
75	20250310	180900	628558050	8880	8880	8880	8880	0
76	20250310	180800	628558050	8880	8880	8880	8880	0
77	20250310	180700	628558050	8880	8880	8880	8880	0
78	20250310	180600	628558050	8880	8880	8880	8880	0
79	20250310	180500	628558050	8880	8880	8880	8880	0
80	20250310	180400	628558050	8880	8880	8880	8880	0
81	20250310	180300	628558050	8880	8880	8880	8880	0
82	20250310	180200	628558050	8880	8880	8880	8880	0
83	20250310	180100	628558050	8880	8880	8880	8880	0
84	20250310	180000	628558050	8880	8880	8880	8880	0
85	20250310	175900	628558050	8880	8880	8880	8880	0
86	20250310	175800	628558050	8880	8880	8880	8880	0
87	20250310	175700	628558050	8880	8880	8880	8880	0
88	20250310	175600	628558050	8880	8880	8880	8880	0
89	20250310	175500	628558050	8880	8880	8880	8880	0
90	20250310	175400	628558050	8880	8880	8880	8880	0
91	20250310	175300	628558050	8880	8880	8880	8880	0
92	20250310	175200	628558050	8880	8880	8880	8880	3014
93	20250310	175100	628558050	8880	8880	8880	8880	0
94	20250310	175000	628558050	8880	8880	8880	8880	0
95	20250310	174900	628558050	8880	8880	8880	8880	0
96	20250310	174800	628558050	8880	8880	8880	8880	0
97	20250310	174700	628558050	8880	8880	8880	8880	0
98	20250310	174600	628558050	8880	8880	8880	8880	0
99	20250310	174500	628558050	8880	8880	8880	8880	0
100	20250310	174400	628558050	8880	8880	8880	8880	0
101	20250310	174300	628558050	8880	8880	8880	8880	0
102	20250310	174200	628558050	8880	8880	8880	8880	0
103	20250310	174100	628558050	8880	8880	8880	8880	0
104	20250310	174000	628558050	8880	8880	8880	8880	0
105	20250310	173900	628558050	8880	8880	8880	8880	0
106	20250310	173800	628558050	8880	8880	8880	8880	0
107	20250310	173700	628558050	8880	8880	8880	8880	0
108	20250310	173600	628558050	8880	8880	8880	8880	0
109	20250310	173500	628558050	8880	8880	8880	8880	0
110	20250310	173400	628558050	8880	8880	8880	8880	0
111	20250310	173300	628558050	8880	8880	8880	8880	0
112	20250310	173200	628558050	8880	8880	8880	8880	0
113	20250310	173100	628558050	8880	8880	8880	8880	0
114	20250310	173000	628558050	8880	8880	8880	8880	0
115	20250310	172900	628558050	8880	8880	8880	8880	0
116	20250310	172800	628558050	8880	8880	8880	8880	0
117	20250310	172700	628558050	8880	8880	8880	8880	0
118	20250310	172600	628558050	8880	8880	8880	8880	0
119	20250310	172500	628558050	8880	8880	8880	8880	0
120	20250310	172400	628558050	8880	8880	8880	8880	0
121	20250310	172300	628558050	8880	8880	8880	8880	0
122	20250310	172200	628558050	8880	8880	8880	8880	3014
123	20250310	172100	628558050	8880	8880	8880	8880	0
124	20250310	172000	628558050	8880	8880	8880	8880	0
125	20250310	171900	628558050	8880	8880	8880	8880	0
126	20250310	171800	628558050	8880	8880	8880	8880	0
127	20250310	171700	628558050	8880	8880	8880	8880	0
128	20250310	171600	628558050	8880	8880	8880	8880	0
129	20250310	171500	628558050	8880	8880	8880	8880	0
130	20250310	171400	628558050	8880	8880	8880	8880	0
131	20250310	171300	628558050	8880	8880	8880	8880	0
132	20250310	171200	628558050	8880	8880	8880	8880	0
133	20250310	171100	628558050	8880	8880	8880	8880	0
134	20250310	171000	628558050	8880	8880	8880	8880	0
135	20250310	170900	628558050	8880	8880	8880	8880	0
136	20250310	170800	628558050	8880	8880	8880	8880	0
137	20250310	170700	628558050	8880	8880	8880	8880	0
138	20250310	170600	628558050	8880	8880	8880	8880	0
139	20250310	170500	628558050	8880	8880	8880	8880	0
140	20250310	170400	628558050	8880	8880	8880	8880	0
141	20250310	170300	628558050	8880	8880	8880	8880	0
142	20250310	170200	628558050	8880	8880	8880	8880	0
143	20250310	170100	628558050	8880	8880	8880	8880	0
144	20250310	170000	628558050	8880	8880	8880	8880	0
