KissMeData/051370/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	193500	510248130	9200	9200	9200	9200	2280
3	20250307	193400	510248130	9200	9200	9200	9200	0
4	20250307	193300	510248130	9200	9200	9200	9200	0
5	20250307	193200	510248130	9200	9200	9200	9200	0
6	20250307	193100	510248130	9200	9200	9200	9200	0
7	20250307	193000	510248130	9200	9200	9200	9200	0
8	20250307	192900	510248130	9200	9200	9200	9200	0
9	20250307	192800	510248130	9200	9200	9200	9200	0
10	20250307	192700	510248130	9200	9200	9200	9200	0
11	20250307	192600	510248130	9200	9200	9200	9200	0
12	20250307	192500	510248130	9200	9200	9200	9200	0
13	20250307	192400	510248130	9200	9200	9200	9200	0
14	20250307	192300	510248130	9200	9200	9200	9200	0
15	20250307	192200	510248130	9200	9200	9200	9200	0
16	20250307	192100	510248130	9200	9200	9200	9200	0
17	20250307	192000	510248130	9200	9200	9200	9200	0
18	20250307	191900	510248130	9200	9200	9200	9200	0
19	20250307	191800	510248130	9200	9200	9200	9200	0
20	20250307	191700	510248130	9200	9200	9200	9200	0
21	20250307	191600	510248130	9200	9200	9200	9200	0
22	20250307	191500	510248130	9200	9200	9200	9200	0
23	20250307	191400	510248130	9200	9200	9200	9200	0
24	20250307	191300	510248130	9200	9200	9200	9200	0
25	20250307	191200	510248130	9200	9200	9200	9200	0
26	20250307	191100	510248130	9200	9200	9200	9200	0
27	20250307	191000	510248130	9200	9200	9200	9200	0
28	20250307	190900	510248130	9200	9200	9200	9200	0
29	20250307	190800	510248130	9200	9200	9200	9200	0
30	20250307	190700	510248130	9200	9200	9200	9200	0
31	20250307	190600	510248130	9200	9200	9200	9200	0
32	20250307	190500	510248130	9200	9200	9200	9200	2280
33	20250307	190400	510248130	9200	9200	9200	9200	0
34	20250307	190300	510248130	9200	9200	9200	9200	0
35	20250307	190200	510248130	9200	9200	9200	9200	0
36	20250307	190100	510248130	9200	9200	9200	9200	0
37	20250307	190000	510248130	9200	9200	9200	9200	0
38	20250307	185900	510248130	9200	9200	9200	9200	0
39	20250307	185800	510248130	9200	9200	9200	9200	0
40	20250307	185700	510248130	9200	9200	9200	9200	0
41	20250307	185600	510248130	9200	9200	9200	9200	0
42	20250307	185500	510248130	9200	9200	9200	9200	0
43	20250307	185400	510248130	9200	9200	9200	9200	0
44	20250307	185300	510248130	9200	9200	9200	9200	0
45	20250307	185200	510248130	9200	9200	9200	9200	0
46	20250307	185100	510248130	9200	9200	9200	9200	0
47	20250307	185000	510248130	9200	9200	9200	9200	0
48	20250307	184900	510248130	9200	9200	9200	9200	0
49	20250307	184800	510248130	9200	9200	9200	9200	0
50	20250307	184700	510248130	9200	9200	9200	9200	0
51	20250307	184600	510248130	9200	9200	9200	9200	0
52	20250307	184500	510248130	9200	9200	9200	9200	0
53	20250307	184400	510248130	9200	9200	9200	9200	0
54	20250307	184300	510248130	9200	9200	9200	9200	0
55	20250307	184200	510248130	9200	9200	9200	9200	0
56	20250307	184100	510248130	9200	9200	9200	9200	0
57	20250307	184000	510248130	9200	9200	9200	9200	0
58	20250307	183900	510248130	9200	9200	9200	9200	0
59	20250307	183800	510248130	9200	9200	9200	9200	0
60	20250307	183700	510248130	9200	9200	9200	9200	0
61	20250307	183600	510248130	9200	9200	9200	9200	0
62	20250307	183500	510248130	9200	9200	9200	9200	2280
63	20250307	183400	510248130	9200	9200	9200	9200	0
64	20250307	183300	510248130	9200	9200	9200	9200	0
65	20250307	183200	510248130	9200	9200	9200	9200	0
66	20250307	183100	510248130	9200	9200	9200	9200	0
67	20250307	183000	510248130	9200	9200	9200	9200	0
