KissMeData/265740/min/candle-20250310.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250310	210500	493743250	5280	5280	5280	5280	1864
3	20250310	210400	493743250	5280	5280	5280	5280	0
4	20250310	210300	493743250	5280	5280	5280	5280	0
5	20250310	210200	493743250	5280	5280	5280	5280	0
6	20250310	210100	493743250	5280	5280	5280	5280	0
7	20250310	210000	493743250	5280	5280	5280	5280	0
8	20250310	205900	493743250	5280	5280	5280	5280	0
9	20250310	205800	493743250	5280	5280	5280	5280	0
10	20250310	205700	493743250	5280	5280	5280	5280	0
11	20250310	205600	493743250	5280	5280	5280	5280	0
12	20250310	205500	493743250	5280	5280	5280	5280	0
13	20250310	205400	493743250	5280	5280	5280	5280	0
14	20250310	205300	493743250	5280	5280	5280	5280	0
15	20250310	205200	493743250	5280	5280	5280	5280	0
16	20250310	205100	493743250	5280	5280	5280	5280	0
17	20250310	205000	493743250	5280	5280	5280	5280	0
18	20250310	204900	493743250	5280	5280	5280	5280	0
19	20250310	204800	493743250	5280	5280	5280	5280	0
20	20250310	204700	493743250	5280	5280	5280	5280	0
21	20250310	204600	493743250	5280	5280	5280	5280	0
22	20250310	204500	493743250	5280	5280	5280	5280	0
23	20250310	204400	493743250	5280	5280	5280	5280	0
24	20250310	204300	493743250	5280	5280	5280	5280	0
25	20250310	204200	493743250	5280	5280	5280	5280	0
26	20250310	204100	493743250	5280	5280	5280	5280	0
27	20250310	204000	493743250	5280	5280	5280	5280	0
28	20250310	203900	493743250	5280	5280	5280	5280	0
29	20250310	203800	493743250	5280	5280	5280	5280	0
30	20250310	203700	493743250	5280	5280	5280	5280	0
31	20250310	203600	493743250	5280	5280	5280	5280	0
32	20250310	203500	493743250	5280	5280	5280	5280	1864
33	20250310	203400	493743250	5280	5280	5280	5280	0
34	20250310	203300	493743250	5280	5280	5280	5280	0
35	20250310	203200	493743250	5280	5280	5280	5280	0
36	20250310	203100	493743250	5280	5280	5280	5280	0
37	20250310	203000	493743250	5280	5280	5280	5280	0
38	20250310	202900	493743250	5280	5280	5280	5280	0
39	20250310	202800	493743250	5280	5280	5280	5280	0
40	20250310	202700	493743250	5280	5280	5280	5280	0
41	20250310	202600	493743250	5280	5280	5280	5280	0
42	20250310	202500	493743250	5280	5280	5280	5280	0
43	20250310	202400	493743250	5280	5280	5280	5280	0
44	20250310	202300	493743250	5280	5280	5280	5280	0
45	20250310	202200	493743250	5280	5280	5280	5280	0
46	20250310	202100	493743250	5280	5280	5280	5280	0
47	20250310	202000	493743250	5280	5280	5280	5280	0
48	20250310	201900	493743250	5280	5280	5280	5280	0
49	20250310	201800	493743250	5280	5280	5280	5280	0
50	20250310	201700	493743250	5280	5280	5280	5280	0
51	20250310	201600	493743250	5280	5280	5280	5280	0
52	20250310	201500	493743250	5280	5280	5280	5280	0
53	20250310	201400	493743250	5280	5280	5280	5280	0
54	20250310	201300	493743250	5280	5280	5280	5280	0
55	20250310	201200	493743250	5280	5280	5280	5280	0
56	20250310	201100	493743250	5280	5280	5280	5280	0
57	20250310	201000	493743250	5280	5280	5280	5280	0
58	20250310	200900	493743250	5280	5280	5280	5280	0
59	20250310	200800	493743250	5280	5280	5280	5280	0
60	20250310	200700	493743250	5280	5280	5280	5280	0
61	20250310	200600	493743250	5280	5280	5280	5280	0
62	20250310	200500	493743250	5280	5280	5280	5280	1864
63	20250310	200400	493743250	5280	5280	5280	5280	0
64	20250310	200300	493743250	5280	5280	5280	5280	0
65	20250310	200200	493743250	5280	5280	5280	5280	0
66	20250310	200100	493743250	5280	5280	5280	5280	0
67	20250310	200000	493743250	5280	5280	5280	5280	0
68	20250310	195900	493743250	5280	5280	5280	5280	0
69	20250310	195800	493743250	5280	5280	5280	5280	0
70	20250310	195700	493743250	5280	5280	5280	5280	0
71	20250310	195600	493743250	5280	5280	5280	5280	0
72	20250310	195500	493743250	5280	5280	5280	5280	0
73	20250310	195400	493743250	5280	5280	5280	5280	0
74	20250310	195300	493743250	5280	5280	5280	5280	0
75	20250310	195200	493743250	5280	5280	5280	5280	0
76	20250310	195100	493743250	5280	5280	5280	5280	0
77	20250310	195000	493743250	5280	5280	5280	5280	0
78	20250310	194900	493743250	5280	5280	5280	5280	0
79	20250310	194800	493743250	5280	5280	5280	5280	0
80	20250310	194700	493743250	5280	5280	5280	5280	0
81	20250310	194600	493743250	5280	5280	5280	5280	0
82	20250310	194500	493743250	5280	5280	5280	5280	0
83	20250310	194400	493743250	5280	5280	5280	5280	0
84	20250310	194300	493743250	5280	5280	5280	5280	0
85	20250310	194200	493743250	5280	5280	5280	5280	0
86	20250310	194100	493743250	5280	5280	5280	5280	0
87	20250310	194000	493743250	5280	5280	5280	5280	0
88	20250310	193900	493743250	5280	5280	5280	5280	0
89	20250310	193800	493743250	5280	5280	5280	5280	0
90	20250310	193700	493743250	5280	5280	5280	5280	0
91	20250310	193600	493743250	5280	5280	5280	5280	0
92	20250310	193500	493743250	5280	5280	5280	5280	1864
93	20250310	193400	493743250	5280	5280	5280	5280	0
