KissMeData/234690/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	205500	385057565	8680	8680	8680	8680	1186
3	20250307	205400	385057565	8680	8680	8680	8680	0
4	20250307	205300	385057565	8680	8680	8680	8680	0
5	20250307	205200	385057565	8680	8680	8680	8680	0
6	20250307	205100	385057565	8680	8680	8680	8680	0
7	20250307	205000	385057565	8680	8680	8680	8680	0
8	20250307	204900	385057565	8680	8680	8680	8680	0
9	20250307	204800	385057565	8680	8680	8680	8680	0
10	20250307	204700	385057565	8680	8680	8680	8680	0
11	20250307	204600	385057565	8680	8680	8680	8680	0
12	20250307	204500	385057565	8680	8680	8680	8680	0
13	20250307	204400	385057565	8680	8680	8680	8680	0
14	20250307	204300	385057565	8680	8680	8680	8680	0
15	20250307	204200	385057565	8680	8680	8680	8680	0
16	20250307	204100	385057565	8680	8680	8680	8680	0
17	20250307	204000	385057565	8680	8680	8680	8680	0
18	20250307	203900	385057565	8680	8680	8680	8680	0
19	20250307	203800	385057565	8680	8680	8680	8680	0
20	20250307	203700	385057565	8680	8680	8680	8680	0
21	20250307	203600	385057565	8680	8680	8680	8680	0
22	20250307	203500	385057565	8680	8680	8680	8680	0
23	20250307	203400	385057565	8680	8680	8680	8680	0
24	20250307	203300	385057565	8680	8680	8680	8680	0
25	20250307	203200	385057565	8680	8680	8680	8680	0
26	20250307	203100	385057565	8680	8680	8680	8680	0
27	20250307	203000	385057565	8680	8680	8680	8680	0
28	20250307	202900	385057565	8680	8680	8680	8680	0
29	20250307	202800	385057565	8680	8680	8680	8680	0
30	20250307	202700	385057565	8680	8680	8680	8680	0
31	20250307	202600	385057565	8680	8680	8680	8680	0
32	20250307	202500	385057565	8680	8680	8680	8680	1186
33	20250307	202400	385057565	8680	8680	8680	8680	0
34	20250307	202300	385057565	8680	8680	8680	8680	0
35	20250307	202200	385057565	8680	8680	8680	8680	0
36	20250307	202100	385057565	8680	8680	8680	8680	0
37	20250307	202000	385057565	8680	8680	8680	8680	0
38	20250307	201900	385057565	8680	8680	8680	8680	0
39	20250307	201800	385057565	8680	8680	8680	8680	0
40	20250307	201700	385057565	8680	8680	8680	8680	0
41	20250307	201600	385057565	8680	8680	8680	8680	0
42	20250307	201500	385057565	8680	8680	8680	8680	0
43	20250307	201400	385057565	8680	8680	8680	8680	0
44	20250307	201300	385057565	8680	8680	8680	8680	0
45	20250307	201200	385057565	8680	8680	8680	8680	0
46	20250307	201100	385057565	8680	8680	8680	8680	0
47	20250307	201000	385057565	8680	8680	8680	8680	0
48	20250307	200900	385057565	8680	8680	8680	8680	0
49	20250307	200800	385057565	8680	8680	8680	8680	0
50	20250307	200700	385057565	8680	8680	8680	8680	0
51	20250307	200600	385057565	8680	8680	8680	8680	0
52	20250307	200500	385057565	8680	8680	8680	8680	0
53	20250307	200400	385057565	8680	8680	8680	8680	0
54	20250307	200300	385057565	8680	8680	8680	8680	0
55	20250307	200200	385057565	8680	8680	8680	8680	0
56	20250307	200100	385057565	8680	8680	8680	8680	0
57	20250307	200000	385057565	8680	8680	8680	8680	0
58	20250307	195900	385057565	8680	8680	8680	8680	0
59	20250307	195800	385057565	8680	8680	8680	8680	0
60	20250307	195700	385057565	8680	8680	8680	8680	0
61	20250307	195600	385057565	8680	8680	8680	8680	0
62	20250307	195500	385057565	8680	8680	8680	8680	1186
63	20250307	195400	385057565	8680	8680	8680	8680	0
64	20250307	195300	385057565	8680	8680	8680	8680	0
65	20250307	195200	385057565	8680	8680	8680	8680	0
66	20250307	195100	385057565	8680	8680	8680	8680	0
67	20250307	195000	385057565	8680	8680	8680	8680	0
68	20250307	194900	385057565	8680	8680	8680	8680	0
69	20250307	194800	385057565	8680	8680	8680	8680	0
70	20250307	194700	385057565	8680	8680	8680	8680	0
71	20250307	194600	385057565	8680	8680	8680	8680	0
72	20250307	194500	385057565	8680	8680	8680	8680	0
73	20250307	194400	385057565	8680	8680	8680	8680	0
74	20250307	194300	385057565	8680	8680	8680	8680	0
75	20250307	194200	385057565	8680	8680	8680	8680	0
76	20250307	194100	385057565	8680	8680	8680	8680	0
77	20250307	194000	385057565	8680	8680	8680	8680	0
78	20250307	193900	385057565	8680	8680	8680	8680	0
79	20250307	193800	385057565	8680	8680	8680	8680	0
80	20250307	193700	385057565	8680	8680	8680	8680	0
81	20250307	193600	385057565	8680	8680	8680	8680	0
82	20250307	193500	385057565	8680	8680	8680	8680	0
83	20250307	193400	385057565	8680	8680	8680	8680	0
84	20250307	193300	385057565	8680	8680	8680	8680	0
85	20250307	193200	385057565	8680	8680	8680	8680	0
86	20250307	193100	385057565	8680	8680	8680	8680	0
87	20250307	193000	385057565	8680	8680	8680	8680	0
88	20250307	192900	385057565	8680	8680	8680	8680	0
89	20250307	192800	385057565	8680	8680	8680	8680	0
90	20250307	192700	385057565	8680	8680	8680	8680	0
91	20250307	192600	385057565	8680	8680	8680	8680	0
