KissMeData/065510/min/candle-20250310.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250310	194700	405471040	7990	7990	7990	7990	414
3	20250310	194600	405471040	7990	7990	7990	7990	0
4	20250310	194500	405471040	7990	7990	7990	7990	0
5	20250310	194400	405471040	7990	7990	7990	7990	0
6	20250310	194300	405471040	7990	7990	7990	7990	0
7	20250310	194200	405471040	7990	7990	7990	7990	0
8	20250310	194100	405471040	7990	7990	7990	7990	0
9	20250310	194000	405471040	7990	7990	7990	7990	0
10	20250310	193900	405471040	7990	7990	7990	7990	0
11	20250310	193800	405471040	7990	7990	7990	7990	0
12	20250310	193700	405471040	7990	7990	7990	7990	0
13	20250310	193600	405471040	7990	7990	7990	7990	0
14	20250310	193500	405471040	7990	7990	7990	7990	0
15	20250310	193400	405471040	7990	7990	7990	7990	0
16	20250310	193300	405471040	7990	7990	7990	7990	0
17	20250310	193200	405471040	7990	7990	7990	7990	0
18	20250310	193100	405471040	7990	7990	7990	7990	0
19	20250310	193000	405471040	7990	7990	7990	7990	0
20	20250310	192900	405471040	7990	7990	7990	7990	0
21	20250310	192800	405471040	7990	7990	7990	7990	0
22	20250310	192700	405471040	7990	7990	7990	7990	0
23	20250310	192600	405471040	7990	7990	7990	7990	0
24	20250310	192500	405471040	7990	7990	7990	7990	0
25	20250310	192400	405471040	7990	7990	7990	7990	0
26	20250310	192300	405471040	7990	7990	7990	7990	0
27	20250310	192200	405471040	7990	7990	7990	7990	0
28	20250310	192100	405471040	7990	7990	7990	7990	0
29	20250310	192000	405471040	7990	7990	7990	7990	0
30	20250310	191900	405471040	7990	7990	7990	7990	0
31	20250310	191800	405471040	7990	7990	7990	7990	0
32	20250310	191700	405471040	7990	7990	7990	7990	414
33	20250310	191600	405471040	7990	7990	7990	7990	0
34	20250310	191500	405471040	7990	7990	7990	7990	0
35	20250310	191400	405471040	7990	7990	7990	7990	0
36	20250310	191300	405471040	7990	7990	7990	7990	0
37	20250310	191200	405471040	7990	7990	7990	7990	0
38	20250310	191100	405471040	7990	7990	7990	7990	0
39	20250310	191000	405471040	7990	7990	7990	7990	0
40	20250310	190900	405471040	7990	7990	7990	7990	0
41	20250310	190800	405471040	7990	7990	7990	7990	0
42	20250310	190700	405471040	7990	7990	7990	7990	0
43	20250310	190600	405471040	7990	7990	7990	7990	0
44	20250310	190500	405471040	7990	7990	7990	7990	0
45	20250310	190400	405471040	7990	7990	7990	7990	0
46	20250310	190300	405471040	7990	7990	7990	7990	0
47	20250310	190200	405471040	7990	7990	7990	7990	0
48	20250310	190100	405471040	7990	7990	7990	7990	0
49	20250310	190000	405471040	7990	7990	7990	7990	0
50	20250310	185900	405471040	7990	7990	7990	7990	0
51	20250310	185800	405471040	7990	7990	7990	7990	0
52	20250310	185700	405471040	7990	7990	7990	7990	0
53	20250310	185600	405471040	7990	7990	7990	7990	0
54	20250310	185500	405471040	7990	7990	7990	7990	0
55	20250310	185400	405471040	7990	7990	7990	7990	0
56	20250310	185300	405471040	7990	7990	7990	7990	0
57	20250310	185200	405471040	7990	7990	7990	7990	0
58	20250310	185100	405471040	7990	7990	7990	7990	0
59	20250310	185000	405471040	7990	7990	7990	7990	0
60	20250310	184900	405471040	7990	7990	7990	7990	0
61	20250310	184800	405471040	7990	7990	7990	7990	0
62	20250310	184700	405471040	7990	7990	7990	7990	414
63	20250310	184600	405471040	7990	7990	7990	7990	0
64	20250310	184500	405471040	7990	7990	7990	7990	0
65	20250310	184400	405471040	7990	7990	7990	7990	0
66	20250310	184300	405471040	7990	7990	7990	7990	0
67	20250310	184200	405471040	7990	7990	7990	7990	0
68	20250310	184100	405471040	7990	7990	7990	7990	0
69	20250310	184000	405471040	7990	7990	7990	7990	0
70	20250310	183900	405471040	7990	7990	7990	7990	0
71	20250310	183800	405471040	7990	7990	7990	7990	0
72	20250310	183700	405471040	7990	7990	7990	7990	0
73	20250310	183600	405471040	7990	7990	7990	7990	0
74	20250310	183500	405471040	7990	7990	7990	7990	0
75	20250310	183400	405471040	7990	7990	7990	7990	0
76	20250310	183300	405471040	7990	7990	7990	7990	0
77	20250310	183200	405471040	7990	7990	7990	7990	0
78	20250310	183100	405471040	7990	7990	7990	7990	0
79	20250310	183000	405471040	7990	7990	7990	7990	0
80	20250310	182900	405471040	7990	7990	7990	7990	0
81	20250310	182800	405471040	7990	7990	7990	7990	0
82	20250310	182700	405471040	7990	7990	7990	7990	0