145	20250310	165900	628558050	8880	8880	8880	8880	0
146	20250310	165800	628558050	8880	8880	8880	8880	0
147	20250310	165700	628558050	8880	8880	8880	8880	0
148	20250310	165600	628558050	8880	8880	8880	8880	0
149	20250310	165500	628558050	8880	8880	8880	8880	0
150	20250310	165400	628558050	8880	8880	8880	8880	0
151	20250310	165300	628558050	8880	8880	8880	8880	0
152	20250310	165200	628558050	8880	8880	8880	8880	3014
153	20250310	165100	628558050	8880	8880	8880	8880	0
154	20250310	165000	628558050	8880	8880	8880	8880	0
155	20250310	164900	628558050	8880	8880	8880	8880	0
156	20250310	164800	628558050	8880	8880	8880	8880	0
157	20250310	164700	628558050	8880	8880	8880	8880	0
158	20250310	164600	628558050	8880	8880	8880	8880	0
159	20250310	164500	628558050	8880	8880	8880	8880	0
160	20250310	164400	628558050	8880	8880	8880	8880	0
161	20250310	164300	628558050	8880	8880	8880	8880	0
162	20250310	164200	628558050	8880	8880	8880	8880	0
163	20250310	164100	628558050	8880	8880	8880	8880	0
164	20250310	164000	628558050	8880	8880	8880	8880	0
165	20250310	163900	628558050	8880	8880	8880	8880	0
166	20250310	163800	628558050	8880	8880	8880	8880	0
167	20250310	163700	628558050	8880	8880	8880	8880	0
168	20250310	163600	628558050	8880	8880	8880	8880	0
169	20250310	163500	628558050	8880	8880	8880	8880	0
170	20250310	163400	628558050	8880	8880	8880	8880	0
171	20250310	163300	628558050	8880	8880	8880	8880	0
172	20250310	163200	628558050	8880	8880	8880	8880	0
173	20250310	163100	628558050	8880	8880	8880	8880	0
174	20250310	163000	628558050	8880	8880	8880	8880	0
175	20250310	162900	628558050	8880	8880	8880	8880	0
176	20250310	162800	628558050	8880	8880	8880	8880	0
177	20250310	162700	628558050	8880	8880	8880	8880	0
178	20250310	162600	628558050	8880	8880	8880	8880	0
179	20250310	162500	628558050	8880	8880	8880	8880	0
180	20250310	162400	628558050	8880	8880	8880	8880	0
181	20250310	162300	628558050	8880	8880	8880	8880	0
182	20250310	162200	628558050	8880	8880	8880	8880	3014
183	20250310	162100	628558050	8880	8880	8880	8880	0
184	20250310	162000	628558050	8880	8880	8880	8880	0
185	20250310	161900	628558050	8880	8880	8880	8880	0
186	20250310	161800	628558050	8880	8880	8880	8880	0
187	20250310	161700	628558050	8880	8880	8880	8880	0
188	20250310	161600	628558050	8880	8880	8880	8880	0
189	20250310	161500	628558050	8880	8880	8880	8880	0
190	20250310	161400	628558050	8880	8880	8880	8880	0
191	20250310	161300	628558050	8880	8880	8880	8880	0
192	20250310	161200	628558050	8880	8880	8880	8880	0
193	20250310	161100	628558050	8880	8880	8880	8880	0
194	20250310	161000	628558050	8880	8880	8880	8880	0
195	20250310	160900	628558050	8880	8880	8880	8880	0
196	20250310	160800	628558050	8880	8880	8880	8880	0
197	20250310	160700	628558050	8880	8880	8880	8880	0
198	20250310	160600	628558050	8880	8880	8880	8880	0
199	20250310	160500	628558050	8880	8880	8880	8880	0
200	20250310	160400	628558050	8880	8880	8880	8880	0
201	20250310	160300	628558050	8880	8880	8880	8880	0
202	20250310	160200	628558050	8880	8880	8880	8880	0
203	20250310	160100	628558050	8880	8880	8880	8880	0
204	20250310	160000	628558050	8880	8880	8880	8880	0
205	20250310	155900	628558050	8880	8880	8880	8880	0
206	20250310	155800	628558050	8880	8880	8880	8880	0
207	20250310	155700	628558050	8880	8880	8880	8880	0
208	20250310	155600	628558050	8880	8880	8880	8880	0
209	20250310	155500	628558050	8880	8880	8880	8880	0
210	20250310	155400	628558050	8880	8880	8880	8880	0
211	20250310	155300	628558050	8880	8880	8880	8880	0
212	20250310	155200	628558050	8880	8880	8880	8880	3014
213	20250310	155100	628558050	8880	8880	8880	8880	0