68	20250307	182900	510248130	9200	9200	9200	9200	0
69	20250307	182800	510248130	9200	9200	9200	9200	0
70	20250307	182700	510248130	9200	9200	9200	9200	0
71	20250307	182600	510248130	9200	9200	9200	9200	0
72	20250307	182500	510248130	9200	9200	9200	9200	0
73	20250307	182400	510248130	9200	9200	9200	9200	0
74	20250307	182300	510248130	9200	9200	9200	9200	0
75	20250307	182200	510248130	9200	9200	9200	9200	0
76	20250307	182100	510248130	9200	9200	9200	9200	0
77	20250307	182000	510248130	9200	9200	9200	9200	0
78	20250307	181900	510248130	9200	9200	9200	9200	0
79	20250307	181800	510248130	9200	9200	9200	9200	0
80	20250307	181700	510248130	9200	9200	9200	9200	0
81	20250307	181600	510248130	9200	9200	9200	9200	0
82	20250307	181500	510248130	9200	9200	9200	9200	0
83	20250307	181400	510248130	9200	9200	9200	9200	0
84	20250307	181300	510248130	9200	9200	9200	9200	0
85	20250307	181200	510248130	9200	9200	9200	9200	0
86	20250307	181100	510248130	9200	9200	9200	9200	0
87	20250307	181000	510248130	9200	9200	9200	9200	0
88	20250307	180900	510248130	9200	9200	9200	9200	0
89	20250307	180800	510248130	9200	9200	9200	9200	0
90	20250307	180700	510248130	9200	9200	9200	9200	0
91	20250307	180600	510248130	9200	9200	9200	9200	0
92	20250307	180500	510248130	9200	9200	9200	9200	2280
93	20250307	180400	510248130	9200	9200	9200	9200	0
94	20250307	180300	510248130	9200	9200	9200	9200	0
95	20250307	180200	510248130	9200	9200	9200	9200	0
96	20250307	180100	510248130	9200	9200	9200	9200	0
97	20250307	180000	510248130	9200	9200	9200	9200	0
98	20250307	175900	510248130	9200	9200	9200	9200	0
99	20250307	175800	510248130	9200	9200	9200	9200	0
100	20250307	175700	510248130	9200	9200	9200	9200	0
101	20250307	175600	510248130	9200	9200	9200	9200	0
102	20250307	175500	510248130	9200	9200	9200	9200	0
103	20250307	175400	510248130	9200	9200	9200	9200	0
104	20250307	175300	510248130	9200	9200	9200	9200	0
105	20250307	175200	510248130	9200	9200	9200	9200	0
106	20250307	175100	510248130	9200	9200	9200	9200	0
107	20250307	175000	510248130	9200	9200	9200	9200	0
108	20250307	174900	510248130	9200	9200	9200	9200	0
109	20250307	174800	510248130	9200	9200	9200	9200	0
110	20250307	174700	510248130	9200	9200	9200	9200	0
111	20250307	174600	510248130	9200	9200	9200	9200	0
112	20250307	174500	510248130	9200	9200	9200	9200	0
113	20250307	174400	510248130	9200	9200	9200	9200	0
114	20250307	174300	510248130	9200	9200	9200	9200	0
115	20250307	174200	510248130	9200	9200	9200	9200	0
116	20250307	174100	510248130	9200	9200	9200	9200	0
117	20250307	174000	510248130	9200	9200	9200	9200	0
118	20250307	173900	510248130	9200	9200	9200	9200	0
119	20250307	173800	510248130	9200	9200	9200	9200	0
120	20250307	173700	510248130	9200	9200	9200	9200	0
121	20250307	173600	510248130	9200	9200	9200	9200	0
122	20250307	173500	510248130	9200	9200	9200	9200	2280
123	20250307	173400	510248130	9200	9200	9200	9200	0
124	20250307	173300	510248130	9200	9200	9200	9200	0
125	20250307	173200	510248130	9200	9200	9200	9200	0
126	20250307	173100	510248130	9200	9200	9200	9200	0
127	20250307	173000	510248130	9200	9200	9200	9200	0
128	20250307	172900	510248130	9200	9200	9200	9200	0
129	20250307	172800	510248130	9200	9200	9200	9200	0
130	20250307	172700	510248130	9200	9200	9200	9200	0
131	20250307	172600	510248130	9200	9200	9200	9200	0
132	20250307	172500	510248130	9200	9200	9200	9200	0
133	20250307	172400	510248130	9200	9200	9200	9200	0