83	20250310	182600	405471040	7990	7990	7990	7990	0
84	20250310	182500	405471040	7990	7990	7990	7990	0
85	20250310	182400	405471040	7990	7990	7990	7990	0
86	20250310	182300	405471040	7990	7990	7990	7990	0
87	20250310	182200	405471040	7990	7990	7990	7990	0
88	20250310	182100	405471040	7990	7990	7990	7990	0
89	20250310	182000	405471040	7990	7990	7990	7990	0
90	20250310	181900	405471040	7990	7990	7990	7990	0
91	20250310	181800	405471040	7990	7990	7990	7990	0
92	20250310	181700	405471040	7990	7990	7990	7990	414
93	20250310	181600	405471040	7990	7990	7990	7990	0
94	20250310	181500	405471040	7990	7990	7990	7990	0
95	20250310	181400	405471040	7990	7990	7990	7990	0
96	20250310	181300	405471040	7990	7990	7990	7990	0
97	20250310	181200	405471040	7990	7990	7990	7990	0
98	20250310	181100	405471040	7990	7990	7990	7990	0
99	20250310	181000	405471040	7990	7990	7990	7990	0
100	20250310	180900	405471040	7990	7990	7990	7990	0
101	20250310	180800	405471040	7990	7990	7990	7990	0
102	20250310	180700	405471040	7990	7990	7990	7990	0
103	20250310	180600	405471040	7990	7990	7990	7990	0
104	20250310	180500	405471040	7990	7990	7990	7990	0
105	20250310	180400	405471040	7990	7990	7990	7990	0
106	20250310	180300	405471040	7990	7990	7990	7990	0
107	20250310	180200	405471040	7990	7990	7990	7990	0
108	20250310	180100	405471040	7990	7990	7990	7990	0
109	20250310	180000	405471040	7990	7990	7990	7990	0
110	20250310	175900	405471040	7990	7990	7990	7990	0
111	20250310	175800	405471040	7990	7990	7990	7990	0
112	20250310	175700	405471040	7990	7990	7990	7990	0
113	20250310	175600	405471040	7990	7990	7990	7990	0
114	20250310	175500	405471040	7990	7990	7990	7990	0
115	20250310	175400	405471040	7990	7990	7990	7990	0
116	20250310	175300	405471040	7990	7990	7990	7990	0
117	20250310	175200	405471040	7990	7990	7990	7990	0
118	20250310	175100	405471040	7990	7990	7990	7990	0
119	20250310	175000	405471040	7990	7990	7990	7990	0
120	20250310	174900	405471040	7990	7990	7990	7990	0
121	20250310	174800	405471040	7990	7990	7990	7990	0
122	20250310	174700	405471040	7990	7990	7990	7990	414
123	20250310	174600	405471040	7990	7990	7990	7990	0
124	20250310	174500	405471040	7990	7990	7990	7990	0
125	20250310	174400	405471040	7990	7990	7990	7990	0
126	20250310	174300	405471040	7990	7990	7990	7990	0
127	20250310	174200	405471040	7990	7990	7990	7990	0
128	20250310	174100	405471040	7990	7990	7990	7990	0
129	20250310	174000	405471040	7990	7990	7990	7990	0
130	20250310	173900	405471040	7990	7990	7990	7990	0
131	20250310	173800	405471040	7990	7990	7990	7990	0
132	20250310	173700	405471040	7990	7990	7990	7990	0
133	20250310	173600	405471040	7990	7990	7990	7990	0
134	20250310	173500	405471040	7990	7990	7990	7990	0
135	20250310	173400	405471040	7990	7990	7990	7990	0
136	20250310	173300	405471040	7990	7990	7990	7990	0
137	20250310	173200	405471040	7990	7990	7990	7990	0
138	20250310	173100	405471040	7990	7990	7990	7990	0
139	20250310	173000	405471040	7990	7990	7990	7990	0
140	20250310	172900	405471040	7990	7990	7990	7990	0
141	20250310	172800	405471040	7990	7990	7990	7990	0
142	20250310	172700	405471040	7990	7990	7990	7990	0
143	20250310	172600	405471040	7990	7990	7990	7990	0
144	20250310	172500	405471040	7990	7990	7990	7990	0
145	20250310	172400	405471040	7990	7990	7990	7990	0
146	20250310	172300	405471040	7990	7990	7990	7990	0
147	20250310	172200	405471040	7990	7990	7990	7990	0
148	20250310	172100	405471040	7990	7990	7990	7990	0
149	20250310	172000	405471040	7990	7990	7990	7990	0
150	20250310	171900	405471040	7990	7990	7990	7990	0
151	20250310	171800	405471040	7990	7990	7990	7990	0
152	20250310	171700	405471040	7990	7990	7990	7990	414
153	20250310	171600	405471040	7990	7990	7990	7990	0
154	20250310	171500	405471040	7990	7990	7990	7990	0
155	20250310	171400	405471040	7990	7990	7990	7990	0
156	20250310	171300	405471040	7990	7990	7990	7990	0
157	20250310	171200	405471040	7990	7990	7990	7990	0
158	20250310	171100	405471040	7990	7990	7990	7990	0
159	20250310	171000	405471040	7990	7990	7990	7990	0
160	20250310	170900	405471040	7990	7990	7990	7990	0
161	20250310	170800	405471040	7990	7990	7990	7990	0
162	20250310	170700	405471040	7990	7990	7990	7990	0
163	20250310	170600	405471040	7990	7990	7990	7990	0
164	20250310	170500	405471040	7990	7990	7990	7990	0