214	20250310	155000	628558050	8880	8880	8880	8880	0
215	20250310	154900	628558050	8880	8880	8880	8880	0
216	20250310	154800	628558050	8880	8880	8880	8880	0
217	20250310	154700	628558050	8880	8880	8880	8880	0
218	20250310	154600	628558050	8880	8880	8880	8880	0
219	20250310	154500	628558050	8880	8880	8880	8880	0
220	20250310	154400	628558050	8880	8880	8880	8880	0
221	20250310	154300	628558050	8880	8880	8880	8880	0
222	20250310	154200	628558050	8880	8880	8880	8880	0
223	20250310	154100	628558050	8880	8880	8880	8880	0
224	20250310	154000	628558050	8880	8880	8880	8880	0
225	20250310	153900	628558050	8880	8880	8880	8880	0
226	20250310	153800	628558050	8880	8880	8880	8880	0
227	20250310	153700	628558050	8880	8880	8880	8880	0
228	20250310	153600	628558050	8880	8880	8880	8880	0
229	20250310	153500	628558050	8880	8880	8880	8880	0
230	20250310	153400	628558050	8880	8880	8880	8880	0
231	20250310	153300	628558050	8880	8880	8880	8880	0
232	20250310	153200	628558050	8880	8880	8880	8880	0
233	20250310	153100	628558050	8880	8880	8880	8880	0
234	20250310	153000	628558050	8880	8880	8880	8880	3014
235	20250310	152900	601793730	8880	8880	8880	8880	0
236	20250310	152800	601793730	8880	8880	8880	8880	0
237	20250310	152700	601793730	8880	8880	8880	8880	0
238	20250310	152600	601793730	8880	8880	8880	8880	0
239	20250310	152500	601793730	8880	8880	8880	8880	0
240	20250310	152400	601793730	8880	8880	8880	8880	0
241	20250310	152300	601793730	8880	8880	8880	8880	0
242	20250310	152200	601793730	8880	8880	8880	8880	0
243	20250310	152100	601793730	8880	8880	8880	8880	0
244	20250310	152000	601793730	8880	8880	8880	8880	0
245	20250310	151900	601793730	8880	8890	8900	8880	291
246	20250310	151800	599207820	8890	8900	8900	8890	117
247	20250310	151700	598167670	8890	8890	8890	8890	1
248	20250310	151600	598158780	8900	8900	8900	8900	154
249	20250310	151500	596788180	8900	8900	8900	8900	82
250	20250310	151400	596058380	8890	8900	8900	8890	61
251	20250310	151300	595515490	8890	8890	8890	8890	13
252	20250310	151200	595399920	8890	8880	8890	8880	51
253	20250310	151100	594947030	8890	8890	8900	8890	209
254	20250310	151000	593088620	8890	8880	8890	8880	199
255	20250310	150900	591320500	8880	8890	8890	8880	11
256	20250310	150800	591222720	8880	8880	8880	8880	1
257	20250310	150700	591213840	8890	8880	8890	8880	2
258	20250310	150600	591196070	8880	8880	8880	8880	183
259	20250310	150500	589571030	8880	8880	8880	8880	192
260	20250310	150400	587866070	8890	8890	8900	8890	26
261	20250310	150300	587634860	8900	8890	8900	8890	88
262	20250310	150200	586852520	8890	8890	8890	8890	20
263	20250310	150100	586674720	8900	8870	8900	8870	125
264	20250310	150000	585565820	8900	8870	8900	8870	975
265	20250310	145900	576907730	8870	8870	8870	8870	1
266	20250310	145800	576898860	8870	8880	8880	8870	3
267	20250310	145700	576872230	8880	8880	8880	8870	13
268	20250310	145600	576756800	8870	8880	8880	8870	31
269	20250310	145500	576481530	8880	8880	8880	8870	111
270	20250310	145400	575495860	8880	8870	8880	8870	22
271	20250310	145300	575300510	8870	8870	8870	8870	1
272	20250310	145200	575291640	8870	8870	8870	8870	1
273	20250310	145100	575282770	8870	8870	8870	8870	1
274	20250310	145000	575273900	8870	8870	8870	8870	19
275	20250310	144900	575105370	8870	8870	8870	8870	1
276	20250310	144800	575096500	8870	8870	8870	8870	57
277	20250310	144700	574590910	8880	8890	8900	8880	65
278	20250310	144600	574013500	8890	8900	8900	8880	437
279	20250310	144500	570129910	8900	8900	8900	8890	9
280	20250310	144400	570049820	8890	8890	8890	8890	2
281	20250310	144300	570032040	8900	8900	8900	8900	0
282	20250310	144200	570032040	8900	8900	8900	8900	64