94	20250310	193300	493743250	5280	5280	5280	5280	0
95	20250310	193200	493743250	5280	5280	5280	5280	0
96	20250310	193100	493743250	5280	5280	5280	5280	0
97	20250310	193000	493743250	5280	5280	5280	5280	0
98	20250310	192900	493743250	5280	5280	5280	5280	0
99	20250310	192800	493743250	5280	5280	5280	5280	0
100	20250310	192700	493743250	5280	5280	5280	5280	0
101	20250310	192600	493743250	5280	5280	5280	5280	0
102	20250310	192500	493743250	5280	5280	5280	5280	0
103	20250310	192400	493743250	5280	5280	5280	5280	0
104	20250310	192300	493743250	5280	5280	5280	5280	0
105	20250310	192200	493743250	5280	5280	5280	5280	0
106	20250310	192100	493743250	5280	5280	5280	5280	0
107	20250310	192000	493743250	5280	5280	5280	5280	0
108	20250310	191900	493743250	5280	5280	5280	5280	0
109	20250310	191800	493743250	5280	5280	5280	5280	0
110	20250310	191700	493743250	5280	5280	5280	5280	0
111	20250310	191600	493743250	5280	5280	5280	5280	0
112	20250310	191500	493743250	5280	5280	5280	5280	0
113	20250310	191400	493743250	5280	5280	5280	5280	0
114	20250310	191300	493743250	5280	5280	5280	5280	0
115	20250310	191200	493743250	5280	5280	5280	5280	0
116	20250310	191100	493743250	5280	5280	5280	5280	0
117	20250310	191000	493743250	5280	5280	5280	5280	0
118	20250310	190900	493743250	5280	5280	5280	5280	0
119	20250310	190800	493743250	5280	5280	5280	5280	0
120	20250310	190700	493743250	5280	5280	5280	5280	0
121	20250310	190600	493743250	5280	5280	5280	5280	0
122	20250310	190500	493743250	5280	5280	5280	5280	1864
123	20250310	190400	493743250	5280	5280	5280	5280	0
124	20250310	190300	493743250	5280	5280	5280	5280	0
125	20250310	190200	493743250	5280	5280	5280	5280	0
126	20250310	190100	493743250	5280	5280	5280	5280	0
127	20250310	190000	493743250	5280	5280	5280	5280	0
128	20250310	185900	493743250	5280	5280	5280	5280	0
129	20250310	185800	493743250	5280	5280	5280	5280	0
130	20250310	185700	493743250	5280	5280	5280	5280	0
131	20250310	185600	493743250	5280	5280	5280	5280	0
132	20250310	185500	493743250	5280	5280	5280	5280	0
133	20250310	185400	493743250	5280	5280	5280	5280	0
134	20250310	185300	493743250	5280	5280	5280	5280	0
135	20250310	185200	493743250	5280	5280	5280	5280	0
136	20250310	185100	493743250	5280	5280	5280	5280	0
137	20250310	185000	493743250	5280	5280	5280	5280	0
138	20250310	184900	493743250	5280	5280	5280	5280	0
139	20250310	184800	493743250	5280	5280	5280	5280	0
140	20250310	184700	493743250	5280	5280	5280	5280	0
141	20250310	184600	493743250	5280	5280	5280	5280	0
142	20250310	184500	493743250	5280	5280	5280	5280	0
143	20250310	184400	493743250	5280	5280	5280	5280	0
144	20250310	184300	493743250	5280	5280	5280	5280	0
145	20250310	184200	493743250	5280	5280	5280	5280	0
146	20250310	184100	493743250	5280	5280	5280	5280	0
147	20250310	184000	493743250	5280	5280	5280	5280	0
148	20250310	183900	493743250	5280	5280	5280	5280	0
149	20250310	183800	493743250	5280	5280	5280	5280	0
150	20250310	183700	493743250	5280	5280	5280	5280	0
151	20250310	183600	493743250	5280	5280	5280	5280	0
152	20250310	183500	493743250	5280	5280	5280	5280	1864
153	20250310	183400	493743250	5280	5280	5280	5280	0
154	20250310	183300	493743250	5280	5280	5280	5280	0
155	20250310	183200	493743250	5280	5280	5280	5280	0
156	20250310	183100	493743250	5280	5280	5280	5280	0
157	20250310	183000	493743250	5280	5280	5280	5280	0
158	20250310	182900	493743250	5280	5280	5280	5280	0
159	20250310	182800	493743250	5280	5280	5280	5280	0
160	20250310	182700	493743250	5280	5280	5280	5280	0
161	20250310	182600	493743250	5280	5280	5280	5280	0
162	20250310	182500	493743250	5280	5280	5280	5280	0
163	20250310	182400	493743250	5280	5280	5280	5280	0
164	20250310	182300	493743250	5280	5280	5280	5280	0
165	20250310	182200	493743250	5280	5280	5280	5280	0
166	20250310	182100	493743250	5280	5280	5280	5280	0
167	20250310	182000	493743250	5280	5280	5280	5280	0
168	20250310	181900	493743250	5280	5280	5280	5280	0
169	20250310	181800	493743250	5280	5280	5280	5280	0
170	20250310	181700	493743250	5280	5280	5280	5280	0
171	20250310	181600	493743250	5280	5280	5280	5280	0
172	20250310	181500	493743250	5280	5280	5280	5280	0
173	20250310	181400	493743250	5280	5280	5280	5280	0
174	20250310	181300	493743250	5280	5280	5280	5280	0
175	20250310	181200	493743250	5280	5280	5280	5280	0
176	20250310	181100	493743250	5280	5280	5280	5280	0
177	20250310	181000	493743250	5280	5280	5280	5280	0
178	20250310	180900	493743250	5280	5280	5280	5280	0
179	20250310	180800	493743250	5280	5280	5280	5280	0
180	20250310	180700	493743250	5280	5280	5280	5280	0
181	20250310	180600	493743250	5280	5280	5280	5280	0
182	20250310	180500	493743250	5280	5280	5280	5280	1864
183	20250310	180400	493743250	5280	5280	5280	5280	0
184	20250310	180300	493743250	5280	5280	5280	5280	0