92	20250307	192500	385057565	8680	8680	8680	8680	1186
93	20250307	192400	385057565	8680	8680	8680	8680	0
94	20250307	192300	385057565	8680	8680	8680	8680	0
95	20250307	192200	385057565	8680	8680	8680	8680	0
96	20250307	192100	385057565	8680	8680	8680	8680	0
97	20250307	192000	385057565	8680	8680	8680	8680	0
98	20250307	191900	385057565	8680	8680	8680	8680	0
99	20250307	191800	385057565	8680	8680	8680	8680	0
100	20250307	191700	385057565	8680	8680	8680	8680	0
101	20250307	191600	385057565	8680	8680	8680	8680	0
102	20250307	191500	385057565	8680	8680	8680	8680	0
103	20250307	191400	385057565	8680	8680	8680	8680	0
104	20250307	191300	385057565	8680	8680	8680	8680	0
105	20250307	191200	385057565	8680	8680	8680	8680	0
106	20250307	191100	385057565	8680	8680	8680	8680	0
107	20250307	191000	385057565	8680	8680	8680	8680	0
108	20250307	190900	385057565	8680	8680	8680	8680	0
109	20250307	190800	385057565	8680	8680	8680	8680	0
110	20250307	190700	385057565	8680	8680	8680	8680	0
111	20250307	190600	385057565	8680	8680	8680	8680	0
112	20250307	190500	385057565	8680	8680	8680	8680	0
113	20250307	190400	385057565	8680	8680	8680	8680	0
114	20250307	190300	385057565	8680	8680	8680	8680	0
115	20250307	190200	385057565	8680	8680	8680	8680	0
116	20250307	190100	385057565	8680	8680	8680	8680	0
117	20250307	190000	385057565	8680	8680	8680	8680	0
118	20250307	185900	385057565	8680	8680	8680	8680	0
119	20250307	185800	385057565	8680	8680	8680	8680	0
120	20250307	185700	385057565	8680	8680	8680	8680	0
121	20250307	185600	385057565	8680	8680	8680	8680	0
122	20250307	185500	385057565	8680	8680	8680	8680	1186
123	20250307	185400	385057565	8680	8680	8680	8680	0
124	20250307	185300	385057565	8680	8680	8680	8680	0
125	20250307	185200	385057565	8680	8680	8680	8680	0
126	20250307	185100	385057565	8680	8680	8680	8680	0
127	20250307	185000	385057565	8680	8680	8680	8680	0
128	20250307	184900	385057565	8680	8680	8680	8680	0
129	20250307	184800	385057565	8680	8680	8680	8680	0
130	20250307	184700	385057565	8680	8680	8680	8680	0
131	20250307	184600	385057565	8680	8680	8680	8680	0
132	20250307	184500	385057565	8680	8680	8680	8680	0
133	20250307	184400	385057565	8680	8680	8680	8680	0
134	20250307	184300	385057565	8680	8680	8680	8680	0
135	20250307	184200	385057565	8680	8680	8680	8680	0
136	20250307	184100	385057565	8680	8680	8680	8680	0
137	20250307	184000	385057565	8680	8680	8680	8680	0
138	20250307	183900	385057565	8680	8680	8680	8680	0
139	20250307	183800	385057565	8680	8680	8680	8680	0
140	20250307	183700	385057565	8680	8680	8680	8680	0
141	20250307	183600	385057565	8680	8680	8680	8680	0
142	20250307	183500	385057565	8680	8680	8680	8680	0
143	20250307	183400	385057565	8680	8680	8680	8680	0
144	20250307	183300	385057565	8680	8680	8680	8680	0
145	20250307	183200	385057565	8680	8680	8680	8680	0
146	20250307	183100	385057565	8680	8680	8680	8680	0
147	20250307	183000	385057565	8680	8680	8680	8680	0
148	20250307	182900	385057565	8680	8680	8680	8680	0
149	20250307	182800	385057565	8680	8680	8680	8680	0
150	20250307	182700	385057565	8680	8680	8680	8680	0
151	20250307	182600	385057565	8680	8680	8680	8680	0
152	20250307	182500	385057565	8680	8680	8680	8680	1186
153	20250307	182400	385057565	8680	8680	8680	8680	0
154	20250307	182300	385057565	8680	8680	8680	8680	0
155	20250307	182200	385057565	8680	8680	8680	8680	0
156	20250307	182100	385057565	8680	8680	8680	8680	0
157	20250307	182000	385057565	8680	8680	8680	8680	0
158	20250307	181900	385057565	8680	8680	8680	8680	0
159	20250307	181800	385057565	8680	8680	8680	8680	0
160	20250307	181700	385057565	8680	8680	8680	8680	0
161	20250307	181600	385057565	8680	8680	8680	8680	0
162	20250307	181500	385057565	8680	8680	8680	8680	0
163	20250307	181400	385057565	8680	8680	8680	8680	0
164	20250307	181300	385057565	8680	8680	8680	8680	0
165	20250307	181200	385057565	8680	8680	8680	8680	0
166	20250307	181100	385057565	8680	8680	8680	8680	0
167	20250307	181000	385057565	8680	8680	8680	8680	0
168	20250307	180900	385057565	8680	8680	8680	8680	0
169	20250307	180800	385057565	8680	8680	8680	8680	0
170	20250307	180700	385057565	8680	8680	8680	8680	0
171	20250307	180600	385057565	8680	8680	8680	8680	0
172	20250307	180500	385057565	8680	8680	8680	8680	0
173	20250307	180400	385057565	8680	8680	8680	8680	0
174	20250307	180300	385057565	8680	8680	8680	8680	0
175	20250307	180200	385057565	8680	8680	8680	8680	0
176	20250307	180100	385057565	8680	8680	8680	8680	0
177	20250307	180000	385057565	8680	8680	8680	8680	0
178	20250307	175900	385057565	8680	8680	8680	8680	0
179	20250307	175800	385057565	8680	8680	8680	8680	0
180	20250307	175700	385057565	8680	8680	8680	8680	0
181	20250307	175600	385057565	8680	8680	8680	8680	0