283	20250310	144100	569462440	8900	8900	8900	8890	15
284	20250310	144000	569328950	8900	8900	8900	8900	0
285	20250310	143900	569328950	8900	8900	8900	8900	90
286	20250310	143800	568527950	8900	8900	8900	8900	87
287	20250310	143700	567753650	8900	8900	8900	8900	1
288	20250310	143600	567744750	8900	8900	8900	8900	60
289	20250310	143500	567210750	8890	8890	8890	8890	18
290	20250310	143400	567050730	8890	8890	8890	8890	1
291	20250310	143300	567041840	8890	8890	8890	8890	2
292	20250310	143200	567024060	8890	8890	8890	8890	0
293	20250310	143100	567024060	8890	8910	8910	8890	278
294	20250310	143000	564550650	8910	8910	8910	8910	4
295	20250310	142900	564515010	8910	8910	8910	8900	317
296	20250310	142800	561690550	8900	8900	8900	8900	1
297	20250310	142700	561681650	8900	8900	8900	8900	70
298	20250310	142600	561058650	8900	8890	8900	8890	53
299	20250310	142500	560586960	8890	8890	8890	8890	13
300	20250310	142400	560471390	8900	8900	8900	8900	10
301	20250310	142300	560382390	8890	8890	8890	8890	181
302	20250310	142200	558773300	8880	8880	8880	8880	1
303	20250310	142100	558764420	8900	8890	8900	8890	183
304	20250310	142000	557137280	8880	8880	8890	8880	24
305	20250310	141900	556924100	8880	8890	8890	8880	41
306	20250310	141800	556559620	8890	8880	8890	8880	104
307	20250310	141700	555635100	8890	8890	8890	8890	24
308	20250310	141600	555421740	8880	8870	8880	8870	112
309	20250310	141500	554427460	8870	8870	8870	8860	26
310	20250310	141400	554196850	8860	8870	8870	8860	84
311	20250310	141300	553452540	8860	8860	8860	8860	58
312	20250310	141200	552938660	8860	8860	8890	8860	561
313	20250310	141100	547952400	8850	8850	8880	8850	273
314	20250310	141000	545530010	8850	8850	8860	8850	305
315	20250310	140900	542829550	8880	8880	8880	8880	41
316	20250310	140800	542465470	8880	8910	8910	8820	4738
317	20250310	140700	500460660	8900	8900	8910	8900	57
318	20250310	140600	499953350	8900	8900	8900	8900	1
319	20250310	140500	499944450	8900	8900	8900	8900	55
320	20250310	140400	499454950	8900	8905	8910	8900	58
321	20250310	140300	498938680	8900	8910	8910	8900	2
322	20250310	140200	498920870	8900	8900	8900	8900	56
323	20250310	140100	498422470	8900	8910	8910	8900	129
324	20250310	140000	497273640	8900	8900	8900	8900	56
325	20250310	135900	496775240	8900	8900	8905	8900	62
326	20250310	135800	496223415	8910	8900	8910	8900	6
327	20250310	135700	496169965	8910	8900	8910	8900	2
328	20250310	135600	496152155	8910	8900	8910	8900	117
329	20250310	135500	495110845	8900	8900	8900	8900	34
330	20250310	135400	494808245	8900	8910	8910	8900	185
331	20250310	135300	493161545	8910	8905	8910	8900	569
332	20250310	135200	488097135	8905	8910	8910	8900	454
333	20250310	135100	484055965	8910	8920	8920	8910	9
334	20250310	135000	483975745	8910	8910	8910	8910	55
335	20250310	134900	483485695	8910	8910	8910	8910	295
336	20250310	134800	480857245	8910	8915	8920	8910	151
337	20250310	134700	479511160	8910	8915	8915	8910	170
338	20250310	134600	477995885	8910	8910	8910	8910	56
339	20250310	134500	477496925	8915	8910	8915	8910	21
340	20250310	134400	477309715	8910	8910	8910	8910	58
341	20250310	134300	476792935	8910	8915	8915	8910	155
342	20250310	134200	475411810	8915	8920	8920	8915	53
343	20250310	134100	474939055	8915	8915	8915	8915	71
344	20250310	134000	474306090	8915	8920	8920	8915	57
345	20250310	133900	473797925	8920	8920	8920	8915	8
346	20250310	133800	473726570	8920	8920	8920	8915	96
347	20250310	133700	472870535	8920	8920	8920	8910	74
348	20250310	133600	472211015	8920	8930	8930	8920	98
349	20250310	133500	471335915	8910	8930	8930	8910	124
350	20250310	133400	470230915	8930	8930	8930	8920	16