185	20250310	180200	493743250	5280	5280	5280	5280	0
186	20250310	180100	493743250	5280	5280	5280	5280	0
187	20250310	180000	493743250	5280	5280	5280	5280	0
188	20250310	175900	493743250	5280	5280	5280	5280	0
189	20250310	175800	493743250	5280	5280	5280	5280	0
190	20250310	175700	493743250	5280	5280	5280	5280	0
191	20250310	175600	493743250	5280	5280	5280	5280	0
192	20250310	175500	493743250	5280	5280	5280	5280	0
193	20250310	175400	493743250	5280	5280	5280	5280	0
194	20250310	175300	493743250	5280	5280	5280	5280	0
195	20250310	175200	493743250	5280	5280	5280	5280	0
196	20250310	175100	493743250	5280	5280	5280	5280	0
197	20250310	175000	493743250	5280	5280	5280	5280	0
198	20250310	174900	493743250	5280	5280	5280	5280	0
199	20250310	174800	493743250	5280	5280	5280	5280	0
200	20250310	174700	493743250	5280	5280	5280	5280	0
201	20250310	174600	493743250	5280	5280	5280	5280	0
202	20250310	174500	493743250	5280	5280	5280	5280	0
203	20250310	174400	493743250	5280	5280	5280	5280	0
204	20250310	174300	493743250	5280	5280	5280	5280	0
205	20250310	174200	493743250	5280	5280	5280	5280	0
206	20250310	174100	493743250	5280	5280	5280	5280	0
207	20250310	174000	493743250	5280	5280	5280	5280	0
208	20250310	173900	493743250	5280	5280	5280	5280	0
209	20250310	173800	493743250	5280	5280	5280	5280	0
210	20250310	173700	493743250	5280	5280	5280	5280	0
211	20250310	173600	493743250	5280	5280	5280	5280	0
212	20250310	173500	493743250	5280	5280	5280	5280	1864
213	20250310	173400	493743250	5280	5280	5280	5280	0
214	20250310	173300	493743250	5280	5280	5280	5280	0
215	20250310	173200	493743250	5280	5280	5280	5280	0
216	20250310	173100	493743250	5280	5280	5280	5280	0
217	20250310	173000	493743250	5280	5280	5280	5280	0
218	20250310	172900	493743250	5280	5280	5280	5280	0
219	20250310	172800	493743250	5280	5280	5280	5280	0
220	20250310	172700	493743250	5280	5280	5280	5280	0
221	20250310	172600	493743250	5280	5280	5280	5280	0
222	20250310	172500	493743250	5280	5280	5280	5280	0
223	20250310	172400	493743250	5280	5280	5280	5280	0
224	20250310	172300	493743250	5280	5280	5280	5280	0
225	20250310	172200	493743250	5280	5280	5280	5280	0
226	20250310	172100	493743250	5280	5280	5280	5280	0
227	20250310	172000	493743250	5280	5280	5280	5280	0
228	20250310	171900	493743250	5280	5280	5280	5280	0
229	20250310	171800	493743250	5280	5280	5280	5280	0
230	20250310	171700	493743250	5280	5280	5280	5280	0
231	20250310	171600	493743250	5280	5280	5280	5280	0
232	20250310	171500	493743250	5280	5280	5280	5280	0
233	20250310	171400	493743250	5280	5280	5280	5280	0
234	20250310	171300	493743250	5280	5280	5280	5280	0
235	20250310	171200	493743250	5280	5280	5280	5280	0
236	20250310	171100	493743250	5280	5280	5280	5280	0
237	20250310	171000	493743250	5280	5280	5280	5280	0
238	20250310	170900	493743250	5280	5280	5280	5280	0
239	20250310	170800	493743250	5280	5280	5280	5280	0
240	20250310	170700	493743250	5280	5280	5280	5280	0
241	20250310	170600	493743250	5280	5280	5280	5280	0
242	20250310	170500	493743250	5280	5280	5280	5280	1864
243	20250310	170400	493743250	5280	5280	5280	5280	0
244	20250310	170300	493743250	5280	5280	5280	5280	0
245	20250310	170200	493743250	5280	5280	5280	5280	0
246	20250310	170100	493743250	5280	5280	5280	5280	0
247	20250310	170000	493743250	5280	5280	5280	5280	0
248	20250310	165900	493743250	5280	5280	5280	5280	0
249	20250310	165800	493743250	5280	5280	5280	5280	0
250	20250310	165700	493743250	5280	5280	5280	5280	0
251	20250310	165600	493743250	5280	5280	5280	5280	0
252	20250310	165500	493743250	5280	5280	5280	5280	0
253	20250310	165400	493743250	5280	5280	5280	5280	0
254	20250310	165300	493743250	5280	5280	5280	5280	0
255	20250310	165200	493743250	5280	5280	5280	5280	0
256	20250310	165100	493743250	5280	5280	5280	5280	0
257	20250310	165000	493743250	5280	5280	5280	5280	0
258	20250310	164900	493743250	5280	5280	5280	5280	0
259	20250310	164800	493743250	5280	5280	5280	5280	0
260	20250310	164700	493743250	5280	5280	5280	5280	0
261	20250310	164600	493743250	5280	5280	5280	5280	0
262	20250310	164500	493743250	5280	5280	5280	5280	0
263	20250310	164400	493743250	5280	5280	5280	5280	0
264	20250310	164300	493743250	5280	5280	5280	5280	0
265	20250310	164200	493743250	5280	5280	5280	5280	0
266	20250310	164100	493743250	5280	5280	5280	5280	0
267	20250310	164000	493743250	5280	5280	5280	5280	0
268	20250310	163900	493743250	5280	5280	5280	5280	0
269	20250310	163800	493743250	5280	5280	5280	5280	0
270	20250310	163700	493743250	5280	5280	5280	5280	0
271	20250310	163600	493743250	5280	5280	5280	5280	0
272	20250310	163500	493743250	5280	5280	5280	5280	1864
273	20250310	163400	493743250	5280	5280	5280	5280	0
274	20250310	163300	493743250	5280	5280	5280	5280	0
275	20250310	163200	493743250	5280	5280	5280	5280	0
276	20250310	163100	493743250	5280	5280	5280	5280	0