165	20250310	170400	405471040	7990	7990	7990	7990	0
166	20250310	170300	405471040	7990	7990	7990	7990	0
167	20250310	170200	405471040	7990	7990	7990	7990	0
168	20250310	170100	405471040	7990	7990	7990	7990	0
169	20250310	170000	405471040	7990	7990	7990	7990	0
170	20250310	165900	405471040	7990	7990	7990	7990	0
171	20250310	165800	405471040	7990	7990	7990	7990	0
172	20250310	165700	405471040	7990	7990	7990	7990	0
173	20250310	165600	405471040	7990	7990	7990	7990	0
174	20250310	165500	405471040	7990	7990	7990	7990	0
175	20250310	165400	405471040	7990	7990	7990	7990	0
176	20250310	165300	405471040	7990	7990	7990	7990	0
177	20250310	165200	405471040	7990	7990	7990	7990	0
178	20250310	165100	405471040	7990	7990	7990	7990	0
179	20250310	165000	405471040	7990	7990	7990	7990	0
180	20250310	164900	405471040	7990	7990	7990	7990	0
181	20250310	164800	405471040	7990	7990	7990	7990	0
182	20250310	164700	405471040	7990	7990	7990	7990	414
183	20250310	164600	405471040	7990	7990	7990	7990	0
184	20250310	164500	405471040	7990	7990	7990	7990	0
185	20250310	164400	405471040	7990	7990	7990	7990	0
186	20250310	164300	405471040	7990	7990	7990	7990	0
187	20250310	164200	405471040	7990	7990	7990	7990	0
188	20250310	164100	405471040	7990	7990	7990	7990	0
189	20250310	164000	405471040	7990	7990	7990	7990	0
190	20250310	163900	405471040	7990	7990	7990	7990	0
191	20250310	163800	405471040	7990	7990	7990	7990	0
192	20250310	163700	405471040	7990	7990	7990	7990	0
193	20250310	163600	405471040	7990	7990	7990	7990	0
194	20250310	163500	405471040	7990	7990	7990	7990	0
195	20250310	163400	405471040	7990	7990	7990	7990	0
196	20250310	163300	405471040	7990	7990	7990	7990	0
197	20250310	163200	405471040	7990	7990	7990	7990	0
198	20250310	163100	405471040	7990	7990	7990	7990	0
199	20250310	163000	405471040	7990	7990	7990	7990	0
200	20250310	162900	405471040	7990	7990	7990	7990	0
201	20250310	162800	405471040	7990	7990	7990	7990	0
202	20250310	162700	405471040	7990	7990	7990	7990	0
203	20250310	162600	405471040	7990	7990	7990	7990	0
204	20250310	162500	405471040	7990	7990	7990	7990	0
205	20250310	162400	405471040	7990	7990	7990	7990	0
206	20250310	162300	405471040	7990	7990	7990	7990	0
207	20250310	162200	405471040	7990	7990	7990	7990	0
208	20250310	162100	405471040	7990	7990	7990	7990	0
209	20250310	162000	405471040	7990	7990	7990	7990	0
210	20250310	161900	405471040	7990	7990	7990	7990	0
211	20250310	161800	405471040	7990	7990	7990	7990	0
212	20250310	161700	405471040	7990	7990	7990	7990	414
213	20250310	161600	405471040	7990	7990	7990	7990	0
214	20250310	161500	405471040	7990	7990	7990	7990	0
215	20250310	161400	405471040	7990	7990	7990	7990	0
216	20250310	161300	405471040	7990	7990	7990	7990	0
217	20250310	161200	405471040	7990	7990	7990	7990	0
218	20250310	161100	405471040	7990	7990	7990	7990	0
219	20250310	161000	405471040	7990	7990	7990	7990	0
220	20250310	160900	405471040	7990	7990	7990	7990	0
221	20250310	160800	405471040	7990	7990	7990	7990	0
222	20250310	160700	405471040	7990	7990	7990	7990	0
223	20250310	160600	405471040	7990	7990	7990	7990	0
224	20250310	160500	405471040	7990	7990	7990	7990	0
225	20250310	160400	405471040	7990	7990	7990	7990	0
226	20250310	160300	405471040	7990	7990	7990	7990	0
227	20250310	160200	405471040	7990	7990	7990	7990	0
228	20250310	160100	405471040	7990	7990	7990	7990	0
229	20250310	160000	405471040	7990	7990	7990	7990	0
230	20250310	155900	405471040	7990	7990	7990	7990	0
231	20250310	155800	405471040	7990	7990	7990	7990	0
232	20250310	155700	405471040	7990	7990	7990	7990	0
233	20250310	155600	405471040	7990	7990	7990	7990	0
234	20250310	155500	405471040	7990	7990	7990	7990	0
235	20250310	155400	405471040	7990	7990	7990	7990	0
236	20250310	155300	405471040	7990	7990	7990	7990	0
237	20250310	155200	405471040	7990	7990	7990	7990	0
238	20250310	155100	405471040	7990	7990	7990	7990	0
239	20250310	155000	405471040	7990	7990	7990	7990	0
240	20250310	154900	405471040	7990	7990	7990	7990	0
241	20250310	154800	405471040	7990	7990	7990	7990	0
242	20250310	154700	405471040	7990	7990	7990	7990	414
243	20250310	154600	405471040	7990	7990	7990	7990	0
244	20250310	154500	405471040	7990	7990	7990	7990	0
245	20250310	154400	405471040	7990	7990	7990	7990	0