351	20250310	133300	470088045	8930	8920	8930	8920	15
352	20250310	133200	469954195	8910	8920	8920	8900	101
353	20250310	133100	469054285	8910	8910	8910	8900	1449
354	20250310	133000	456152415	8910	8950	8950	8910	2147
355	20250310	132900	437010035	8940	8950	8950	8940	577
356	20250310	132800	431847605	8960	8960	8960	8960	106
357	20250310	132700	430897845	8960	8960	8960	8960	54
358	20250310	132600	430414005	8960	8960	8960	8960	55
359	20250310	132500	429921205	8960	8960	8960	8960	54
360	20250310	132400	429437365	8960	8960	8960	8960	55
361	20250310	132300	428944565	8960	8970	8970	8960	29
362	20250310	132200	428684705	8970	8970	8970	8970	20
363	20250310	132100	428505305	8970	8970	8970	8960	91
364	20250310	132000	427689685	8970	8960	8970	8960	57
365	20250310	131900	427178945	8970	8970	8970	8970	41
366	20250310	131800	426811175	8950	8950	8950	8950	0
367	20250310	131700	426811175	8950	8970	8970	8950	254
368	20250310	131600	424533755	8950	8950	8950	8950	55
369	20250310	131500	424041505	8970	8960	8970	8950	156
370	20250310	131400	422644945	8970	8970	8970	8970	2
371	20250310	131300	422627005	8960	8960	8960	8960	0
372	20250310	131200	422627005	8960	8960	8960	8960	37
373	20250310	131100	422295485	8960	8940	8970	8940	221
374	20250310	131000	420313225	8960	8940	8960	8930	213
375	20250310	130900	418409525	8940	8940	8940	8930	484
376	20250310	130800	414087245	8940	8950	8950	8940	291
377	20250310	130700	411484285	8960	8970	8970	8950	46
378	20250310	130600	411072175	8960	8940	8960	8940	54
379	20250310	130500	410589115	8970	8970	8970	8970	1
380	20250310	130400	410580145	8980	8980	8980	8940	1796
381	20250310	130300	394507745	8970	8970	8970	8970	52
382	20250310	130200	394041305	8980	8980	8980	8980	2
383	20250310	130100	394023345	8970	8980	8980	8970	55
384	20250310	130000	393529945	8980	8960	8980	8960	55
385	20250310	125900	393037125	8960	8980	8990	8960	1039
386	20250310	125800	383722565	8980	8980	8980	8980	110
387	20250310	125700	382734765	8980	8980	8980	8980	2
388	20250310	125600	382716805	8980	8990	8990	8980	117
389	20250310	125500	381666035	8990	8990	8990	8990	2
390	20250310	125400	381648055	8990	8980	8990	8980	50
391	20250310	125300	381198995	8980	8980	8980	8980	71
392	20250310	125200	380561415	8980	8970	8980	8970	113
393	20250310	125100	379547765	8980	8980	8980	8980	0
394	20250310	125000	379547765	8980	8970	8980	8970	55
395	20250310	124900	379054405	8970	8970	8970	8970	0
396	20250310	124800	379054405	8970	8970	8970	8970	58
397	20250310	124700	378534145	8960	8960	8960	8960	0
398	20250310	124600	378534145	8960	8980	8980	8960	58
399	20250310	124500	378014195	8970	8980	8980	8970	281
400	20250310	124400	375493065	8980	8980	8980	8980	23
401	20250310	124300	375286525	8970	8990	8990	8970	53
402	20250310	124200	374810875	8970	8980	8990	8960	168
403	20250310	124100	373304405	8980	8990	8990	8980	10
404	20250310	124000	373214575	8990	8990	9000	8990	11
405	20250310	123900	373115675	8990	8990	9020	8980	374
406	20250310	123800	369755785	9020	8990	9030	8990	52
407	20250310	123700	369287015	9000	8980	9000	8980	179
408	20250310	123600	367678885	8990	8990	8990	8990	0
409	20250310	123500	367678885	8990	8980	8990	8970	32
410	20250310	123400	367391775	8980	8970	8980	8950	4798
411	20250310	123300	324445685	8970	8990	8990	8970	237
412	20250310	123200	322319675	9000	9000	9000	9000	56
413	20250310	123100	321815675	9010	9050	9050	8960	5746
414	20250310	123000	270246745	9050	9030	9050	9030	179
415	20250310	122900	268629125	9040	9000	9040	9000	137
416	20250310	122800	267396075	9000	9000	9000	9000	5
417	20250310	122700	267351075	8980	8980	8990	8980	104
418	20250310	122600	266417145	9000	9000	9000	9000	7