277	20250310	163000	493743250	5280	5280	5280	5280	0
278	20250310	162900	493743250	5280	5280	5280	5280	0
279	20250310	162800	493743250	5280	5280	5280	5280	0
280	20250310	162700	493743250	5280	5280	5280	5280	0
281	20250310	162600	493743250	5280	5280	5280	5280	0
282	20250310	162500	493743250	5280	5280	5280	5280	0
283	20250310	162400	493743250	5280	5280	5280	5280	0
284	20250310	162300	493743250	5280	5280	5280	5280	0
285	20250310	162200	493743250	5280	5280	5280	5280	0
286	20250310	162100	493743250	5280	5280	5280	5280	0
287	20250310	162000	493743250	5280	5280	5280	5280	0
288	20250310	161900	493743250	5280	5280	5280	5280	0
289	20250310	161800	493743250	5280	5280	5280	5280	0
290	20250310	161700	493743250	5280	5280	5280	5280	0
291	20250310	161600	493743250	5280	5280	5280	5280	0
292	20250310	161500	493743250	5280	5280	5280	5280	0
293	20250310	161400	493743250	5280	5280	5280	5280	0
294	20250310	161300	493743250	5280	5280	5280	5280	0
295	20250310	161200	493743250	5280	5280	5280	5280	0
296	20250310	161100	493743250	5280	5280	5280	5280	0
297	20250310	161000	493743250	5280	5280	5280	5280	0
298	20250310	160900	493743250	5280	5280	5280	5280	0
299	20250310	160800	493743250	5280	5280	5280	5280	0
300	20250310	160700	493743250	5280	5280	5280	5280	0
301	20250310	160600	493743250	5280	5280	5280	5280	0
302	20250310	160500	493743250	5280	5280	5280	5280	1864
303	20250310	160400	493743250	5280	5280	5280	5280	0
304	20250310	160300	493743250	5280	5280	5280	5280	0
305	20250310	160200	493743250	5280	5280	5280	5280	0
306	20250310	160100	493743250	5280	5280	5280	5280	0
307	20250310	160000	493743250	5280	5280	5280	5280	0
308	20250310	155900	493743250	5280	5280	5280	5280	0
309	20250310	155800	493743250	5280	5280	5280	5280	0
310	20250310	155700	493743250	5280	5280	5280	5280	0
311	20250310	155600	493743250	5280	5280	5280	5280	0
312	20250310	155500	493743250	5280	5280	5280	5280	0
313	20250310	155400	493743250	5280	5280	5280	5280	0
314	20250310	155300	493743250	5280	5280	5280	5280	0
315	20250310	155200	493743250	5280	5280	5280	5280	0
316	20250310	155100	493743250	5280	5280	5280	5280	0
317	20250310	155000	493743250	5280	5280	5280	5280	0
318	20250310	154900	493743250	5280	5280	5280	5280	0
319	20250310	154800	493743250	5280	5280	5280	5280	0
320	20250310	154700	493743250	5280	5280	5280	5280	0
321	20250310	154600	493743250	5280	5280	5280	5280	0
322	20250310	154500	493743250	5280	5280	5280	5280	0
323	20250310	154400	493743250	5280	5280	5280	5280	0
324	20250310	154300	493743250	5280	5280	5280	5280	0
325	20250310	154200	493743250	5280	5280	5280	5280	0
326	20250310	154100	493743250	5280	5280	5280	5280	0
327	20250310	154000	493743250	5280	5280	5280	5280	0
328	20250310	153900	493743250	5280	5280	5280	5280	0
329	20250310	153800	493743250	5280	5280	5280	5280	0
330	20250310	153700	493743250	5280	5280	5280	5280	0
331	20250310	153600	493743250	5280	5280	5280	5280	0
332	20250310	153500	493743250	5280	5280	5280	5280	1864
333	20250310	153400	493743250	5280	5280	5280	5280	0
334	20250310	153300	493743250	5280	5280	5280	5280	0
335	20250310	153200	493743250	5280	5280	5280	5280	0
336	20250310	153100	493743250	5280	5280	5280	5280	0
337	20250310	153000	493743250	5280	5280	5280	5280	1864
338	20250310	152900	483901330	5220	5220	5220	5220	0
339	20250310	152800	483901330	5220	5220	5220	5220	0
340	20250310	152700	483901330	5220	5220	5220	5220	0
341	20250310	152600	483901330	5220	5220	5220	5220	0
342	20250310	152500	483901330	5220	5220	5220	5220	0
343	20250310	152400	483901330	5220	5220	5220	5220	0
344	20250310	152300	483901330	5220	5220	5220	5220	0
345	20250310	152200	483901330	5220	5220	5220	5220	0
346	20250310	152100	483901330	5220	5220	5220	5220	0
347	20250310	152000	483901330	5220	5220	5220	5220	0
348	20250310	151900	483901330	5220	5240	5240	5220	163
349	20250310	151800	483048470	5240	5240	5240	5240	0
350	20250310	151700	483048470	5240	5240	5240	5240	0
351	20250310	151600	483048470	5240	5240	5240	5240	0
352	20250310	151500	483048470	5240	5240	5240	5240	0
353	20250310	151400	483048470	5240	5240	5240	5240	0
354	20250310	151300	483048470	5240	5220	5240	5220	984
355	20250310	151200	477900630	5220	5220	5220	5220	50
356	20250310	151100	477639630	5220	5220	5220	5220	0
357	20250310	151000	477639630	5220	5220	5220	5220	0
358	20250310	150900	477639630	5220	5220	5220	5220	146
359	20250310	150800	476877510	5220	5230	5230	5220	614
360	20250310	150700	473670600	5230	5230	5230	5230	220
361	20250310	150600	472520000	5230	5230	5230	5230	0
362	20250310	150500	472520000	5230	5240	5240	5230	200
363	20250310	150400	471473950	5240	5240	5240	5240	431
364	20250310	150300	469215510	5250	5250	5250	5250	1
365	20250310	150200	469210260	5250	5240	5250	5240	257
366	20250310	150100	467863480	5240	5240	5240	5240	141
367	20250310	150000	467124640	5240	5240	5240	5240	0