134	20250307	172300	510248130	9200	9200	9200	9200	0
135	20250307	172200	510248130	9200	9200	9200	9200	0
136	20250307	172100	510248130	9200	9200	9200	9200	0
137	20250307	172000	510248130	9200	9200	9200	9200	0
138	20250307	171900	510248130	9200	9200	9200	9200	0
139	20250307	171800	510248130	9200	9200	9200	9200	0
140	20250307	171700	510248130	9200	9200	9200	9200	0
141	20250307	171600	510248130	9200	9200	9200	9200	0
142	20250307	171500	510248130	9200	9200	9200	9200	0
143	20250307	171400	510248130	9200	9200	9200	9200	0
144	20250307	171300	510248130	9200	9200	9200	9200	0
145	20250307	171200	510248130	9200	9200	9200	9200	0
146	20250307	171100	510248130	9200	9200	9200	9200	0
147	20250307	171000	510248130	9200	9200	9200	9200	0
148	20250307	170900	510248130	9200	9200	9200	9200	0
149	20250307	170800	510248130	9200	9200	9200	9200	0
150	20250307	170700	510248130	9200	9200	9200	9200	0
151	20250307	170600	510248130	9200	9200	9200	9200	0
152	20250307	170500	510248130	9200	9200	9200	9200	2280
153	20250307	170400	510248130	9200	9200	9200	9200	0
154	20250307	170300	510248130	9200	9200	9200	9200	0
155	20250307	170200	510248130	9200	9200	9200	9200	0
156	20250307	170100	510248130	9200	9200	9200	9200	0
157	20250307	170000	510248130	9200	9200	9200	9200	0
158	20250307	165900	510248130	9200	9200	9200	9200	0
159	20250307	165800	510248130	9200	9200	9200	9200	0
160	20250307	165700	510248130	9200	9200	9200	9200	0
161	20250307	165600	510248130	9200	9200	9200	9200	0
162	20250307	165500	510248130	9200	9200	9200	9200	0
163	20250307	165400	510248130	9200	9200	9200	9200	0
164	20250307	165300	510248130	9200	9200	9200	9200	0
165	20250307	165200	510248130	9200	9200	9200	9200	0
166	20250307	165100	510248130	9200	9200	9200	9200	0
167	20250307	165000	510248130	9200	9200	9200	9200	0
168	20250307	164900	510248130	9200	9200	9200	9200	0
169	20250307	164800	510248130	9200	9200	9200	9200	0
170	20250307	164700	510248130	9200	9200	9200	9200	0
171	20250307	164600	510248130	9200	9200	9200	9200	0
172	20250307	164500	510248130	9200	9200	9200	9200	0
173	20250307	164400	510248130	9200	9200	9200	9200	0
174	20250307	164300	510248130	9200	9200	9200	9200	0
175	20250307	164200	510248130	9200	9200	9200	9200	0
176	20250307	164100	510248130	9200	9200	9200	9200	0
177	20250307	164000	510248130	9200	9200	9200	9200	0
178	20250307	163900	510248130	9200	9200	9200	9200	0
179	20250307	163800	510248130	9200	9200	9200	9200	0
180	20250307	163700	510248130	9200	9200	9200	9200	0
181	20250307	163600	510248130	9200	9200	9200	9200	0
182	20250307	163500	510248130	9200	9200	9200	9200	2280
183	20250307	163400	510248130	9200	9200	9200	9200	0
184	20250307	163300	510248130	9200	9200	9200	9200	0
185	20250307	163200	510248130	9200	9200	9200	9200	0
186	20250307	163100	510248130	9200	9200	9200	9200	0
187	20250307	163000	510248130	9200	9200	9200	9200	0
188	20250307	162900	510248130	9200	9200	9200	9200	0
189	20250307	162800	510248130	9200	9200	9200	9200	0
190	20250307	162700	510248130	9200	9200	9200	9200	0
191	20250307	162600	510248130	9200	9200	9200	9200	0
192	20250307	162500	510248130	9200	9200	9200	9200	0
193	20250307	162400	510248130	9200	9200	9200	9200	0
194	20250307	162300	510248130	9200	9200	9200	9200	0
195	20250307	162200	510248130	9200	9200	9200	9200	0
196	20250307	162100	510248130	9200	9200	9200	9200	0
197	20250307	162000	510248130	9200	9200	9200	9200	0
198	20250307	161900	510248130	9200	9200	9200	9200	0
199	20250307	161800	510248130	9200	9200	9200	9200	0