419	20250310	122500	266354145	8970	9000	9000	8970	176
420	20250310	122400	264772615	9000	9000	9000	9000	12
421	20250310	122300	264664615	8980	8990	8990	8980	167
422	20250310	122200	263163495	8980	8980	8980	8980	2
423	20250310	122100	263145535	8990	8970	8990	8970	316
424	20250310	122000	260310995	8960	8960	8960	8960	1000
425	20250310	121900	251350995	8960	8990	9000	8960	344
426	20250310	121800	248264725	9000	8990	9000	8990	842
427	20250310	121700	240686755	9000	8990	9000	8990	6
428	20250310	121600	240632765	9000	8980	9000	8980	346
429	20250310	121500	237524295	8970	9000	9000	8970	985
430	20250310	121400	228684395	9000	9000	9000	9000	879
431	20250310	121300	220773395	9010	9020	9020	9010	780
432	20250310	121200	213742945	9020	9030	9030	9020	65
433	20250310	121100	213156395	9040	9040	9040	9040	2
434	20250310	121000	213138315	9020	9020	9020	9020	99
435	20250310	120900	212245335	9030	9030	9030	9020	82
436	20250310	120800	211505345	9030	9030	9030	9030	5
437	20250310	120700	211460195	9040	9030	9040	9030	100
438	20250310	120600	210557165	9040	9040	9040	9040	10
439	20250310	120500	210466765	9040	9040	9040	9040	2
440	20250310	120400	210448685	9030	9040	9040	9030	49
441	20250310	120300	210006085	9040	9040	9040	9040	6
442	20250310	120200	209951845	9040	9040	9040	9040	205
443	20250310	120100	208098645	9040	9040	9040	9040	1
444	20250310	120000	208089605	9040	9040	9040	9040	3
445	20250310	115900	208062485	9050	9050	9050	9050	100
446	20250310	115800	207157485	9050	9065	9065	9030	605
447	20250310	115700	201689550	9065	9065	9065	9065	0
448	20250310	115600	201689550	9065	9065	9065	9065	1
449	20250310	115500	201680485	9065	9050	9065	9050	101
450	20250310	115400	200765205	9060	9060	9060	9060	3
451	20250310	115300	200738025	9070	9060	9070	9060	3
452	20250310	115200	200710825	9070	9050	9070	9050	554
453	20250310	115100	195688975	9050	9050	9050	9050	20
454	20250310	115000	195507975	9050	9050	9050	9050	1
455	20250310	114900	195498925	9050	9030	9050	9030	154
456	20250310	114800	194106305	9050	9040	9050	9030	64
457	20250310	114700	193528355	9050	9050	9060	9040	450
458	20250310	114600	189458335	9040	9060	9060	9040	751
459	20250310	114500	182660675	9060	9060	9060	9060	27
460	20250310	114400	182416055	9060	9050	9060	9050	165
461	20250310	114300	180921695	9050	9050	9050	9050	46
462	20250310	114200	180505395	9060	9060	9060	9060	7
463	20250310	114100	180441975	9060	9060	9060	9060	134
464	20250310	114000	179227935	9050	9050	9060	9050	137
465	20250310	113900	177988065	9060	9060	9060	9060	10
466	20250310	113800	177897465	9060	9050	9060	9050	48
467	20250310	113700	177462965	9060	9060	9060	9060	16
468	20250310	113600	177318005	9060	9060	9060	9050	114
469	20250310	113500	176285545	9060	9060	9060	9060	35
470	20250310	113400	175968445	9050	9060	9060	9050	81
471	20250310	113300	175235135	9060	9050	9060	9050	65
472	20250310	113200	174646775	9050	9060	9060	9050	40
473	20250310	113100	174284475	9050	9060	9060	9050	60
474	20250310	113000	173741425	9060	9060	9060	9060	89
475	20250310	112900	172935085	9060	9060	9060	9060	0
476	20250310	112800	172935085	9060	9110	9110	9060	152
477	20250310	112700	171554415	9110	9110	9110	9110	0
478	20250310	112600	171554415	9110	9110	9110	9110	100
479	20250310	112500	170643415	9110	9070	9110	9070	16
480	20250310	112400	170498055	9070	9080	9100	9070	607
481	20250310	112300	164985505	9080	9080	9080	9060	59
482	20250310	112200	164450805	9080	9080	9080	9080	6
483	20250310	112100	164396325	9060	9070	9070	9060	55
484	20250310	112000	163897995	9050	9060	9060	9050	87
485	20250310	111900	163110515	9060	9070	9070	9060	64
486	20250310	111800	162530665	9080	9070	9080	9060	14