246	20250310	154300	405471040	7990	7990	7990	7990	0
247	20250310	154200	405471040	7990	7990	7990	7990	0
248	20250310	154100	405471040	7990	7990	7990	7990	0
249	20250310	154000	405471040	7990	7990	7990	7990	0
250	20250310	153900	405471040	7990	7990	7990	7990	0
251	20250310	153800	405471040	7990	7990	7990	7990	0
252	20250310	153700	405471040	7990	7990	7990	7990	0
253	20250310	153600	405471040	7990	7990	7990	7990	0
254	20250310	153500	405471040	7990	7990	7990	7990	0
255	20250310	153400	405471040	7990	7990	7990	7990	0
256	20250310	153300	405471040	7990	7990	7990	7990	0
257	20250310	153200	405471040	7990	7990	7990	7990	0
258	20250310	153100	405471040	7990	7990	7990	7990	0
259	20250310	153000	405471040	7990	7990	7990	7990	414
260	20250310	152900	402163180	7990	7990	7990	7990	0
261	20250310	152800	402163180	7990	7990	7990	7990	0
262	20250310	152700	402163180	7990	7990	7990	7990	0
263	20250310	152600	402163180	7990	7990	7990	7990	0
264	20250310	152500	402163180	7990	7990	7990	7990	0
265	20250310	152400	402163180	7990	7990	7990	7990	0
266	20250310	152300	402163180	7990	7990	7990	7990	0
267	20250310	152200	402163180	7990	7990	7990	7990	0
268	20250310	152100	402163180	7990	7990	7990	7990	0
269	20250310	152000	402163180	7990	7990	7990	7990	0
270	20250310	151900	402163180	7990	7970	7990	7920	41
271	20250310	151800	401836670	7990	7980	7990	7980	8
272	20250310	151700	401772820	7990	7970	7990	7970	75
273	20250310	151600	401174490	7990	7990	7990	7990	0
274	20250310	151500	401174490	7990	7910	7990	7900	268
275	20250310	151400	399050190	7900	7900	7900	7900	1393
276	20250310	151300	388045490	7910	7900	7910	7900	22
277	20250310	151200	387871660	7920	7900	7920	7900	10
278	20250310	151100	387792640	7980	7980	7980	7980	0
279	20250310	151000	387792640	7980	7920	7980	7910	372
280	20250310	150900	384848760	7910	7930	7930	7890	18
281	20250310	150800	384706380	7930	7910	7930	7910	15
282	20250310	150700	384587630	7910	7945	7945	7910	176
283	20250310	150600	383194910	7970	7910	7980	7910	847
284	20250310	150500	376484560	7930	7900	7930	7900	269
285	20250310	150400	374359420	7880	7950	7990	7880	796
286	20250310	150300	368045740	7990	7940	7990	7920	331
287	20250310	150200	365414570	7930	7910	7990	7910	1424
288	20250310	150100	354111540	7900	7910	7910	7900	56
289	20250310	150000	353669130	7900	7900	7900	7900	0
290	20250310	145900	353669130	7900	7900	7900	7900	70
291	20250310	145800	353116130	7900	7910	7910	7900	15
292	20250310	145700	352997620	7910	7910	7910	7910	26
293	20250310	145600	352791960	7910	7900	7910	7900	116
294	20250310	145500	351875520	7900	7900	7900	7900	2
295	20250310	145400	351859720	7900	7900	7900	7900	47
296	20250310	145300	351488420	7900	7900	7900	7900	0
297	20250310	145200	351488420	7900	7900	7900	7900	5
298	20250310	145100	351448920	7890	7890	7890	7890	0
299	20250310	145000	351448920	7890	7890	7890	7890	44
300	20250310	144900	351101760	7900	7900	7900	7900	0
301	20250310	144800	351101760	7900	7890	7900	7890	99
302	20250310	144700	350319810	7890	7890	7890	7890	54
303	20250310	144600	349893750	7900	7900	7900	7900	0
304	20250310	144500	349893750	7900	7900	7900	7900	1
305	20250310	144400	349885850	7890	7890	7890	7890	33
306	20250310	144300	349625480	7890	7890	7890	7890	50
307	20250310	144200	349230980	7920	7920	7920	7920	0
308	20250310	144100	349230980	7920	7910	7920	7910	294
309	20250310	144000	346905420	7900	7880	7900	7880	695
310	20250310	143900	341422500	7880	7890	7890	7880	171
311	20250310	143800	340075000	7890	7890	7890	7890	0
312	20250310	143700	340075000	7890	7880	7890	7880	58
313	20250310	143600	339617950	7880	7880	7880	7880	0
314	20250310	143500	339617950	7880	7880	7880	7880	200
315	20250310	143400	338041950	7890	7890	7890	7890	0
316	20250310	143300	338041950	7890	7890	7890	7890	0
317	20250310	143200	338041950	7890	7900	7900	7890	104
318	20250310	143100	337221250	7910	7910	7910	7910	1
319	20250310	143000	337213340	7900	7900	7910	7900	6
320	20250310	142900	337165930	7910	7910	7910	7910	7
321	20250310	142800	337110560	7900	7900	7900	7900	12
322	20250310	142700	337015760	7930	7930	7930	7930	0
323	20250310	142600	337015760	7930	7940	7980	7930	800
324	20250310	142500	330666390	7910	7900	8000	7900	426
325	20250310	142400	327282920	7900	7890	7900	7870	453
326	20250310	142300	323715610	7900	7900	7900	7900	0