200	20250307	161700	510248130	9200	9200	9200	9200	0
201	20250307	161600	510248130	9200	9200	9200	9200	0
202	20250307	161500	510248130	9200	9200	9200	9200	0
203	20250307	161400	510248130	9200	9200	9200	9200	0
204	20250307	161300	510248130	9200	9200	9200	9200	0
205	20250307	161200	510248130	9200	9200	9200	9200	0
206	20250307	161100	510248130	9200	9200	9200	9200	0
207	20250307	161000	510248130	9200	9200	9200	9200	0
208	20250307	160900	510248130	9200	9200	9200	9200	0
209	20250307	160800	510248130	9200	9200	9200	9200	0
210	20250307	160700	510248130	9200	9200	9200	9200	0
211	20250307	160600	510248130	9200	9200	9200	9200	0
212	20250307	160500	510248130	9200	9200	9200	9200	2280
213	20250307	160400	510248130	9200	9200	9200	9200	0
214	20250307	160300	510248130	9200	9200	9200	9200	0
215	20250307	160200	510248130	9200	9200	9200	9200	0
216	20250307	160100	510248130	9200	9200	9200	9200	0
217	20250307	160000	510248130	9200	9200	9200	9200	0
218	20250307	155900	510248130	9200	9200	9200	9200	0
219	20250307	155800	510248130	9200	9200	9200	9200	0
220	20250307	155700	510248130	9200	9200	9200	9200	0
221	20250307	155600	510248130	9200	9200	9200	9200	0
222	20250307	155500	510248130	9200	9200	9200	9200	0
223	20250307	155400	510248130	9200	9200	9200	9200	0
224	20250307	155300	510248130	9200	9200	9200	9200	0
225	20250307	155200	510248130	9200	9200	9200	9200	0
226	20250307	155100	510248130	9200	9200	9200	9200	0
227	20250307	155000	510248130	9200	9200	9200	9200	0
228	20250307	154900	510248130	9200	9200	9200	9200	0
229	20250307	154800	510248130	9200	9200	9200	9200	0
230	20250307	154700	510248130	9200	9200	9200	9200	0
231	20250307	154600	510248130	9200	9200	9200	9200	0
232	20250307	154500	510248130	9200	9200	9200	9200	0
233	20250307	154400	510248130	9200	9200	9200	9200	0
234	20250307	154300	510248130	9200	9200	9200	9200	0
235	20250307	154200	510248130	9200	9200	9200	9200	0
236	20250307	154100	510248130	9200	9200	9200	9200	0
237	20250307	154000	510248130	9200	9200	9200	9200	0
238	20250307	153900	510248130	9200	9200	9200	9200	0
239	20250307	153800	510248130	9200	9200	9200	9200	0
240	20250307	153700	510248130	9200	9200	9200	9200	0
241	20250307	153600	510248130	9200	9200	9200	9200	0
242	20250307	153500	510248130	9200	9200	9200	9200	2280
243	20250307	153400	510248130	9200	9200	9200	9200	0
244	20250307	153300	510248130	9200	9200	9200	9200	0
245	20250307	153200	510248130	9200	9200	9200	9200	0
246	20250307	153100	510248130	9200	9200	9200	9200	0
247	20250307	153000	510248130	9200	9200	9200	9200	2280
248	20250307	152900	489272130	9170	9170	9170	9170	0
249	20250307	152800	489272130	9170	9170	9170	9170	0
250	20250307	152700	489272130	9170	9170	9170	9170	0
251	20250307	152600	489272130	9170	9170	9170	9170	0
252	20250307	152500	489272130	9170	9170	9170	9170	0
253	20250307	152400	489272130	9170	9170	9170	9170	0
254	20250307	152300	489272130	9170	9170	9170	9170	0
255	20250307	152200	489272130	9170	9170	9170	9170	0
256	20250307	152100	489272130	9170	9170	9170	9170	0
257	20250307	152000	489272130	9170	9170	9170	9170	0
258	20250307	151900	489272130	9170	9150	9170	9150	12
259	20250307	151800	489162130	9170	9170	9170	9170	2
260	20250307	151700	489143790	9180	9150	9180	9150	270
261	20250307	151600	486670810	9160	9140	9160	9140	1065
262	20250307	151500	476934200	9160	9160	9160	9160	30
263	20250307	151400	476659400	9160	9160	9160	9160	30
264	20250307	151300	476384600	9160	9140	9160	9140	326
265	20250307	151200	473403100	9140	9150	9150	9140	147