487	20250310	111700	162403745	9080	9080	9080	9080	24
488	20250310	111600	162185825	9080	9070	9080	9070	72
489	20250310	111500	161532625	9080	9060	9080	9050	87
490	20250310	111400	160744235	9050	9060	9060	9050	73
491	20250310	111300	160083555	9070	9070	9070	9050	122
492	20250310	111200	158978575	9070	9070	9070	9070	126
493	20250310	111100	157835755	9080	9090	9090	9080	446
494	20250310	111000	153784825	9090	9090	9090	9090	215
495	20250310	110900	151830475	9090	9090	9090	9080	94
496	20250310	110800	150976385	9090	9130	9130	9080	2026
497	20250310	110700	132543325	9130	9130	9130	9120	258
498	20250310	110600	130190315	9140	9160	9160	9130	1221
499	20250310	110500	119021105	9160	9175	9175	9160	55
500	20250310	110400	118517190	9170	9170	9170	9170	342
501	20250310	110300	115381050	9170	9170	9170	9170	54
502	20250310	110200	114885870	9180	9170	9180	9170	56
503	20250310	110100	114372340	9180	9180	9180	9180	1
504	20250310	110000	114363160	9180	9170	9180	9170	55
505	20250310	105900	113858800	9170	9170	9170	9170	99
506	20250310	105800	112950970	9180	9180	9180	9180	181
507	20250310	105700	111289390	9170	9170	9170	9170	54
508	20250310	105600	110794210	9170	9170	9170	9170	58
509	20250310	105500	110262350	9170	9180	9180	9170	56
510	20250310	105400	109748820	9180	9180	9180	9180	13
511	20250310	105300	109629480	9180	9170	9180	9170	55
512	20250310	105200	109125120	9180	9180	9180	9180	2
513	20250310	105100	109106760	9170	9170	9170	9170	55
514	20250310	105000	108602410	9170	9180	9180	9170	54
515	20250310	104900	108107110	9230	9230	9230	9230	1
516	20250310	104800	108097880	9200	9200	9230	9200	3
517	20250310	104700	108070250	9230	9220	9230	9200	3
518	20250310	104600	108042600	9200	9210	9220	9180	58
519	20250310	104500	107510060	9200	9200	9200	9200	218
520	20250310	104400	105504460	9180	9190	9190	9180	1000
521	20250310	104300	96323300	9220	9230	9230	9220	11
522	20250310	104200	96221870	9220	9220	9220	9220	2
523	20250310	104100	96203430	9220	9220	9220	9220	0
524	20250310	104000	96203430	9220	9220	9220	9220	43
525	20250310	103900	95806970	9240	9210	9240	9210	11
526	20250310	103800	95705540	9220	9210	9220	9210	6
527	20250310	103700	95650240	9250	9250	9250	9250	2
528	20250310	103600	95631740	9250	9220	9250	9220	19
529	20250310	103500	95456020	9250	9210	9250	9210	216
530	20250310	103400	93466620	9210	9210	9210	9210	13
531	20250310	103300	93346890	9200	9200	9200	9200	100
532	20250310	103200	92426890	9210	9210	9210	9210	7
533	20250310	103100	92362420	9210	9210	9210	9210	0
534	20250310	103000	92362420	9210	9210	9210	9210	90
535	20250310	102900	91533520	9210	9200	9210	9200	33
536	20250310	102800	91229910	9200	9200	9200	9200	0
537	20250310	102700	91229910	9200	9200	9200	9200	5
538	20250310	102600	91183910	9200	9200	9200	9200	120
539	20250310	102500	90079910	9190	9190	9190	9190	25
540	20250310	102400	89850160	9190	9190	9190	9190	0
541	20250310	102300	89850160	9190	9210	9210	9190	37
542	20250310	102200	89510110	9200	9200	9200	9200	187
543	20250310	102100	87789710	9210	9210	9210	9210	2
544	20250310	102000	87771290	9210	9210	9210	9210	0
545	20250310	101900	87771290	9210	9210	9210	9210	13
546	20250310	101800	87651560	9200	9210	9210	9200	11
547	20250310	101700	87550350	9210	9200	9210	9200	28
548	20250310	101600	87292590	9200	9200	9200	9200	30
549	20250310	101500	87016590	9210	9210	9210	9210	41
550	20250310	101400	86638980	9210	9210	9210	9210	1
551	20250310	101300	86629770	9200	9210	9210	9200	107
552	20250310	101200	85645350	9210	9210	9210	9210	324
553	20250310	101100	82661310	9210	9210	9210	9210	107
554	20250310	101000	81675840	9210	9210	9210	9210	0
555	20250310	100900	81675840	9210	9210	9210	9210	227