327	20250310	142200	323715610	7900	7900	7900	7900	0
328	20250310	142100	323715610	7900	7900	7900	7900	19
329	20250310	142000	323565510	7910	7910	7910	7910	0
330	20250310	141900	323565510	7910	7910	7910	7910	0
331	20250310	141800	323565510	7910	7900	7910	7900	46
332	20250310	141700	323202100	7890	7900	7910	7890	72
333	20250310	141600	322633420	7930	7930	7930	7930	0
334	20250310	141500	322633420	7930	7930	7930	7930	0
335	20250310	141400	322633420	7930	7930	7930	7930	0
336	20250310	141300	322633420	7930	7930	7930	7930	0
337	20250310	141200	322633420	7930	7930	7930	7930	0
338	20250310	141100	322633420	7930	7930	7930	7930	0
339	20250310	141000	322633420	7930	7930	7930	7930	0
340	20250310	140900	322633420	7930	7930	7930	7930	0
341	20250310	140800	322633420	7930	7900	7930	7900	158
342	20250310	140700	321384730	7890	7890	7890	7890	66
343	20250310	140600	320863990	7930	7930	7930	7930	0
344	20250310	140500	320863990	7930	7930	7930	7930	0
345	20250310	140400	320863990	7930	7930	7930	7930	0
346	20250310	140300	320863990	7930	7930	7930	7930	0
347	20250310	140200	320863990	7930	7910	7930	7910	59
348	20250310	140100	320396970	7930	7930	7930	7930	0
349	20250310	140000	320396970	7930	7900	7930	7900	101
350	20250310	135900	319597810	7900	7890	7900	7870	133
351	20250310	135800	318549580	7890	7880	7890	7880	100
352	20250310	135700	317761360	7870	7870	7870	7870	0
353	20250310	135600	317761360	7870	7870	7870	7870	0
354	20250310	135500	317761360	7870	7870	7870	7870	45
355	20250310	135400	317407210	7890	7890	7890	7890	0
356	20250310	135300	317407210	7890	7890	7890	7880	115
357	20250310	135200	316500450	7910	7910	7910	7910	0
358	20250310	135100	316500450	7910	7910	7910	7910	0
359	20250310	135000	316500450	7910	7910	7910	7910	0
360	20250310	134900	316500450	7910	7910	7910	7910	1
361	20250310	134800	316492540	7900	7900	7900	7900	64
362	20250310	134700	315986940	7910	7910	7910	7910	0
363	20250310	134600	315986940	7910	7910	7910	7910	0
364	20250310	134500	315986940	7910	7910	7910	7910	1
365	20250310	134400	315979030	7900	7900	7910	7900	58
366	20250310	134300	315520810	7930	7930	7930	7930	0
367	20250310	134200	315520810	7930	7930	7930	7930	0
368	20250310	134100	315520810	7930	7930	7930	7930	0
369	20250310	134000	315520810	7930	7930	7930	7930	0
370	20250310	133900	315520810	7930	7930	7930	7930	0
371	20250310	133800	315520810	7930	7910	7930	7910	88
372	20250310	133700	314824710	7910	7910	7910	7910	8
373	20250310	133600	314761430	7920	7920	7920	7920	0
374	20250310	133500	314761430	7920	7920	7920	7920	35
375	20250310	133400	314484230	7940	7940	7940	7940	0
376	20250310	133300	314484230	7940	7930	7940	7930	50
377	20250310	133200	314087680	7930	7930	7930	7930	0
378	20250310	133100	314087680	7930	7910	7930	7910	252
379	20250310	133000	312094220	7920	7920	7920	7920	56
380	20250310	132900	311650700	7920	7910	7920	7910	88
381	20250310	132800	310953790	7920	7920	7920	7920	4
382	20250310	132700	310922110	7910	7920	7920	7910	379
383	20250310	132600	307924080	7920	7920	7920	7920	73
384	20250310	132500	307345920	7920	7920	7920	7920	100
385	20250310	132400	306553920	7930	7930	7930	7930	0
386	20250310	132300	306553920	7930	7920	7930	7920	62
387	20250310	132200	306062870	7930	7930	7930	7930	0
388	20250310	132100	306062870	7930	7930	7930	7930	0
389	20250310	132000	306062870	7930	7930	7930	7930	1
390	20250310	131900	306054940	7920	7940	7940	7920	44
391	20250310	131800	305706160	7940	7940	7940	7940	2
392	20250310	131700	305690280	7940	7940	7940	7940	40
393	20250310	131600	305372680	7950	7950	7950	7950	0
394	20250310	131500	305372680	7950	7950	7950	7950	0
395	20250310	131400	305372680	7950	7950	7950	7950	0
396	20250310	131300	305372680	7950	7940	7950	7940	2
397	20250310	131200	305356790	7940	7940	7940	7940	0
398	20250310	131100	305356790	7940	7930	7940	7920	2954
399	20250310	131000	281934710	7930	7940	7940	7930	6
400	20250310	130900	281887120	7930	7930	7930	7930	24
401	20250310	130800	281696800	7930	7930	7930	7930	63
402	20250310	130700	281197210	7930	7930	7930	7930	9
403	20250310	130600	281125840	7930	7930	7930	7930	0
404	20250310	130500	281125840	7930	7930	7930	7930	13
405	20250310	130400	281022750	7930	7930	7930	7930	72
406	20250310	130300	280451790	7940	7940	7940	7940	13