266	20250307	151100	472059100	9150	9160	9160	9150	500
267	20250307	151000	467483480	9180	9180	9180	9180	0
268	20250307	150900	467483480	9180	9150	9180	9150	60
269	20250307	150800	466934180	9150	9150	9150	9150	50
270	20250307	150700	466476680	9180	9180	9180	9180	1
271	20250307	150600	466467500	9140	9150	9150	9140	600
272	20250307	150500	460978500	9200	9200	9200	9200	2
273	20250307	150400	460960100	9150	9150	9150	9150	277
274	20250307	150300	458425550	9180	9180	9180	9180	1
275	20250307	150200	458416370	9140	9150	9150	9140	108
276	20250307	150100	457429050	9190	9190	9190	9190	0
277	20250307	150000	457429050	9190	9190	9190	9140	163
278	20250307	145900	455939080	9140	9150	9150	9140	1904
279	20250307	145800	438527330	9150	9180	9180	9150	250
280	20250307	145700	436238810	9180	9190	9190	9180	7
281	20250307	145600	436174500	9180	9190	9190	9180	117
282	20250307	145500	435100270	9200	9200	9200	9200	0
283	20250307	145400	435100270	9200	9190	9200	9190	15
284	20250307	145300	434962370	9200	9200	9200	9200	16
285	20250307	145200	434815170	9200	9180	9210	9180	27
286	20250307	145100	434567160	9190	9220	9220	9190	7
287	20250307	145000	434502760	9210	9220	9230	9200	153
288	20250307	144900	433090910	9230	9220	9230	9220	504
289	20250307	144800	428439250	9220	9180	9220	9180	2233
290	20250307	144700	407873350	9180	9180	9180	9180	0
291	20250307	144600	407873350	9180	9190	9190	9180	112
292	20250307	144500	406844090	9150	9190	9190	9150	3
293	20250307	144400	406816560	9150	9150	9150	9150	457
294	20250307	144300	402635010	9190	9190	9190	9190	1
295	20250307	144200	402625820	9190	9190	9190	9190	0
296	20250307	144100	402625820	9190	9190	9190	9190	0
297	20250307	144000	402625820	9190	9190	9190	9190	0
298	20250307	143900	402625820	9190	9160	9190	9150	12
299	20250307	143800	402515930	9190	9190	9190	9190	0
300	20250307	143700	402515930	9190	9190	9190	9190	0
301	20250307	143600	402515930	9190	9190	9190	9190	5
302	20250307	143500	402469980	9190	9190	9190	9190	1
303	20250307	143400	402460790	9140	9200	9200	9140	55
304	20250307	143300	401955090	9200	9180	9200	9180	1000
305	20250307	143200	392757790	9180	9180	9180	9180	0
306	20250307	143100	392757790	9180	9180	9180	9180	0
307	20250307	143000	392757790	9180	9180	9180	9150	31
308	20250307	142900	392473840	9160	9180	9180	9160	41
309	20250307	142800	392098080	9180	9180	9180	9180	10
310	20250307	142700	392006280	9180	9180	9180	9180	0
311	20250307	142600	392006280	9180	9180	9180	9180	0
312	20250307	142500	392006280	9180	9170	9180	9170	16
313	20250307	142400	391859410	9190	9190	9190	9190	5
314	20250307	142300	391813460	9190	9190	9190	9190	0
315	20250307	142200	391813460	9190	9180	9190	9180	150
316	20250307	142100	390436300	9140	9140	9140	9140	96
317	20250307	142000	389558860	9180	9180	9180	9180	5
318	20250307	141900	389512960	9150	9160	9160	9150	416
319	20250307	141800	385704400	9150	9150	9150	9150	120
320	20250307	141700	384606400	9150	9150	9150	9150	0
321	20250307	141600	384606400	9150	9180	9180	9150	33
322	20250307	141500	384304360	9180	9140	9180	9140	21
323	20250307	141400	384112380	9140	9140	9140	9140	0
324	20250307	141300	384112380	9140	9140	9140	9140	10
325	20250307	141200	384020980	9140	9150	9150	9140	149
326	20250307	141100	382657830	9200	9200	9200	9200	0
327	20250307	141000	382657830	9200	9200	9200	9200	0
328	20250307	140900	382657830	9200	9200	9200	9200	0
329	20250307	140800	382657830	9200	9200	9200	9200	240