182	20250307	175500	385057565	8680	8680	8680	8680	1186
183	20250307	175400	385057565	8680	8680	8680	8680	0
184	20250307	175300	385057565	8680	8680	8680	8680	0
185	20250307	175200	385057565	8680	8680	8680	8680	0
186	20250307	175100	385057565	8680	8680	8680	8680	0
187	20250307	175000	385057565	8680	8680	8680	8680	0
188	20250307	174900	385057565	8680	8680	8680	8680	0
189	20250307	174800	385057565	8680	8680	8680	8680	0
190	20250307	174700	385057565	8680	8680	8680	8680	0
191	20250307	174600	385057565	8680	8680	8680	8680	0
192	20250307	174500	385057565	8680	8680	8680	8680	0
193	20250307	174400	385057565	8680	8680	8680	8680	0
194	20250307	174300	385057565	8680	8680	8680	8680	0
195	20250307	174200	385057565	8680	8680	8680	8680	0
196	20250307	174100	385057565	8680	8680	8680	8680	0
197	20250307	174000	385057565	8680	8680	8680	8680	0
198	20250307	173900	385057565	8680	8680	8680	8680	0
199	20250307	173800	385057565	8680	8680	8680	8680	0
200	20250307	173700	385057565	8680	8680	8680	8680	0
201	20250307	173600	385057565	8680	8680	8680	8680	0
202	20250307	173500	385057565	8680	8680	8680	8680	0
203	20250307	173400	385057565	8680	8680	8680	8680	0
204	20250307	173300	385057565	8680	8680	8680	8680	0
205	20250307	173200	385057565	8680	8680	8680	8680	0
206	20250307	173100	385057565	8680	8680	8680	8680	0
207	20250307	173000	385057565	8680	8680	8680	8680	0
208	20250307	172900	385057565	8680	8680	8680	8680	0
209	20250307	172800	385057565	8680	8680	8680	8680	0
210	20250307	172700	385057565	8680	8680	8680	8680	0
211	20250307	172600	385057565	8680	8680	8680	8680	0
212	20250307	172500	385057565	8680	8680	8680	8680	1186
213	20250307	172400	385057565	8680	8680	8680	8680	0
214	20250307	172300	385057565	8680	8680	8680	8680	0
215	20250307	172200	385057565	8680	8680	8680	8680	0
216	20250307	172100	385057565	8680	8680	8680	8680	0
217	20250307	172000	385057565	8680	8680	8680	8680	0
218	20250307	171900	385057565	8680	8680	8680	8680	0
219	20250307	171800	385057565	8680	8680	8680	8680	0
220	20250307	171700	385057565	8680	8680	8680	8680	0
221	20250307	171600	385057565	8680	8680	8680	8680	0
222	20250307	171500	385057565	8680	8680	8680	8680	0
223	20250307	171400	385057565	8680	8680	8680	8680	0
224	20250307	171300	385057565	8680	8680	8680	8680	0
225	20250307	171200	385057565	8680	8680	8680	8680	0
226	20250307	171100	385057565	8680	8680	8680	8680	0
227	20250307	171000	385057565	8680	8680	8680	8680	0
228	20250307	170900	385057565	8680	8680	8680	8680	0
229	20250307	170800	385057565	8680	8680	8680	8680	0
230	20250307	170700	385057565	8680	8680	8680	8680	0
231	20250307	170600	385057565	8680	8680	8680	8680	0
232	20250307	170500	385057565	8680	8680	8680	8680	0
233	20250307	170400	385057565	8680	8680	8680	8680	0
234	20250307	170300	385057565	8680	8680	8680	8680	0
235	20250307	170200	385057565	8680	8680	8680	8680	0
236	20250307	170100	385057565	8680	8680	8680	8680	0
237	20250307	170000	385057565	8680	8680	8680	8680	0
238	20250307	165900	385057565	8680	8680	8680	8680	0
239	20250307	165800	385057565	8680	8680	8680	8680	0
240	20250307	165700	385057565	8680	8680	8680	8680	0
241	20250307	165600	385057565	8680	8680	8680	8680	0
242	20250307	165500	385057565	8680	8680	8680	8680	1186
243	20250307	165400	385057565	8680	8680	8680	8680	0
244	20250307	165300	385057565	8680	8680	8680	8680	0
245	20250307	165200	385057565	8680	8680	8680	8680	0
246	20250307	165100	385057565	8680	8680	8680	8680	0
247	20250307	165000	385057565	8680	8680	8680	8680	0
248	20250307	164900	385057565	8680	8680	8680	8680	0
249	20250307	164800	385057565	8680	8680	8680	8680	0
250	20250307	164700	385057565	8680	8680	8680	8680	0
251	20250307	164600	385057565	8680	8680	8680	8680	0
252	20250307	164500	385057565	8680	8680	8680	8680	0
253	20250307	164400	385057565	8680	8680	8680	8680	0
254	20250307	164300	385057565	8680	8680	8680	8680	0
255	20250307	164200	385057565	8680	8680	8680	8680	0
256	20250307	164100	385057565	8680	8680	8680	8680	0
257	20250307	164000	385057565	8680	8680	8680	8680	0
258	20250307	163900	385057565	8680	8680	8680	8680	0
259	20250307	163800	385057565	8680	8680	8680	8680	0
260	20250307	163700	385057565	8680	8680	8680	8680	0
261	20250307	163600	385057565	8680	8680	8680	8680	0
262	20250307	163500	385057565	8680	8680	8680	8680	0
263	20250307	163400	385057565	8680	8680	8680	8680	0
264	20250307	163300	385057565	8680	8680	8680	8680	0
265	20250307	163200	385057565	8680	8680	8680	8680	0
266	20250307	163100	385057565	8680	8680	8680	8680	0
267	20250307	163000	385057565	8680	8680	8680	8680	0
268	20250307	162900	385057565	8680	8680	8680	8680	0
269	20250307	162800	385057565	8680	8680	8680	8680	0
270	20250307	162700	385057565	8680	8680	8680	8680	0