407	20250310	130200	280348570	7940	7940	7940	7940	0
408	20250310	130100	280348570	7940	7940	7940	7940	5
409	20250310	130000	280308870	7940	7940	7940	7940	12
410	20250310	125900	280213590	7950	7950	7950	7950	0
411	20250310	125800	280213590	7950	7940	7950	7940	251
412	20250310	125700	278220640	7950	7940	7950	7940	70
413	20250310	125600	277664820	7960	7960	7960	7960	0
414	20250310	125500	277664820	7960	7960	7960	7960	0
415	20250310	125400	277664820	7960	7960	7960	7960	0
416	20250310	125300	277664820	7960	7960	7960	7960	0
417	20250310	125200	277664820	7960	7960	7960	7960	1
418	20250310	125100	277656860	7970	7970	7970	7970	0
419	20250310	125000	277656860	7970	7950	7970	7950	161
420	20250310	124900	276376770	7940	7940	7940	7940	60
421	20250310	124800	275900370	7950	7960	7960	7950	341
422	20250310	124700	273189040	7970	7960	7970	7960	16
423	20250310	124600	273061670	7990	7990	7990	7990	0
424	20250310	124500	273061670	7990	7990	7990	7990	0
425	20250310	124400	273061670	7990	7990	7990	7990	0
426	20250310	124300	273061670	7990	7990	7990	7990	0
427	20250310	124200	273061670	7990	7990	7990	7990	0
428	20250310	124100	273061670	7990	7990	7990	7990	0
429	20250310	124000	273061670	7990	7990	7990	7990	0
430	20250310	123900	273061670	7990	7990	7990	7990	3
431	20250310	123800	273037700	8000	7960	8000	7960	543
432	20250310	123700	268713580	7970	7970	7970	7970	0
433	20250310	123600	268713580	7970	7970	7970	7970	0
434	20250310	123500	268713580	7970	7960	7970	7960	336
435	20250310	123400	266039010	7970	7970	7970	7970	0
436	20250310	123300	266039010	7970	7970	7970	7970	0
437	20250310	123200	266039010	7970	7970	7970	7970	0
438	20250310	123100	266039010	7970	7960	7970	7960	64
439	20250310	123000	265529560	7970	7970	7970	7970	0
440	20250310	122900	265529560	7970	7970	7970	7970	0
441	20250310	122800	265529560	7970	7970	7970	7970	1
442	20250310	122700	265521590	8000	8000	8000	8000	0
443	20250310	122600	265521590	8000	7990	8000	7970	264
444	20250310	122500	263417200	8040	8010	8040	8000	849
445	20250310	122400	256622380	8050	8030	8050	7990	1218
446	20250310	122300	246867020	8030	8020	8030	7990	323
447	20250310	122200	244284340	8020	7990	8020	7990	465
448	20250310	122100	240561340	8000	8000	8000	8000	0
449	20250310	122000	240561340	8000	7990	8000	7990	121
450	20250310	121900	239594540	7960	7970	7990	7960	681
451	20250310	121800	234172940	7990	7990	7990	7990	0
452	20250310	121700	234172940	7990	7980	7990	7980	63
453	20250310	121600	233670190	7980	7970	7980	7970	59
454	20250310	121500	233199950	7980	7980	7980	7980	0
455	20250310	121400	233199950	7980	7980	7980	7980	1
456	20250310	121300	233191970	7970	7960	7970	7960	66
457	20250310	121200	232666470	7990	7990	7990	7990	0
458	20250310	121100	232666470	7990	7990	7990	7990	0
459	20250310	121000	232666470	7990	7990	7990	7990	0
460	20250310	120900	232666470	7990	7980	7990	7980	5
461	20250310	120800	232626560	7980	7980	7980	7980	41
462	20250310	120700	232299380	8000	8000	8000	8000	0
463	20250310	120600	232299380	8000	8000	8000	8000	0
464	20250310	120500	232299380	8000	7990	8000	7990	41
465	20250310	120400	231971780	7990	7990	7990	7990	1
466	20250310	120300	231963790	7980	7950	7980	7950	210
467	20250310	120200	230291860	7960	7950	7960	7950	15
468	20250310	120100	230172600	7950	7950	7950	7950	0
469	20250310	120000	230172600	7950	7950	7950	7950	0
470	20250310	115900	230172600	7950	7950	7950	7950	0
471	20250310	115800	230172600	7950	7950	7950	7950	63
472	20250310	115700	229671750	7950	7950	7950	7950	98
473	20250310	115600	228892650	7950	7950	7950	7950	0
474	20250310	115500	228892650	7950	7940	7950	7940	51
475	20250310	115400	228487450	7940	7940	7940	7940	77
476	20250310	115300	227876070	7950	7950	7950	7950	1
477	20250310	115200	227868120	7940	7940	7940	7940	0
478	20250310	115100	227868120	7940	7940	7940	7940	171
479	20250310	115000	226510380	7940	7940	7940	7940	0
480	20250310	114900	226510380	7940	7940	7940	7940	0
481	20250310	114800	226510380	7940	7940	7940	7940	0
482	20250310	114700	226510380	7940	7940	7940	7940	63
483	20250310	114600	226010160	7950	7950	7950	7950	0
484	20250310	114500	226010160	7950	7940	7950	7940	60
485	20250310	114400	225533750	7940	7900	7940	7900	1681
486	20250310	114300	212209940	7920	7920	7920	7920	0
487	20250310	114200	212209940	7920	7920	7920	7920	0