368	20250310	145900	467124640	5240	5250	5250	5240	110
369	20250310	145800	466547240	5230	5230	5240	5230	34
370	20250310	145700	466369320	5230	5230	5230	5230	400
371	20250310	145600	464277320	5230	5230	5230	5230	23
372	20250310	145500	464157030	5220	5220	5220	5220	300
373	20250310	145400	462591030	5230	5220	5230	5220	173
374	20250310	145300	461687770	5230	5240	5240	5230	1458
375	20250310	145200	454053900	5250	5250	5250	5250	0
376	20250310	145100	454053900	5250	5250	5250	5250	200
377	20250310	145000	453003900	5270	5260	5270	5260	138
378	20250310	144900	452277550	5260	5260	5260	5260	87
379	20250310	144800	451819930	5280	5270	5280	5270	344
380	20250310	144700	450005610	5270	5270	5280	5270	364
381	20250310	144600	448085330	5270	5270	5270	5270	0
382	20250310	144500	448085330	5270	5270	5270	5270	168
383	20250310	144400	447199970	5270	5250	5280	5250	380
384	20250310	144300	445200110	5250	5250	5250	5250	0
385	20250310	144200	445200110	5250	5250	5250	5250	0
386	20250310	144100	445200110	5250	5250	5250	5250	21
387	20250310	144000	445089860	5250	5250	5250	5250	21
388	20250310	143900	444979610	5250	5250	5250	5250	27
389	20250310	143800	444837860	5250	5250	5250	5250	81
390	20250310	143700	444412610	5240	5240	5240	5240	0
391	20250310	143600	444412610	5240	5240	5240	5240	0
392	20250310	143500	444412610	5240	5240	5250	5240	239
393	20250310	143400	443159860	5250	5250	5250	5250	400
394	20250310	143300	441059860	5250	5260	5260	5250	119
395	20250310	143200	440434420	5260	5260	5260	5260	750
396	20250310	143100	436489420	5260	5260	5260	5260	550
397	20250310	143000	433596420	5260	5260	5260	5260	0
398	20250310	142900	433596420	5260	5260	5260	5260	70
399	20250310	142800	433228220	5260	5260	5260	5260	100
400	20250310	142700	432702220	5270	5270	5270	5270	10
401	20250310	142600	432649520	5270	5270	5270	5270	0
402	20250310	142500	432649520	5270	5290	5290	5270	420
403	20250310	142400	430435620	5290	5290	5310	5290	1000
404	20250310	142300	425139110	5260	5290	5290	5260	228
405	20250310	142200	423936830	5270	5220	5270	5220	516
406	20250310	142100	421226240	5210	5210	5210	5210	0
407	20250310	142000	421226240	5210	5210	5210	5210	0
408	20250310	141900	421226240	5210	5210	5210	5210	0
409	20250310	141800	421226240	5210	5210	5210	5210	0
410	20250310	141700	421226240	5210	5210	5210	5210	0
411	20250310	141600	421226240	5210	5210	5210	5210	0
412	20250310	141500	421226240	5210	5210	5210	5210	0
413	20250310	141400	421226240	5210	5210	5210	5210	0
414	20250310	141300	421226240	5210	5210	5210	5210	0
415	20250310	141200	421226240	5210	5190	5210	5190	1036
416	20250310	141100	415847330	5180	5180	5180	5180	0
417	20250310	141000	415847330	5180	5180	5180	5180	90
418	20250310	140900	415381130	5190	5190	5190	5190	10
419	20250310	140800	415329230	5180	5200	5200	5180	1140
420	20250310	140700	409412630	5200	5200	5200	5200	500
421	20250310	140600	406812630	5210	5210	5210	5210	20
422	20250310	140500	406708430	5200	5200	5200	5200	0
423	20250310	140400	406708430	5200	5200	5200	5200	0
424	20250310	140300	406708430	5200	5210	5210	5200	2
425	20250310	140200	406698020	5210	5210	5210	5210	0
426	20250310	140100	406698020	5210	5210	5210	5210	0
427	20250310	140000	406698020	5210	5210	5210	5210	120
428	20250310	135900	406072820	5210	5210	5210	5210	0
429	20250310	135800	406072820	5210	5210	5210	5210	25
430	20250310	135700	405942570	5210	5210	5210	5210	0
431	20250310	135600	405942570	5210	5210	5210	5210	0
432	20250310	135500	405942570	5210	5210	5210	5210	0
433	20250310	135400	405942570	5210	5210	5210	5210	0
434	20250310	135300	405942570	5210	5210	5210	5210	0
435	20250310	135200	405942570	5210	5210	5210	5210	3
436	20250310	135100	405926940	5190	5190	5190	5190	0
437	20250310	135000	405926940	5190	5190	5190	5190	0
438	20250310	134900	405926940	5190	5190	5190	5190	20
439	20250310	134800	405823140	5190	5190	5190	5190	25
440	20250310	134700	405693390	5190	5190	5190	5190	0
441	20250310	134600	405693390	5190	5190	5190	5190	0
442	20250310	134500	405693390	5190	5190	5190	5190	0
443	20250310	134400	405693390	5190	5190	5190	5190	0
444	20250310	134300	405693390	5190	5190	5190	5190	0
445	20250310	134200	405693390	5190	5190	5190	5190	0
446	20250310	134100	405693390	5190	5190	5190	5190	0
447	20250310	134000	405693390	5190	5190	5190	5190	0
448	20250310	133900	405693390	5190	5190	5190	5190	0
449	20250310	133800	405693390	5190	5190	5190	5190	0
450	20250310	133700	405693390	5190	5190	5190	5190	99
451	20250310	133600	405179580	5180	5180	5180	5180	10
452	20250310	133500	405127780	5180	5180	5180	5180	10
453	20250310	133400	405075980	5180	5200	5200	5180	400
454	20250310	133300	403002550	5200	5200	5200	5200	0
455	20250310	133200	403002550	5200	5200	5200	5200	10
456	20250310	133100	402950550	5200	5200	5200	5200	80
457	20250310	133000	402534550	5200	5200	5200	5200	567