271	20250307	162600	385057565	8680	8680	8680	8680	0
272	20250307	162500	385057565	8680	8680	8680	8680	1186
273	20250307	162400	385057565	8680	8680	8680	8680	0
274	20250307	162300	385057565	8680	8680	8680	8680	0
275	20250307	162200	385057565	8680	8680	8680	8680	0
276	20250307	162100	385057565	8680	8680	8680	8680	0
277	20250307	162000	385057565	8680	8680	8680	8680	0
278	20250307	161900	385057565	8680	8680	8680	8680	0
279	20250307	161800	385057565	8680	8680	8680	8680	0
280	20250307	161700	385057565	8680	8680	8680	8680	0
281	20250307	161600	385057565	8680	8680	8680	8680	0
282	20250307	161500	385057565	8680	8680	8680	8680	0
283	20250307	161400	385057565	8680	8680	8680	8680	0
284	20250307	161300	385057565	8680	8680	8680	8680	0
285	20250307	161200	385057565	8680	8680	8680	8680	0
286	20250307	161100	385057565	8680	8680	8680	8680	0
287	20250307	161000	385057565	8680	8680	8680	8680	0
288	20250307	160900	385057565	8680	8680	8680	8680	0
289	20250307	160800	385057565	8680	8680	8680	8680	0
290	20250307	160700	385057565	8680	8680	8680	8680	0
291	20250307	160600	385057565	8680	8680	8680	8680	0
292	20250307	160500	385057565	8680	8680	8680	8680	0
293	20250307	160400	385057565	8680	8680	8680	8680	0
294	20250307	160300	385057565	8680	8680	8680	8680	0
295	20250307	160200	385057565	8680	8680	8680	8680	0
296	20250307	160100	385057565	8680	8680	8680	8680	0
297	20250307	160000	385057565	8680	8680	8680	8680	0
298	20250307	155900	385057565	8680	8680	8680	8680	0
299	20250307	155800	385057565	8680	8680	8680	8680	0
300	20250307	155700	385057565	8680	8680	8680	8680	0
301	20250307	155600	385057565	8680	8680	8680	8680	0
302	20250307	155500	385057565	8680	8680	8680	8680	1186
303	20250307	155400	385057565	8680	8680	8680	8680	0
304	20250307	155300	385057565	8680	8680	8680	8680	0
305	20250307	155200	385057565	8680	8680	8680	8680	0
306	20250307	155100	385057565	8680	8680	8680	8680	0
307	20250307	155000	385057565	8680	8680	8680	8680	0
308	20250307	154900	385057565	8680	8680	8680	8680	0
309	20250307	154800	385057565	8680	8680	8680	8680	0
310	20250307	154700	385057565	8680	8680	8680	8680	0
311	20250307	154600	385057565	8680	8680	8680	8680	0
312	20250307	154500	385057565	8680	8680	8680	8680	0
313	20250307	154400	385057565	8680	8680	8680	8680	0
314	20250307	154300	385057565	8680	8680	8680	8680	0
315	20250307	154200	385057565	8680	8680	8680	8680	0
316	20250307	154100	385057565	8680	8680	8680	8680	0
317	20250307	154000	385057565	8680	8680	8680	8680	0
318	20250307	153900	385057565	8680	8680	8680	8680	0
319	20250307	153800	385057565	8680	8680	8680	8680	0
320	20250307	153700	385057565	8680	8680	8680	8680	0
321	20250307	153600	385057565	8680	8680	8680	8680	0
322	20250307	153500	385057565	8680	8680	8680	8680	0
323	20250307	153400	385057565	8680	8680	8680	8680	0
324	20250307	153300	385057565	8680	8680	8680	8680	0
325	20250307	153200	385057565	8680	8680	8680	8680	0
326	20250307	153100	385057565	8680	8680	8680	8680	0
327	20250307	153000	385057565	8680	8680	8680	8680	1186
328	20250307	152900	374763085	8690	8690	8690	8690	0
329	20250307	152800	374763085	8690	8690	8690	8690	0
330	20250307	152700	374763085	8690	8690	8690	8690	0
331	20250307	152600	374763085	8690	8690	8690	8690	0
332	20250307	152500	374763085	8690	8690	8690	8690	0
333	20250307	152400	374763085	8690	8690	8690	8690	0
334	20250307	152300	374763085	8690	8690	8690	8690	0
335	20250307	152200	374763085	8690	8690	8690	8690	0
336	20250307	152100	374763085	8690	8690	8690	8690	0
337	20250307	152000	374763085	8690	8690	8690	8690	0
338	20250307	151900	374763085	8690	8700	8700	8690	861
339	20250307	151800	367280885	8700	8700	8700	8700	866
340	20250307	151700	359746685	8710	8710	8710	8710	0
341	20250307	151600	359746685	8710	8710	8710	8710	0
342	20250307	151500	359746685	8710	8710	8710	8710	4
343	20250307	151400	359711845	8710	8710	8710	8710	406
344	20250307	151300	356175585	8710	8710	8710	8710	578
345	20250307	151200	351141205	8710	8710	8710	8710	26
346	20250307	151100	350914745	8710	8710	8710	8710	3
347	20250307	151000	350888615	8710	8710	8710	8710	0
348	20250307	150900	350888615	8710	8710	8710	8710	650
349	20250307	150800	345227115	8720	8720	8720	8710	1491
350	20250307	150700	332240295	8710	8710	8710	8710	150
351	20250307	150600	330933795	8740	8740	8740	8740	0
352	20250307	150500	330933795	8740	8740	8740	8740	144
353	20250307	150400	329675235	8740	8740	8740	8740	0
354	20250307	150300	329675235	8740	8730	8740	8730	16
355	20250307	150200	329535545	8710	8710	8710	8710	0
356	20250307	150100	329535545	8710	8710	8710	8710	390
357	20250307	150000	326138645	8710	8710	8710	8710	486
358	20250307	145900	321905585	8710	8710	8710	8710	0
359	20250307	145800	321905585	8710	8710	8710	8710	0