488	20250310	114100	212209940	7920	7900	7920	7900	82
489	20250310	114000	211561910	7910	7910	7910	7910	13
490	20250310	113900	211459080	7920	7920	7920	7920	0
491	20250310	113800	211459080	7920	7920	7920	7920	0
492	20250310	113700	211459080	7920	7910	7920	7910	70
493	20250310	113600	210905360	7920	7920	7920	7920	50
494	20250310	113500	210509360	7920	7920	7920	7920	1
495	20250310	113400	210501440	7920	7920	7920	7920	0
496	20250310	113300	210501440	7920	7880	7920	7880	277
497	20250310	113200	208308650	7920	7920	7920	7920	0
498	20250310	113100	208308650	7920	7900	7920	7880	138
499	20250310	113000	207217940	7900	7900	7900	7900	0
500	20250310	112900	207217940	7900	7900	7900	7900	14
501	20250310	112800	207107340	7920	7920	7920	7920	0
502	20250310	112700	207107340	7920	7920	7920	7920	0
503	20250310	112600	207107340	7920	7920	7920	7920	0
504	20250310	112500	207107340	7920	7920	7920	7920	253
505	20250310	112400	205103580	7920	7920	7920	7920	0
506	20250310	112300	205103580	7920	7890	7920	7890	1620
507	20250310	112200	192296530	7880	7880	7880	7880	13
508	20250310	112100	192194090	7900	7900	7900	7900	0
509	20250310	112000	192194090	7900	7900	7900	7900	0
510	20250310	111900	192194090	7900	7880	7900	7880	613
511	20250310	111800	187357780	7870	7870	7880	7870	306
512	20250310	111700	184947620	7880	7880	7880	7880	0
513	20250310	111600	184947620	7880	7880	7880	7880	1
514	20250310	111500	184939740	7870	7870	7870	7870	88
515	20250310	111400	184247180	7890	7890	7890	7890	0
516	20250310	111300	184247180	7890	7890	7890	7890	0
517	20250310	111200	184247180	7890	7890	7890	7890	0
518	20250310	111100	184247180	7890	7890	7890	7890	0
519	20250310	111000	184247180	7890	7890	7890	7880	14
520	20250310	110900	184136840	7870	7840	7880	7840	2972
521	20250310	110800	160771590	7840	7830	7840	7830	14
522	20250310	110700	160661960	7830	7830	7830	7830	82
523	20250310	110600	160019900	7830	7830	7830	7830	15
524	20250310	110500	159902450	7840	7830	7840	7830	9
525	20250310	110400	159831970	7830	7840	7840	7830	9
526	20250310	110300	159761490	7830	7830	7830	7830	179
527	20250310	110200	158359920	7840	7830	7840	7830	9
528	20250310	110100	158289440	7840	7830	7840	7830	8
529	20250310	110000	158226790	7830	7830	7830	7830	6
530	20250310	105900	158179810	7830	7850	7850	7830	1961
531	20250310	105800	142816770	7840	7840	7840	7840	9
532	20250310	105700	142746210	7840	7840	7840	7840	12
533	20250310	105600	142652130	7840	7840	7840	7840	76
534	20250310	105500	142056290	7850	7840	7850	7840	6
535	20250310	105400	142009240	7850	7840	7850	7840	10
536	20250310	105300	141930830	7840	7840	7840	7840	5
537	20250310	105200	141891630	7840	7840	7840	7840	75
538	20250310	105100	141303630	7850	7840	7850	7840	108
539	20250310	105000	140456900	7850	7840	7850	7840	19
540	20250310	104900	140307930	7840	7840	7850	7840	35
541	20250310	104800	140033520	7850	7850	7850	7840	328
542	20250310	104700	137458840	7860	7860	7860	7860	1
543	20250310	104600	137450980	7880	7880	7880	7880	0
544	20250310	104500	137450980	7880	7880	7880	7880	0
545	20250310	104400	137450980	7880	7880	7880	7880	0
546	20250310	104300	137450980	7880	7880	7880	7880	0
547	20250310	104200	137450980	7880	7880	7880	7880	1
548	20250310	104100	137443100	7870	7870	7870	7870	266
549	20250310	104000	135349680	7920	7920	7920	7920	0
550	20250310	103900	135349680	7920	7920	7920	7920	0
551	20250310	103800	135349680	7920	7880	7920	7880	362
552	20250310	103700	132496940	7920	7850	7920	7850	729
553	20250310	103600	126759740	7840	7840	7840	7840	500
554	20250310	103500	122839740	7860	7860	7860	7860	0
555	20250310	103400	122839740	7860	7860	7860	7860	1
556	20250310	103300	122831880	7870	7870	7870	7870	1
557	20250310	103200	122824010	7920	7920	7920	7920	0
558	20250310	103100	122824010	7920	7920	7920	7920	0
559	20250310	103000	122824010	7920	7880	7920	7860	523
560	20250310	102900	118703820	7880	7830	7880	7830	1500
561	20250310	102800	106950340	7840	7830	7840	7830	26
562	20250310	102700	106746750	7860	7860	7860	7860	0
563	20250310	102600	106746750	7860	7860	7860	7860	0
564	20250310	102500	106746750	7860	7860	7860	7860	0
565	20250310	102400	106746750	7860	7820	7860	7820	850
566	20250310	102300	100095220	7830	7830	7840	7830	48
567	20250310	102200	99719360	7840	7840	7840	7840	3