458	20250310	132900	399586150	5200	5200	5200	5200	146
459	20250310	132800	398826950	5210	5230	5230	5210	579
460	20250310	132700	395807230	5230	5230	5230	5230	0
461	20250310	132600	395807230	5230	5230	5230	5230	0
462	20250310	132500	395807230	5230	5230	5230	5230	194
463	20250310	132400	394792610	5220	5250	5250	5220	720
464	20250310	132300	391033820	5250	5250	5250	5250	10
465	20250310	132200	390981320	5260	5260	5260	5260	0
466	20250310	132100	390981320	5260	5260	5260	5260	0
467	20250310	132000	390981320	5260	5260	5260	5260	50
468	20250310	131900	390718320	5240	5240	5240	5240	1
469	20250310	131800	390713080	5270	5270	5270	5270	0
470	20250310	131700	390713080	5270	5270	5270	5270	0
471	20250310	131600	390713080	5270	5270	5270	5270	0
472	20250310	131500	390713080	5270	5270	5270	5270	0
473	20250310	131400	390713080	5270	5270	5270	5270	0
474	20250310	131300	390713080	5270	5270	5270	5270	0
475	20250310	131200	390713080	5270	5270	5270	5270	50
476	20250310	131100	390449580	5270	5270	5270	5270	18
477	20250310	131000	390354720	5270	5270	5290	5270	250
478	20250310	130900	389033190	5240	5240	5240	5240	200
479	20250310	130800	387985190	5270	5270	5270	5270	115
480	20250310	130700	387379140	5250	5250	5250	5250	62
481	20250310	130600	387053640	5240	5230	5240	5230	316
482	20250310	130500	385397810	5230	5230	5230	5230	0
483	20250310	130400	385397810	5230	5230	5230	5230	6
484	20250310	130300	385366430	5210	5210	5210	5210	0
485	20250310	130200	385366430	5210	5210	5210	5210	19
486	20250310	130100	385267440	5210	5210	5210	5210	25
487	20250310	130000	385137190	5230	5230	5230	5220	153
488	20250310	125900	384338470	5220	5220	5220	5220	0
489	20250310	125800	384338470	5220	5220	5220	5220	0
490	20250310	125700	384338470	5220	5220	5220	5220	0
491	20250310	125600	384338470	5220	5220	5220	5220	0
492	20250310	125500	384338470	5220	5220	5220	5220	103
493	20250310	125400	383800810	5220	5220	5220	5220	0
494	20250310	125300	383800810	5220	5220	5220	5220	5
495	20250310	125200	383774710	5250	5250	5250	5250	0
496	20250310	125100	383774710	5250	5190	5250	5190	297
497	20250310	125000	382215520	5210	5210	5210	5210	338
498	20250310	124900	380454540	5210	5210	5210	5210	0
499	20250310	124800	380454540	5210	5180	5210	5180	82
500	20250310	124700	380029630	5210	5180	5210	5180	6
501	20250310	124600	379998400	5210	5210	5210	5210	0
502	20250310	124500	379998400	5210	5210	5210	5210	23
503	20250310	124400	379878570	5210	5210	5210	5210	1
504	20250310	124300	379873360	5200	5170	5200	5170	1742
505	20250310	124200	370861930	5210	5210	5210	5210	1
506	20250310	124100	370856720	5190	5180	5190	5130	5639
507	20250310	124000	341789890	5220	5190	5220	5190	2002
508	20250310	123900	331399470	5230	5230	5230	5230	0
509	20250310	123800	331399470	5230	5230	5230	5230	0
510	20250310	123700	331399470	5230	5230	5230	5230	0
511	20250310	123600	331399470	5230	5230	5230	5230	1
512	20250310	123500	331394240	5200	5200	5200	5200	600
513	20250310	123400	328274240	5200	5230	5230	5200	2
514	20250310	123300	328263810	5230	5200	5230	5200	1192
515	20250310	123200	322063070	5200	5200	5200	5200	0
516	20250310	123100	322063070	5200	5200	5200	5200	20
517	20250310	123000	321959070	5200	5200	5200	5200	0
518	20250310	122900	321959070	5200	5200	5200	5200	132
519	20250310	122800	321272670	5200	5200	5200	5200	324
520	20250310	122700	319587870	5200	5200	5200	5200	520
521	20250310	122600	316883870	5200	5200	5200	5200	0
522	20250310	122500	316883870	5200	5200	5200	5200	183
523	20250310	122400	315932270	5210	5210	5210	5210	393
524	20250310	122300	313884740	5210	5220	5220	5210	53
525	20250310	122200	313608130	5210	5220	5220	5210	400
526	20250310	122100	311523500	5220	5220	5220	5220	400
527	20250310	122000	309435500	5220	5220	5220	5220	168
528	20250310	121900	308558540	5220	5230	5240	5220	437
529	20250310	121800	306273570	5230	5230	5230	5230	2
530	20250310	121700	306263110	5230	5250	5250	5230	490
531	20250310	121600	303698580	5250	5250	5250	5250	0
532	20250310	121500	303698580	5250	5250	5250	5250	0
533	20250310	121400	303698580	5250	5250	5250	5250	800
534	20250310	121300	299498580	5280	5280	5280	5280	0
535	20250310	121200	299498580	5280	5260	5290	5260	342
536	20250310	121100	297690150	5250	5250	5250	5250	20
537	20250310	121000	297585150	5250	5260	5260	5250	236
538	20250310	120900	296344610	5260	5260	5260	5260	0
539	20250310	120800	296344610	5260	5260	5260	5260	21
540	20250310	120700	296234150	5260	5260	5260	5260	40
541	20250310	120600	296023750	5280	5280	5280	5280	0
542	20250310	120500	296023750	5280	5280	5280	5280	0
543	20250310	120400	296023750	5280	5280	5280	5280	100
544	20250310	120300	295495750	5280	5280	5280	5280	0
545	20250310	120200	295495750	5280	5280	5280	5280	0
546	20250310	120100	295495750	5280	5280	5280	5280	0
547	20250310	120000	295495750	5280	5280	5280	5280	0