360	20250307	145700	321905585	8710	8720	8720	8710	137
361	20250307	145600	320711755	8730	8730	8730	8730	0
362	20250307	145500	320711755	8730	8730	8730	8730	50
363	20250307	145400	320275255	8730	8730	8730	8730	0
364	20250307	145300	320275255	8730	8730	8730	8730	1
365	20250307	145200	320266525	8730	8730	8730	8730	50
366	20250307	145100	319830025	8720	8720	8720	8720	0
367	20250307	145000	319830025	8720	8720	8720	8720	0
368	20250307	144900	319830025	8720	8720	8720	8720	0
369	20250307	144800	319830025	8720	8720	8720	8720	194
370	20250307	144700	318138345	8710	8715	8715	8710	280
371	20250307	144600	315699440	8710	8710	8710	8710	0
372	20250307	144500	315699440	8710	8710	8710	8710	0
373	20250307	144400	315699440	8710	8710	8710	8710	0
374	20250307	144300	315699440	8710	8710	8710	8710	0
375	20250307	144200	315699440	8710	8710	8710	8710	0
376	20250307	144100	315699440	8710	8710	8710	8710	0
377	20250307	144000	315699440	8710	8710	8710	8710	40
378	20250307	143900	315351040	8710	8710	8710	8710	0
379	20250307	143800	315351040	8710	8710	8710	8710	0
380	20250307	143700	315351040	8710	8710	8710	8710	440
381	20250307	143600	311518640	8720	8720	8720	8720	3
382	20250307	143500	311492480	8720	8720	8720	8720	652
383	20250307	143400	305807040	8740	8740	8740	8740	0
384	20250307	143300	305807040	8740	8740	8740	8740	0
385	20250307	143200	305807040	8740	8730	8740	8730	351
386	20250307	143100	302742800	8730	8730	8730	8730	36
387	20250307	143000	302428520	8730	8730	8730	8730	0
388	20250307	142900	302428520	8730	8730	8730	8730	14
389	20250307	142800	302306300	8740	8740	8740	8740	127
390	20250307	142700	301196320	8740	8740	8740	8740	0
391	20250307	142600	301196320	8740	8740	8740	8740	52
392	20250307	142500	300741840	8750	8750	8750	8750	0
393	20250307	142400	300741840	8750	8750	8750	8750	0
394	20250307	142300	300741840	8750	8750	8750	8750	0
395	20250307	142200	300741840	8750	8750	8750	8750	0
396	20250307	142100	300741840	8750	8750	8750	8750	1
397	20250307	142000	300733090	8750	8750	8750	8750	0
398	20250307	141900	300733090	8750	8750	8750	8750	0
399	20250307	141800	300733090	8750	8750	8750	8750	0
400	20250307	141700	300733090	8750	8750	8750	8750	0
401	20250307	141600	300733090	8750	8750	8750	8750	1
402	20250307	141500	300724340	8710	8710	8710	8710	0
403	20250307	141400	300724340	8710	8710	8710	8710	0
404	20250307	141300	300724340	8710	8710	8710	8710	0
405	20250307	141200	300724340	8710	8710	8710	8710	0
406	20250307	141100	300724340	8710	8720	8720	8710	60
407	20250307	141000	300201640	8710	8710	8710	8710	74
408	20250307	140900	299557100	8720	8720	8720	8720	0
409	20250307	140800	299557100	8720	8720	8720	8720	4
410	20250307	140700	299522220	8780	8780	8780	8780	1
411	20250307	140600	299513440	8720	8720	8720	8720	100
412	20250307	140500	298641440	8780	8780	8780	8780	0
413	20250307	140400	298641440	8780	8710	8780	8710	208
414	20250307	140300	296827380	8720	8720	8720	8720	911
415	20250307	140200	288883460	8780	8780	8780	8780	1
416	20250307	140100	288874680	8720	8720	8720	8720	280
417	20250307	140000	286433080	8730	8740	8740	8730	298
418	20250307	135900	283830880	8770	8770	8770	8770	0
419	20250307	135800	283830880	8770	8770	8770	8770	0
420	20250307	135700	283830880	8770	8770	8770	8770	0
421	20250307	135600	283830880	8770	8770	8770	8770	0
422	20250307	135500	283830880	8770	8770	8770	8770	3
423	20250307	135400	283804570	8740	8740	8740	8740	0
424	20250307	135300	283804570	8740	8740	8740	8740	0
425	20250307	135200	283804570	8740	8740	8740	8740	98
426	20250307	135100	282948050	8780	8780	8780	8780	0
427	20250307	135000	282948050	8780	8780	8780	8780	0
428	20250307	134900	282948050	8780	8790	8790	8780	2
429	20250307	134800	282930480	8790	8790	8790	8790	1
430	20250307	134700	282921690	8740	8740	8740	8740	0
431	20250307	134600	282921690	8740	8740	8740	8740	1
432	20250307	134500	282912950	8790	8790	8790	8790	0
433	20250307	134400	282912950	8790	8790	8790	8790	0
434	20250307	134300	282912950	8790	8790	8790	8790	0
435	20250307	134200	282912950	8790	8790	8790	8790	200
436	20250307	134100	281154950	8790	8790	8790	8790	0
437	20250307	134000	281154950	8790	8790	8790	8790	0
438	20250307	133900	281154950	8790	8720	8790	8710	670
439	20250307	133800	275313360	8720	8760	8780	8720	340
440	20250307	133700	272340190	8750	8740	8750	8740	805
441	20250307	133600	265301050	8710	8710	8710	8710	1
442	20250307	133500	265292340	8720	8720	8730	8720	412
443	20250307	133400	261699590	8740	8740	8740	8740	0
444	20250307	133300	261699590	8740	8740	8740	8740	0
445	20250307	133200	261699590	8740	8740	8740	8740	0
446	20250307	133100	261699590	8740	8740	8740	8740	1
447	20250307	133000	261690850	8720	8720	8720	8720	0
448	20250307	132900	261690850	8720	8720	8720	8720	316