330	20250307	140700	380449830	9150	9200	9200	9150	23
331	20250307	140600	380239230	9140	9140	9140	9140	0
332	20250307	140500	380239230	9140	9140	9140	9140	0
333	20250307	140400	380239230	9140	9140	9140	9140	50
334	20250307	140300	379782230	9150	9150	9150	9150	0
335	20250307	140200	379782230	9150	9150	9150	9150	0
336	20250307	140100	379782230	9150	9150	9150	9150	0
337	20250307	140000	379782230	9150	9180	9180	9140	1020
338	20250307	135900	370443720	9180	9190	9190	9180	75
339	20250307	135800	369755210	9200	9200	9200	9200	0
340	20250307	135700	369755210	9200	9200	9200	9200	0
341	20250307	135600	369755210	9200	9200	9200	9200	0
342	20250307	135500	369755210	9200	9200	9200	9200	1
343	20250307	135400	369746010	9180	9180	9180	9180	0
344	20250307	135300	369746010	9180	9180	9180	9180	0
345	20250307	135200	369746010	9180	9180	9180	9180	0
346	20250307	135100	369746010	9180	9180	9180	9180	0
347	20250307	135000	369746010	9180	9190	9190	9180	116
348	20250307	134900	368681120	9220	9220	9220	9220	0
349	20250307	134800	368681120	9220	9220	9220	9220	0
350	20250307	134700	368681120	9220	9210	9220	9210	120
351	20250307	134600	367575340	9220	9220	9220	9220	0
352	20250307	134500	367575340	9220	9220	9220	9220	0
353	20250307	134400	367575340	9220	9220	9220	9220	5
354	20250307	134300	367529240	9170	9190	9190	9170	189
355	20250307	134200	365795360	9220	9220	9230	9220	705
356	20250307	134100	359293370	9210	9210	9210	9210	767
357	20250307	134000	352229300	9200	9200	9200	9200	185
358	20250307	133900	350527300	9200	9200	9200	9200	109
359	20250307	133800	349524500	9190	9190	9190	9190	0
360	20250307	133700	349524500	9190	9190	9190	9190	83
361	20250307	133600	348761730	9190	9190	9190	9190	24
362	20250307	133500	348541170	9190	9190	9190	9190	10
363	20250307	133400	348449270	9190	9190	9190	9190	54
364	20250307	133300	347953010	9190	9180	9190	9180	176
365	20250307	133200	346336330	9180	9180	9180	9180	0
366	20250307	133100	346336330	9180	9180	9180	9180	300
367	20250307	133000	343582330	9190	9190	9190	9190	3
368	20250307	132900	343554760	9180	9190	9190	9180	130
369	20250307	132800	342361060	9210	9210	9210	9210	0
370	20250307	132700	342361060	9210	9210	9210	9210	0
371	20250307	132600	342361060	9210	9210	9210	9210	0
372	20250307	132500	342361060	9210	9210	9210	9210	0
373	20250307	132400	342361060	9210	9210	9210	9210	0
374	20250307	132300	342361060	9210	9190	9210	9190	212
375	20250307	132200	340412580	9210	9210	9210	9210	0
376	20250307	132100	340412580	9210	9210	9210	9210	0
377	20250307	132000	340412580	9210	9210	9210	9210	0
378	20250307	131900	340412580	9210	9210	9210	9210	0
379	20250307	131800	340412580	9210	9170	9210	9170	2
380	20250307	131700	340394200	9230	9230	9230	9230	0
381	20250307	131600	340394200	9230	9230	9230	9230	0
382	20250307	131500	340394200	9230	9230	9230	9230	0
383	20250307	131400	340394200	9230	9230	9230	9230	0
384	20250307	131300	340394200	9230	9230	9230	9230	0
385	20250307	131200	340394200	9230	9230	9230	9230	0
386	20250307	131100	340394200	9230	9230	9230	9230	0
387	20250307	131000	340394200	9230	9230	9230	9230	0
388	20250307	130900	340394200	9230	9230	9230	9230	0
389	20250307	130800	340394200	9230	9190	9230	9190	876
390	20250307	130700	332319620	9190	9190	9190	9190	26
391	20250307	130600	332080680	9170	9170	9170	9170	0
392	20250307	130500	332080680	9170	9170	9170	9170	172
393	20250307	130400	330503440	9170	9170	9170	9170	0
394	20250307	130300	330503440	9170	9170	9170	9170	0