556	20250310	100800	79585170	9210	9210	9210	9210	5
557	20250310	100700	79539120	9220	9220	9230	9220	14
558	20250310	100600	79410030	9220	9220	9220	9220	52
559	20250310	100500	78930590	9220	9220	9220	9220	7
560	20250310	100400	78866050	9230	9240	9240	9210	37
561	20250310	100300	78525030	9230	9240	9240	9230	25
562	20250310	100200	78294260	9230	9230	9240	9230	80
563	20250310	100100	77555850	9240	9240	9240	9220	545
564	20250310	100000	72530750	9250	9250	9250	9250	0
565	20250310	095900	72530750	9250	9250	9250	9250	0
566	20250310	095800	72530750	9250	9250	9250	9250	1
567	20250310	095700	72521500	9250	9250	9250	9250	0
568	20250310	095600	72521500	9250	9250	9250	9250	182
569	20250310	095500	70838000	9220	9220	9220	9220	0
570	20250310	095400	70838000	9220	9220	9220	9220	0
571	20250310	095300	70838000	9220	9240	9240	9220	10
572	20250310	095200	70745740	9260	9260	9260	9260	0
573	20250310	095100	70745740	9260	9260	9260	9250	15
574	20250310	095000	70606860	9220	9260	9260	9220	56
575	20250310	094900	70089340	9250	9250	9250	9250	1
576	20250310	094800	70080090	9220	9220	9220	9220	0
577	20250310	094700	70080090	9220	9250	9250	9220	40
578	20250310	094600	69710490	9260	9260	9300	9250	106
579	20250310	094500	68728960	9250	9280	9280	9250	101
580	20250310	094400	67792080	9290	9320	9320	9280	261
581	20250310	094300	65366780	9320	9320	9320	9320	23
582	20250310	094200	65152420	9310	9280	9310	9280	145
583	20250310	094100	63803880	9290	9280	9290	9280	117
584	20250310	094000	62716970	9290	9290	9290	9290	0
585	20250310	093900	62716970	9290	9290	9290	9290	2
586	20250310	093800	62698390	9290	9290	9290	9290	20
587	20250310	093700	62512590	9290	9290	9290	9290	111
588	20250310	093600	61481400	9280	9280	9280	9280	204
589	20250310	093500	59588280	9280	9280	9280	9280	22
590	20250310	093400	59384120	9280	9230	9280	9230	85
591	20250310	093300	58597060	9250	9240	9250	9230	129
592	20250310	093200	57405110	9230	9230	9240	9230	98
593	20250310	093100	56500550	9230	9220	9230	9220	146
594	20250310	093000	55153580	9220	9210	9220	9210	18
595	20250310	092900	54987750	9200	9200	9200	9200	283
596	20250310	092800	52384150	9200	9220	9220	9200	50
597	20250310	092700	51924130	9220	9210	9220	9210	20
598	20250310	092600	51739780	9210	9220	9240	9200	6
599	20250310	092500	51684460	9200	9200	9200	9200	0
600	20250310	092400	51684460	9200	9230	9240	9200	252
601	20250310	092300	49362200	9200	9200	9200	9200	0
602	20250310	092200	49362200	9200	9220	9240	9200	67
603	20250310	092100	48744510	9200	9210	9230	9200	167
604	20250310	092000	47206990	9220	9220	9220	9220	23
605	20250310	091900	46994930	9240	9220	9250	9220	31
606	20250310	091800	46708820	9250	9200	9250	9200	22
607	20250310	091700	46506370	9190	9190	9190	9190	0
608	20250310	091600	46506370	9190	9190	9190	9190	0
609	20250310	091500	46506370	9190	9190	9190	9190	0
610	20250310	091400	46506370	9190	9200	9200	9190	158
611	20250310	091300	45053810	9170	9170	9170	9160	305
612	20250310	091200	42258460	9160	9170	9170	9160	11
613	20250310	091100	42157690	9170	9170	9170	9160	8
614	20250310	091000	42084360	9170	9150	9170	9150	79
615	20250310	090900	41361460	9120	9130	9130	9120	172
616	20250310	090800	39792740	9130	9200	9200	9120	1606
617	20250310	090700	25104550	9200	9220	9230	9200	839
618	20250310	090600	17382970	9230	9230	9270	9210	247
619	20250310	090500	15106370	9230	9230	9230	9230	8
620	20250310	090400	15032530	9220	9230	9240	9220	211
621	20250310	090300	13086050	9230	9250	9250	9230	353
622	20250310	090200	9824650	9290	9280	9290	9280	108
623	20250310	090100	8821620	9250	9270	9270	9250	271
624	20250310	090000	6312870	9270	9270	9270	9270	681