449	20250307	132800	258935330	8740	8720	8740	8720	71
450	20250307	132700	258316190	8720	8730	8730	8720	23
451	20250307	132600	258115620	8720	8720	8720	8720	0
452	20250307	132500	258115620	8720	8720	8720	8720	0
453	20250307	132400	258115620	8720	8720	8720	8720	165
454	20250307	132300	256676820	8750	8750	8750	8750	1
455	20250307	132200	256668070	8710	8710	8710	8710	0
456	20250307	132100	256668070	8710	8710	8710	8710	0
457	20250307	132000	256668070	8710	8710	8710	8710	0
458	20250307	131900	256668070	8710	8710	8710	8710	0
459	20250307	131800	256668070	8710	8720	8720	8710	324
460	20250307	131700	253844230	8740	8740	8740	8740	116
461	20250307	131600	252830390	8750	8750	8750	8750	57
462	20250307	131500	252331640	8750	8750	8750	8750	299
463	20250307	131400	249715390	8760	8760	8760	8760	6
464	20250307	131300	249662830	8760	8760	8760	8760	0
465	20250307	131200	249662830	8760	8760	8760	8760	3
466	20250307	131100	249636550	8750	8750	8750	8750	0
467	20250307	131000	249636550	8750	8750	8750	8750	137
468	20250307	130900	248437800	8760	8760	8760	8760	30
469	20250307	130800	248175000	8760	8760	8760	8760	9
470	20250307	130700	248096160	8750	8750	8750	8750	0
471	20250307	130600	248096160	8750	8770	8770	8750	20
472	20250307	130500	247920960	8780	8780	8780	8780	2
473	20250307	130400	247903400	8780	8780	8780	8780	13
474	20250307	130300	247789260	8780	8780	8780	8780	2
475	20250307	130200	247771700	8780	8780	8780	8780	0
476	20250307	130100	247771700	8780	8780	8780	8780	0
477	20250307	130000	247771700	8780	8780	8780	8780	0
478	20250307	125900	247771700	8780	8780	8780	8780	0
479	20250307	125800	247771700	8780	8780	8780	8780	0
480	20250307	125700	247771700	8780	8780	8780	8780	0
481	20250307	125600	247771700	8780	8780	8780	8780	0
482	20250307	125500	247771700	8780	8770	8780	8770	100
483	20250307	125400	246893880	8790	8790	8790	8790	0
484	20250307	125300	246893880	8790	8790	8790	8790	0
485	20250307	125200	246893880	8790	8790	8790	8790	0
486	20250307	125100	246893880	8790	8790	8790	8790	0
487	20250307	125000	246893880	8790	8790	8790	8790	0
488	20250307	124900	246893880	8790	8790	8790	8790	2
489	20250307	124800	246876300	8710	8730	8730	8710	227
490	20250307	124700	244896620	8790	8790	8790	8790	19
491	20250307	124600	244729610	8730	8720	8730	8720	329
492	20250307	124500	241859530	8700	8700	8700	8700	0
493	20250307	124400	241859530	8700	8700	8700	8700	760
494	20250307	124300	235247530	8720	8720	8720	8720	0
495	20250307	124200	235247530	8720	8720	8720	8720	0
496	20250307	124100	235247530	8720	8720	8720	8720	2
497	20250307	124000	235230090	8720	8720	8720	8720	0
498	20250307	123900	235230090	8720	8720	8720	8720	1
499	20250307	123800	235221370	8710	8710	8710	8710	1
500	20250307	123700	235212660	8700	8700	8700	8700	0
501	20250307	123600	235212660	8700	8700	8700	8700	0
502	20250307	123500	235212660	8700	8700	8700	8700	0
503	20250307	123400	235212660	8700	8700	8700	8700	0
504	20250307	123300	235212660	8700	8710	8710	8700	2875
505	20250307	123200	210195870	8720	8720	8720	8720	0
506	20250307	123100	210195870	8720	8730	8730	8720	196
507	20250307	123000	208485500	8730	8730	8730	8730	0
508	20250307	122900	208485500	8730	8750	8750	8730	2000
509	20250307	122800	191024020	8740	8740	8740	8740	0
510	20250307	122700	191024020	8740	8740	8740	8740	0
511	20250307	122600	191024020	8740	8740	8740	8740	0
512	20250307	122500	191024020	8740	8750	8750	8740	1402
513	20250307	122400	178765120	8740	8740	8740	8740	0
514	20250307	122300	178765120	8740	8740	8740	8740	0
515	20250307	122200	178765120	8740	8740	8740	8740	0
516	20250307	122100	178765120	8740	8740	8740	8740	0
517	20250307	122000	178765120	8740	8740	8740	8740	0
518	20250307	121900	178765120	8740	8740	8740	8740	0
519	20250307	121800	178765120	8740	8740	8740	8740	0
520	20250307	121700	178765120	8740	8740	8740	8740	500
521	20250307	121600	174395120	8740	8740	8740	8740	271
522	20250307	121500	172026580	8740	8740	8740	8740	202
523	20250307	121400	170261100	8730	8740	8740	8730	816
524	20250307	121300	163129280	8740	8740	8740	8740	0
525	20250307	121200	163129280	8740	8740	8740	8740	0
526	20250307	121100	163129280	8740	8740	8740	8740	0
527	20250307	121000	163129280	8740	8740	8740	8740	0
528	20250307	120900	163129280	8740	8740	8740	8740	0
529	20250307	120800	163129280	8740	8740	8740	8740	0
530	20250307	120700	163129280	8740	8770	8770	8740	200
531	20250307	120600	161378280	8770	8770	8770	8770	0
532	20250307	120500	161378280	8770	8770	8770	8770	0
533	20250307	120400	161378280	8770	8770	8770	8770	3
534	20250307	120300	161351970	8730	8750	8750	8730	160
535	20250307	120200	159954170	8750	8750	8750	8750	300
536	20250307	120100	157329170	8750	8750	8750	8750	0
537	20250307	120000	157329170	8750	8750	8750	8750	1