395	20250307	130200	330503440	9170	9170	9170	9170	0
396	20250307	130100	330503440	9170	9170	9170	9170	0
397	20250307	130000	330503440	9170	9160	9170	9160	149
398	20250307	125900	329138570	9160	9160	9160	9160	5
399	20250307	125800	329092770	9150	9150	9150	9150	0
400	20250307	125700	329092770	9150	9150	9150	9150	0
401	20250307	125600	329092770	9150	9150	9150	9150	0
402	20250307	125500	329092770	9150	9150	9150	9150	0
403	20250307	125400	329092770	9150	9150	9150	9150	0
404	20250307	125300	329092770	9150	9150	9150	9150	0
405	20250307	125200	329092770	9150	9150	9150	9150	153
406	20250307	125100	327692820	9160	9160	9160	9160	0
407	20250307	125000	327692820	9160	9160	9160	9160	1
408	20250307	124900	327683660	9160	9160	9160	9160	0
409	20250307	124800	327683660	9160	9160	9160	9160	27
410	20250307	124700	327436340	9160	9160	9160	9160	80
411	20250307	124600	326703540	9150	9150	9150	9150	0
412	20250307	124500	326703540	9150	9150	9150	9150	0
413	20250307	124400	326703540	9150	9150	9150	9150	0
414	20250307	124300	326703540	9150	9150	9150	9150	15
415	20250307	124200	326566290	9150	9150	9150	9150	3
416	20250307	124100	326538840	9160	9160	9160	9160	0
417	20250307	124000	326538840	9160	9160	9160	9160	3
418	20250307	123900	326511360	9160	9160	9160	9160	2
419	20250307	123800	326493040	9160	9160	9160	9160	68
420	20250307	123700	325870160	9190	9190	9190	9190	1
421	20250307	123600	325860970	9190	9190	9190	9190	0
422	20250307	123500	325860970	9190	9160	9190	9160	400
423	20250307	123400	322190970	9160	9160	9160	9160	0
424	20250307	123300	322190970	9160	9160	9160	9160	0
425	20250307	123200	322190970	9160	9160	9160	9160	43
426	20250307	123100	321797090	9180	9180	9180	9180	0
427	20250307	123000	321797090	9180	9180	9180	9180	0
428	20250307	122900	321797090	9180	9180	9180	9180	0
429	20250307	122800	321797090	9180	9180	9180	9180	0
430	20250307	122700	321797090	9180	9180	9180	9180	199
431	20250307	122600	319970270	9180	9180	9180	9180	0
432	20250307	122500	319970270	9180	9180	9180	9180	2
433	20250307	122400	319951910	9180	9180	9180	9180	0
434	20250307	122300	319951910	9180	9180	9180	9180	0
435	20250307	122200	319951910	9180	9180	9180	9180	3
436	20250307	122100	319924370	9140	9140	9140	9140	0
437	20250307	122000	319924370	9140	9140	9140	9140	3
438	20250307	121900	319896950	9130	9130	9130	9130	0
439	20250307	121800	319896950	9130	9130	9130	9130	0
440	20250307	121700	319896950	9130	9130	9130	9130	0
441	20250307	121600	319896950	9130	9130	9130	9130	0
442	20250307	121500	319896950	9130	9130	9130	9130	0
443	20250307	121400	319896950	9130	9130	9130	9130	0
444	20250307	121300	319896950	9130	9130	9130	9130	0
445	20250307	121200	319896950	9130	9140	9140	9130	1001
446	20250307	121100	310755570	9140	9140	9140	9140	0
447	20250307	121000	310755570	9140	9140	9140	9140	0
448	20250307	120900	310755570	9140	9140	9140	9140	0
449	20250307	120800	310755570	9140	9140	9140	9140	0
450	20250307	120700	310755570	9140	9140	9140	9140	0
451	20250307	120600	310755570	9140	9140	9140	9140	0
452	20250307	120500	310755570	9140	9140	9140	9140	0
453	20250307	120400	310755570	9140	9140	9140	9140	100
454	20250307	120300	309841570	9140	9150	9150	9140	1154
455	20250307	120200	299293290	9200	9200	9200	9200	0
456	20250307	120100	299293290	9200	9200	9200	9200	0
457	20250307	120000	299293290	9200	9200	9200	9200	0
458	20250307	115900	299293290	9200	9200	9200	9200	0
459	20250307	115800	299293290	9200	9200	9200	9200	0
460	20250307	115700	299293290	9200	9200	9200	9200	0