568	20250310	102100	99695840	7840	7840	7840	7840	128
569	20250310	102000	98692320	7840	7840	7840	7840	0
570	20250310	101900	98692320	7840	7830	7840	7830	64
571	20250310	101800	98191190	7840	7840	7840	7840	1
572	20250310	101700	98183350	7830	7830	7830	7830	34
573	20250310	101600	97917130	7840	7840	7840	7840	0
574	20250310	101500	97917130	7840	7820	7840	7820	63
575	20250310	101400	97424370	7830	7830	7830	7830	2
576	20250310	101300	97408710	7820	7830	7830	7820	5
577	20250310	101200	97369600	7820	7820	7830	7820	68
578	20250310	101100	96837830	7830	7830	7830	7830	24
579	20250310	101000	96649910	7830	7820	7830	7820	37
580	20250310	100900	96360560	7830	7830	7830	7820	46
581	20250310	100800	96000420	7820	7820	7820	7820	2385
582	20250310	100700	77349720	7820	7800	7820	7800	69
583	20250310	100600	76810860	7820	7820	7820	7800	1420
584	20250310	100500	65718600	7830	7830	7830	7830	1
585	20250310	100400	65710770	7820	7820	7820	7820	83
586	20250310	100300	65061710	7830	7830	7830	7830	0
587	20250310	100200	65061710	7830	7820	7830	7820	21
588	20250310	100100	64897480	7830	7840	7840	7830	714
589	20250310	100000	59306850	7830	7830	7830	7830	21
590	20250310	095900	59142420	7840	7830	7840	7830	17
591	20250310	095800	59009300	7840	7830	7840	7830	3
592	20250310	095700	58985800	7840	7840	7840	7840	200
593	20250310	095600	57417800	7830	7840	7840	7830	3
594	20250310	095500	57394300	7830	7840	7840	7830	118
595	20250310	095400	56469360	7840	7840	7840	7840	4
596	20250310	095300	56438000	7830	7830	7830	7830	49
597	20250310	095200	56054330	7890	7900	7900	7830	1215
598	20250310	095100	46516830	7900	7830	7910	7830	1137
599	20250310	095000	37587860	7820	7830	7840	7820	40
600	20250310	094900	37274890	7830	7830	7830	7830	4
601	20250310	094800	37243570	7840	7840	7840	7830	16
602	20250310	094700	37118270	7830	7830	7830	7830	15
603	20250310	094600	37000820	7830	7830	7830	7830	67
604	20250310	094500	36476210	7830	7840	7840	7830	14
605	20250310	094400	36366580	7830	7830	7840	7830	184
606	20250310	094300	34925850	7820	7820	7820	7820	40
607	20250310	094200	34613050	7830	7820	7830	7820	18
608	20250310	094100	34472240	7850	7830	7850	7820	1001
609	20250310	094000	26635360	7860	7840	7860	7840	78
610	20250310	093900	26023070	7830	7850	7850	7830	71
611	20250310	093800	25466970	7850	7850	7850	7850	0
612	20250310	093700	25466970	7850	7850	7850	7850	0
613	20250310	093600	25466970	7850	7840	7850	7840	90
614	20250310	093500	24761360	7850	7850	7850	7850	0
615	20250310	093400	24761360	7850	7850	7850	7850	0
616	20250310	093300	24761360	7850	7850	7850	7850	0
617	20250310	093200	24761360	7850	7850	7850	7850	0
618	20250310	093100	24761360	7850	7820	7850	7820	285
619	20250310	093000	22528480	7830	7820	7830	7810	219
620	20250310	092900	20818010	7830	7830	7830	7830	10
621	20250310	092800	20739710	7830	7820	7830	7820	16
622	20250310	092700	20614580	7840	7840	7840	7840	60
623	20250310	092600	20144180	7840	7830	7840	7830	65
624	20250310	092500	19635220	7840	7840	7840	7840	0
625	20250310	092400	19635220	7840	7840	7840	7840	0
626	20250310	092300	19635220	7840	7800	7840	7800	5
627	20250310	092200	19596180	7840	7840	7840	7800	262
628	20250310	092100	17552500	7810	7850	7850	7810	83
629	20250310	092000	16904230	7830	7850	7860	7830	151
630	20250310	091900	15719640	7850	7850	7850	7850	50
631	20250310	091800	15327140	7850	7850	7860	7850	41
632	20250310	091700	15005280	7880	7880	7880	7880	0
633	20250310	091600	15005280	7880	7880	7880	7880	0
634	20250310	091500	15005280	7880	7880	7880	7880	1
635	20250310	091400	14997400	7810	7810	7810	7810	0
636	20250310	091300	14997400	7810	7850	7850	7810	238
637	20250310	091200	13133710	7890	7850	7890	7850	251
638	20250310	091100	11163320	7890	7850	7890	7850	6
639	20250310	091000	11116180	7900	7860	7900	7860	41
640	20250310	090900	10793880	7910	7910	7910	7910	1
641	20250310	090800	10785970	7840	7870	7870	7840	1256
642	20250310	090700	916430	7910	7910	7910	7910	0
643	20250310	090600	916430	7910	7910	7910	7910	0
644	20250310	090500	916430	7910	7910	7910	7910	0
645	20250310	090400	916430	7910	7910	7910	7910	0
646	20250310	090300	916430	7910	7910	7910	7910	0
647	20250310	090200	916430	7910	7910	7910	7910	0
648	20250310	090100	916430	7910	7910	7910	7910	0
649	20250310	090000	916430	7910	7910	7910	7900	116