538	20250307	115900	157320420	8720	8720	8720	8720	0
539	20250307	115800	157320420	8720	8720	8720	8720	0
540	20250307	115700	157320420	8720	8720	8720	8720	0
541	20250307	115600	157320420	8720	8720	8720	8720	0
542	20250307	115500	157320420	8720	8720	8720	8720	300
543	20250307	115400	154704420	8730	8730	8730	8730	0
544	20250307	115300	154704420	8730	8730	8730	8730	10
545	20250307	115200	154617120	8720	8720	8720	8720	0
546	20250307	115100	154617120	8720	8720	8720	8720	0
547	20250307	115000	154617120	8720	8730	8730	8720	1920
548	20250307	114900	137870630	8750	8750	8750	8750	0
549	20250307	114800	137870630	8750	8750	8750	8750	50
550	20250307	114700	137433130	8750	8750	8750	8750	0
551	20250307	114600	137433130	8750	8750	8750	8750	670
552	20250307	114500	131570630	8750	8750	8750	8750	100
553	20250307	114400	130695630	8750	8750	8750	8750	0
554	20250307	114300	130695630	8750	8750	8750	8750	0
555	20250307	114200	130695630	8750	8750	8750	8750	0
556	20250307	114100	130695630	8750	8750	8750	8750	0
557	20250307	114000	130695630	8750	8750	8750	8750	0
558	20250307	113900	130695630	8750	8750	8750	8750	0
559	20250307	113800	130695630	8750	8750	8750	8750	32
560	20250307	113700	130415630	8740	8740	8740	8740	50
561	20250307	113600	129978630	8740	8740	8740	8740	0
562	20250307	113500	129978630	8740	8730	8740	8730	190
563	20250307	113400	128319830	8730	8730	8730	8730	0
564	20250307	113300	128319830	8730	8730	8730	8730	0
565	20250307	113200	128319830	8730	8730	8730	8730	170
566	20250307	113100	126835730	8730	8750	8750	8730	2486
567	20250307	113000	105116450	8750	8750	8750	8750	0
568	20250307	112900	105116450	8750	8760	8760	8750	414
569	20250307	112800	101493670	8775	8770	8775	8760	848
570	20250307	112700	94064060	8760	8760	8760	8760	0
571	20250307	112600	94064060	8760	8760	8760	8760	0
572	20250307	112500	94064060	8760	8760	8760	8760	0
573	20250307	112400	94064060	8760	8760	8760	8760	0
574	20250307	112300	94064060	8760	8760	8760	8760	0
575	20250307	112200	94064060	8760	8760	8760	8760	0
576	20250307	112100	94064060	8760	8760	8760	8760	0
577	20250307	112000	94064060	8760	8760	8760	8760	0
578	20250307	111900	94064060	8760	8770	8770	8760	6
579	20250307	111800	94011480	8760	8800	8800	8760	302
580	20250307	111700	91362940	8820	8820	8820	8820	0
581	20250307	111600	91362940	8820	8820	8820	8820	0
582	20250307	111500	91362940	8820	8820	8820	8820	0
583	20250307	111400	91362940	8820	8820	8820	8820	0
584	20250307	111300	91362940	8820	8820	8820	8820	0
585	20250307	111200	91362940	8820	8820	8820	8820	0
586	20250307	111100	91362940	8820	8820	8820	8820	0
587	20250307	111000	91362940	8820	8780	8820	8780	11
588	20250307	110900	91266320	8780	8780	8780	8780	0
589	20250307	110800	91266320	8780	8780	8780	8780	0
590	20250307	110700	91266320	8780	8780	8780	8780	15
591	20250307	110600	91134620	8780	8780	8780	8780	180
592	20250307	110500	89554220	8800	8800	8800	8800	0
593	20250307	110400	89554220	8800	8800	8800	8800	0
594	20250307	110300	89554220	8800	8800	8800	8800	1
595	20250307	110200	89545420	8790	8820	8820	8790	21
596	20250307	110100	89360800	8790	8790	8790	8790	0
597	20250307	110000	89360800	8790	8790	8790	8790	0
598	20250307	105900	89360800	8790	8800	8800	8790	905
599	20250307	105800	81402800	8800	8800	8800	8800	0
600	20250307	105700	81402800	8800	8800	8800	8800	386
601	20250307	105600	78006000	8800	8800	8800	8800	0
602	20250307	105500	78006000	8800	8800	8800	8800	0
603	20250307	105400	78006000	8800	8800	8800	8800	0
604	20250307	105300	78006000	8800	8800	8800	8800	0
605	20250307	105200	78006000	8800	8800	8800	8800	0
606	20250307	105100	78006000	8800	8800	8800	8800	0
607	20250307	105000	78006000	8800	8800	8800	8800	0
608	20250307	104900	78006000	8800	8800	8800	8800	33
609	20250307	104800	77715600	8800	8810	8810	8800	16
610	20250307	104700	77574700	8840	8840	8840	8840	0
611	20250307	104600	77574700	8840	8840	8840	8840	3
612	20250307	104500	77548180	8840	8840	8840	8840	0
613	20250307	104400	77548180	8840	8820	8840	8820	607
614	20250307	104300	72191300	8820	8820	8820	8820	100
615	20250307	104200	71309300	8820	8820	8820	8820	400
616	20250307	104100	67781300	8800	8800	8800	8800	0
617	20250307	104000	67781300	8800	8800	8800	8800	303
618	20250307	103900	65114900	8800	8800	8800	8800	0
619	20250307	103800	65114900	8800	8800	8800	8800	77
620	20250307	103700	64437300	8820	8820	8820	8820	0
621	20250307	103600	64437300	8820	8820	8820	8820	11
622	20250307	103500	64340280	8790	8790	8790	8790	0
623	20250307	103400	64340280	8790	8790	8790	8790	10
624	20250307	103300	64252380	8790	8790	8790	8790	0
625	20250307	103200	64252380	8790	8790	8790	8790	0
626	20250307	103100	64252380	8790	8790	8790	8790	0