548	20250310	115900	295495750	5280	5280	5280	5280	0
549	20250310	115800	295495750	5280	5280	5280	5280	0
550	20250310	115700	295495750	5280	5280	5280	5280	0
551	20250310	115600	295495750	5280	5280	5280	5280	0
552	20250310	115500	295495750	5280	5280	5280	5280	4
553	20250310	115400	295474630	5260	5260	5260	5260	0
554	20250310	115300	295474630	5260	5260	5260	5260	0
555	20250310	115200	295474630	5260	5260	5260	5260	25
556	20250310	115100	295343130	5250	5250	5250	5250	0
557	20250310	115000	295343130	5250	5240	5250	5240	6
558	20250310	114900	295311640	5250	5250	5250	5250	0
559	20250310	114800	295311640	5250	5260	5260	5230	833
560	20250310	114700	290945610	5260	5260	5260	5260	0
561	20250310	114600	290945610	5260	5260	5260	5250	381
562	20250310	114500	288941970	5280	5280	5280	5280	0
563	20250310	114400	288941970	5280	5280	5280	5280	0
564	20250310	114300	288941970	5280	5280	5280	5280	0
565	20250310	114200	288941970	5280	5280	5280	5280	0
566	20250310	114100	288941970	5280	5280	5280	5280	0
567	20250310	114000	288941970	5280	5280	5280	5280	0
568	20250310	113900	288941970	5280	5280	5280	5280	0
569	20250310	113800	288941970	5280	5280	5280	5280	0
570	20250310	113700	288941970	5280	5280	5280	5280	0
571	20250310	113600	288941970	5280	5270	5280	5270	74
572	20250310	113500	288551290	5260	5250	5260	5250	68
573	20250310	113400	288194240	5250	5260	5260	5250	57
574	20250310	113300	287894470	5260	5270	5270	5260	144
575	20250310	113200	287135620	5270	5270	5270	5270	0
576	20250310	113100	287135620	5270	5270	5270	5270	11
577	20250310	113000	287077650	5280	5280	5280	5280	0
578	20250310	112900	287077650	5280	5280	5280	5280	0
579	20250310	112800	287077650	5280	5280	5280	5280	48
580	20250310	112700	286824210	5290	5290	5290	5290	9
581	20250310	112600	286776600	5290	5280	5290	5270	28
582	20250310	112500	286628780	5290	5300	5300	5290	3
583	20250310	112400	286612890	5300	5300	5300	5300	1
584	20250310	112300	286607590	5300	5300	5300	5300	1
585	20250310	112200	286602290	5290	5290	5290	5290	0
586	20250310	112100	286602290	5290	5290	5290	5290	0
587	20250310	112000	286602290	5290	5290	5290	5290	0
588	20250310	111900	286602290	5290	5290	5290	5290	23
589	20250310	111800	286480620	5290	5290	5290	5290	0
590	20250310	111700	286480620	5290	5290	5290	5290	86
591	20250310	111600	286025680	5290	5290	5290	5290	0
592	20250310	111500	286025680	5290	5290	5290	5280	88
593	20250310	111400	285560810	5310	5300	5310	5300	256
594	20250310	111300	284201480	5310	5310	5310	5310	100
595	20250310	111200	283670480	5280	5280	5280	5280	0
596	20250310	111100	283670480	5280	5280	5280	5280	0
597	20250310	111000	283670480	5280	5295	5295	5280	3
598	20250310	110900	283654610	5290	5290	5290	5290	0
599	20250310	110800	283654610	5290	5270	5290	5270	57
600	20250310	110700	283353620	5280	5290	5290	5270	24
601	20250310	110600	283226700	5290	5290	5290	5290	2
602	20250310	110500	283216120	5310	5310	5310	5310	0
603	20250310	110400	283216120	5310	5320	5320	5310	235
604	20250310	110300	281968070	5320	5320	5320	5310	132
605	20250310	110200	281266410	5320	5320	5320	5310	38
606	20250310	110100	281064600	5320	5300	5320	5300	1599
607	20250310	110000	272587850	5300	5300	5300	5300	19
608	20250310	105900	272487150	5300	5290	5300	5290	158
609	20250310	105800	271651170	5290	5290	5290	5290	100
610	20250310	105700	271122170	5290	5290	5290	5290	8
611	20250310	105600	271079850	5280	5280	5280	5280	0
612	20250310	105500	271079850	5280	5280	5280	5280	2
613	20250310	105400	271069290	5270	5270	5270	5270	1
614	20250310	105300	271064020	5280	5280	5280	5280	73
615	20250310	105200	270678580	5270	5260	5270	5260	616
616	20250310	105100	267438090	5260	5260	5260	5260	48
617	20250310	105000	267185610	5260	5260	5260	5260	0
618	20250310	104900	267185610	5260	5260	5260	5260	25
619	20250310	104800	267054110	5250	5250	5250	5250	1
620	20250310	104700	267048860	5260	5250	5260	5250	396
621	20250310	104600	264968900	5250	5250	5250	5250	0
622	20250310	104500	264968900	5250	5250	5250	5250	0
623	20250310	104400	264968900	5250	5250	5250	5250	0
624	20250310	104300	264968900	5250	5250	5250	5250	0
625	20250310	104200	264968900	5250	5250	5250	5250	0
626	20250310	104100	264968900	5250	5250	5250	5250	13
627	20250310	104000	264900650	5260	5260	5260	5260	0
628	20250310	103900	264900650	5260	5260	5260	5260	1
629	20250310	103800	264895390	5260	5260	5260	5260	1
630	20250310	103700	264890130	5260	5260	5260	5260	42
631	20250310	103600	264669210	5260	5260	5260	5260	0
632	20250310	103500	264669210	5260	5260	5260	5260	23
633	20250310	103400	264548230	5240	5240	5240	5240	0
634	20250310	103300	264548230	5240	5240	5240	5240	0
635	20250310	103200	264548230	5240	5240	5240	5240	24
636	20250310	103100	264422470	5240	5240	5240	5240	50
637	20250310	103000	264160470	5250	5250	5250	5250	0
638	20250310	102900	264160470	5250	5250	5250	5250	101