627	20250307	103000	64252380	8790	8790	8790	8790	400
628	20250307	102900	60736380	8820	8820	8820	8820	0
629	20250307	102800	60736380	8820	8820	8820	8820	0
630	20250307	102700	60736380	8820	8820	8820	8820	5
631	20250307	102600	60692280	8800	8800	8800	8800	1
632	20250307	102500	60683480	8790	8790	8790	8790	0
633	20250307	102400	60683480	8790	8790	8790	8790	0
634	20250307	102300	60683480	8790	8810	8810	8790	500
635	20250307	102200	56287740	8820	8820	8820	8820	0
636	20250307	102100	56287740	8820	8820	8820	8820	0
637	20250307	102000	56287740	8820	8820	8820	8820	0
638	20250307	101900	56287740	8820	8820	8820	8820	4
639	20250307	101800	56252460	8820	8820	8820	8820	0
640	20250307	101700	56252460	8820	8820	8820	8820	0
641	20250307	101600	56252460	8820	8820	8820	8820	1
642	20250307	101500	56243640	8790	8790	8790	8790	0
643	20250307	101400	56243640	8790	8790	8790	8790	0
644	20250307	101300	56243640	8790	8790	8790	8790	10
645	20250307	101200	56155740	8790	8790	8790	8790	1
646	20250307	101100	56146950	8810	8810	8810	8810	0
647	20250307	101000	56146950	8810	8810	8810	8810	0
648	20250307	100900	56146950	8810	8810	8810	8810	0
649	20250307	100800	56146950	8810	8810	8810	8810	0
650	20250307	100700	56146950	8810	8810	8810	8810	0
651	20250307	100600	56146950	8810	8810	8810	8810	0
652	20250307	100500	56146950	8810	8810	8810	8810	2
653	20250307	100400	56129330	8780	8780	8780	8780	0
654	20250307	100300	56129330	8780	8810	8810	8780	102
655	20250307	100200	55233620	8810	8810	8810	8810	0
656	20250307	100100	55233620	8810	8810	8810	8810	1
657	20250307	100000	55224810	8780	8780	8780	8780	0
658	20250307	095900	55224810	8780	8780	8780	8780	1
659	20250307	095800	55216030	8780	8780	8780	8780	0
660	20250307	095700	55216030	8780	8810	8810	8780	677
661	20250307	095600	49265920	8810	8810	8810	8810	0
662	20250307	095500	49265920	8810	8810	8810	8810	0
663	20250307	095400	49265920	8810	8810	8810	8810	0
664	20250307	095300	49265920	8810	8800	8810	8800	115
665	20250307	095200	48253910	8820	8820	8820	8820	0
666	20250307	095100	48253910	8820	8820	8820	8820	0
667	20250307	095000	48253910	8820	8820	8820	8820	0
668	20250307	094900	48253910	8820	8820	8820	8820	0
669	20250307	094800	48253910	8820	8780	8820	8780	68
670	20250307	094700	47656830	8830	8830	8830	8830	0
671	20250307	094600	47656830	8830	8830	8830	8830	1
672	20250307	094500	47648000	8790	8810	8810	8790	66
673	20250307	094400	47067660	8830	8830	8830	8830	5
674	20250307	094300	47023510	8840	8840	8840	8840	0
675	20250307	094200	47023510	8840	8840	8840	8840	1
676	20250307	094100	47014670	8810	8810	8810	8810	90
677	20250307	094000	46221770	8810	8810	8810	8810	101
678	20250307	093900	45331960	8810	8810	8810	8810	1304
679	20250307	093800	33843720	8790	8790	8790	8790	0
680	20250307	093700	33843720	8790	8790	8790	8790	1
681	20250307	093600	33834930	8830	8830	8830	8830	5
682	20250307	093500	33790780	8780	8780	8780	8780	0
683	20250307	093400	33790780	8780	8810	8830	8780	446
684	20250307	093300	29866990	8810	8820	8820	8810	221
685	20250307	093200	27919970	8840	8825	8840	8825	154
686	20250307	093100	26560145	8830	8830	8830	8830	2
687	20250307	093000	26542485	8800	8800	8800	8800	0
688	20250307	092900	26542485	8800	8800	8800	8800	0
689	20250307	092800	26542485	8800	8810	8810	8800	275
690	20250307	092700	24122455	8820	8815	8820	8815	325
691	20250307	092600	21256195	8820	8820	8820	8820	1
692	20250307	092500	21247375	8820	8820	8820	8820	1
693	20250307	092400	21238555	8800	8800	8800	8800	0
694	20250307	092300	21238555	8800	8800	8800	8800	0
695	20250307	092200	21238555	8800	8800	8800	8800	0
696	20250307	092100	21238555	8800	8800	8810	8800	140
697	20250307	092000	20006355	8800	8800	8800	8800	0
698	20250307	091900	20006355	8800	8800	8800	8800	10
699	20250307	091800	19918355	8800	8800	8800	8800	284
700	20250307	091700	17419155	8760	8760	8760	8760	9
701	20250307	091600	17340315	8760	8760	8760	8760	0
702	20250307	091500	17340315	8760	8760	8760	8760	0
703	20250307	091400	17340315	8760	8790	8790	8760	90
704	20250307	091300	16550995	8800	8800	8805	8800	201
705	20250307	091200	14782190	8770	8770	8770	8770	0
706	20250307	091100	14782190	8770	8760	8770	8760	138
707	20250307	091000	13572030	8750	8750	8750	8750	71
708	20250307	090900	12950780	8720	8770	8770	8720	744
709	20250307	090800	6455700	8770	8770	8770	8770	0
710	20250307	090700	6455700	8770	8770	8770	8770	0
711	20250307	090600	6455700	8770	8740	8770	8740	11
712	20250307	090500	6359530	8770	8770	8770	8770	1
713	20250307	090400	6350760	8730	8740	8740	8730	118
714	20250307	090300	5320590	8730	8730	8730	8730	1
715	20250307	090200	5311860	8730	8750	8750	8730	295
716	20250307	090100	2734400	8750	8750	8750	8750	41
717	20250307	090000	2375650	8750	8750	8750	8750	161