639	20250310	102800	263630220	5260	5260	5260	5260	0
640	20250310	102700	263630220	5260	5240	5270	5240	12
641	20250310	102600	263567290	5240	5240	5240	5240	13
642	20250310	102500	263499170	5240	5240	5240	5240	200
643	20250310	102400	262451170	5260	5260	5260	5260	0
644	20250310	102300	262451170	5260	5260	5260	5260	11
645	20250310	102200	262393310	5260	5250	5260	5250	9
646	20250310	102100	262346010	5230	5230	5230	5230	185
647	20250310	102000	261378460	5250	5250	5250	5250	1
648	20250310	101900	261373210	5230	5230	5230	5230	0
649	20250310	101800	261373210	5230	5230	5230	5230	0
650	20250310	101700	261373210	5230	5230	5230	5230	0
651	20250310	101600	261373210	5230	5230	5230	5230	0
652	20250310	101500	261373210	5230	5230	5230	5230	266
653	20250310	101400	259982030	5230	5230	5230	5230	133
654	20250310	101300	259286440	5220	5210	5230	5210	1195
655	20250310	101200	253036640	5210	5210	5210	5210	10
656	20250310	101100	252984540	5210	5210	5210	5210	756
657	20250310	101000	249045780	5210	5210	5210	5210	18
658	20250310	100900	248952000	5210	5210	5210	5210	0
659	20250310	100800	248952000	5210	5200	5210	5200	42
660	20250310	100700	248733590	5200	5200	5200	5200	679
661	20250310	100600	245202790	5230	5200	5230	5200	1019
662	20250310	100500	239873960	5200	5220	5220	5200	276
663	20250310	100400	238433260	5220	5220	5220	5220	50
664	20250310	100300	238172260	5200	5200	5200	5200	8
665	20250310	100200	238130660	5200	5200	5200	5200	607
666	20250310	100100	234974260	5200	5230	5230	5200	687
667	20250310	100000	231395170	5210	5220	5220	5210	2000
668	20250310	095900	220974450	5220	5220	5220	5220	100
669	20250310	095800	220452450	5220	5220	5220	5220	0
670	20250310	095700	220452450	5220	5220	5220	5220	50
671	20250310	095600	220191450	5220	5220	5220	5220	686
672	20250310	095500	216610530	5220	5230	5230	5220	666
673	20250310	095400	213133990	5230	5230	5230	5220	680
674	20250310	095300	209577610	5230	5230	5240	5230	3009
675	20250310	095200	193840080	5230	5230	5230	5230	1065
676	20250310	095100	188270130	5230	5250	5250	5230	219
677	20250310	095000	187123630	5250	5250	5250	5250	2
678	20250310	094900	187113130	5240	5240	5240	5240	51
679	20250310	094800	186845890	5250	5250	5250	5250	1
680	20250310	094700	186840640	5250	5250	5250	5250	0
681	20250310	094600	186840640	5250	5250	5250	5250	0
682	20250310	094500	186840640	5250	5250	5260	5250	64
683	20250310	094400	186504130	5250	5250	5250	5250	22
684	20250310	094300	186388630	5250	5250	5250	5250	41
685	20250310	094200	186173380	5240	5240	5240	5240	0
686	20250310	094100	186173380	5240	5230	5240	5230	364
687	20250310	094000	184269560	5230	5230	5230	5230	1
688	20250310	093900	184264330	5230	5230	5230	5230	70
689	20250310	093800	183898230	5230	5240	5240	5230	101
690	20250310	093700	183369500	5230	5230	5230	5230	0
691	20250310	093600	183369500	5230	5220	5230	5220	105
692	20250310	093500	182821160	5220	5230	5230	5220	138
693	20250310	093400	182100040	5230	5230	5230	5230	338
694	20250310	093300	180332300	5240	5260	5270	5240	986
695	20250310	093200	175163710	5260	5260	5260	5260	163
696	20250310	093100	174306330	5270	5270	5270	5270	277
697	20250310	093000	172846540	5270	5280	5280	5270	128
698	20250310	092900	172171250	5270	5270	5300	5270	813
699	20250310	092800	167881740	5270	5310	5310	5270	157
700	20250310	092700	167050300	5310	5310	5310	5310	111
701	20250310	092600	166460890	5300	5300	5310	5300	426
702	20250310	092500	164202490	5310	5300	5310	5300	822
703	20250310	092400	159839410	5300	5270	5300	5270	155
704	20250310	092300	159021040	5260	5260	5260	5260	95
705	20250310	092200	158521340	5260	5260	5260	5260	5
706	20250310	092100	158495040	5260	5270	5300	5240	1459
707	20250310	092000	150823770	5270	5280	5280	5270	1028
708	20250310	091900	145403130	5280	5270	5290	5270	753
709	20250310	091800	141423510	5260	5260	5260	5260	69
710	20250310	091700	141060570	5270	5290	5290	5270	1265
711	20250310	091600	134384210	5280	5300	5300	5280	175
712	20250310	091500	133460030	5300	5310	5310	5300	354
713	20250310	091400	131581280	5310	5300	5310	5300	392
714	20250310	091300	129503480	5300	5300	5300	5290	1200
715	20250310	091200	123145600	5300	5310	5310	5300	258
716	20250310	091100	121777580	5330	5330	5340	5320	2426
717	20250310	091000	108846600	5330	5310	5340	5310	1650
718	20250310	090900	100053900	5310	5280	5320	5280	2536
719	20250310	090800	86592590	5270	5270	5300	5270	2317
720	20250310	090700	74342710	5270	5250	5280	5250	805
721	20250310	090600	70094020	5250	5230	5250	5230	1181
722	20250310	090500	63909160	5230	5180	5230	5170	1437
723	20250310	090400	56422300	5170	5170	5200	5170	292
724	20250310	090300	54910260	5170	5200	5200	5170	424
725	20250310	090200	52707830	5200	5210	5210	5160	1478
726	20250310	090100	45068650	5170	5190	5190	5170	1830
727	20250310	090000	35589310	5180	5200	5210	5180	6739