461	20250307	115600	299293290	9200	9200	9200	9200	0
462	20250307	115500	299293290	9200	9200	9200	9200	0
463	20250307	115400	299293290	9200	9200	9200	9200	0
464	20250307	115300	299293290	9200	9200	9200	9200	0
465	20250307	115200	299293290	9200	9200	9200	9200	0
466	20250307	115100	299293290	9200	9200	9200	9200	0
467	20250307	115000	299293290	9200	9180	9200	9150	1001
468	20250307	114900	290128810	9190	9190	9190	9190	0
469	20250307	114800	290128810	9190	9190	9190	9190	10
470	20250307	114700	290036910	9200	9200	9200	9200	10
471	20250307	114600	289944910	9170	9170	9170	9170	138
472	20250307	114500	288679450	9160	9160	9160	9160	90
473	20250307	114400	287855050	9170	9170	9170	9170	0
474	20250307	114300	287855050	9170	9170	9170	9170	0
475	20250307	114200	287855050	9170	9170	9170	9170	0
476	20250307	114100	287855050	9170	9170	9170	9170	0
477	20250307	114000	287855050	9170	9165	9170	9165	216
478	20250307	113900	285875300	9165	9165	9165	9165	0
479	20250307	113800	285875300	9165	9165	9165	9165	2
480	20250307	113700	285856970	9165	9165	9165	9165	283
481	20250307	113600	283263275	9170	9170	9170	9170	0
482	20250307	113500	283263275	9170	9170	9170	9170	0
483	20250307	113400	283263275	9170	9170	9170	9170	0
484	20250307	113300	283263275	9170	9170	9170	9170	2
485	20250307	113200	283244935	9170	9185	9185	9170	508
486	20250307	113100	278585975	9180	9180	9180	9180	24
487	20250307	113000	278365655	9180	9180	9180	9180	240
488	20250307	112900	276162455	9180	9180	9180	9180	16
489	20250307	112800	276015575	9200	9200	9200	9200	5
490	20250307	112700	275969575	9180	9180	9180	9180	12
491	20250307	112600	275859415	9200	9210	9210	9200	15
492	20250307	112500	275721365	9170	9170	9170	9170	0
493	20250307	112400	275721365	9170	9170	9170	9170	0
494	20250307	112300	275721365	9170	9170	9170	9170	4
495	20250307	112200	275684685	9220	9210	9220	9210	970
496	20250307	112100	266750935	9200	9200	9200	9200	2719
497	20250307	112000	241736135	9200	9200	9200	9200	1179
498	20250307	111900	230889335	9170	9170	9170	9170	42
499	20250307	111800	230504195	9200	9200	9200	9200	6
500	20250307	111700	230448995	9200	9200	9200	9200	2
501	20250307	111600	230430595	9200	9200	9200	9200	0
502	20250307	111500	230430595	9200	9200	9200	9200	0
503	20250307	111400	230430595	9200	9200	9200	9200	0
504	20250307	111300	230430595	9200	9200	9200	9200	5
505	20250307	111200	230384595	9180	9180	9180	9180	334
506	20250307	111100	227318475	9180	9180	9180	9180	0
507	20250307	111000	227318475	9180	9180	9180	9180	0
508	20250307	110900	227318475	9180	9180	9180	9180	6
509	20250307	110800	227263395	9180	9180	9180	9180	294
510	20250307	110700	224564475	9180	9180	9180	9180	0
511	20250307	110600	224564475	9180	9180	9180	9180	100
512	20250307	110500	223646475	9190	9190	9190	9190	190
513	20250307	110400	221900375	9190	9190	9190	9190	40
514	20250307	110300	221532775	9190	9190	9190	9190	20
515	20250307	110200	221348975	9200	9200	9200	9200	0
516	20250307	110100	221348975	9200	9210	9210	9200	76
517	20250307	110000	220649725	9200	9200	9200	9200	0
518	20250307	105900	220649725	9200	9200	9200	9200	200
519	20250307	105800	218809725	9200	9200	9200	9200	296
520	20250307	105700	216086525	9170	9170	9170	9170	0
521	20250307	105600	216086525	9170	9185	9185	9170	552
522	20250307	105500	211020185	9190	9190	9190	9190	118
523	20250307	105400	209935765	9190	9180	9190	9180	50
524	20250307	105300	209476565	9190	9190	9190	9190	6
525	20250307	105200	209421425	9200	9200	9200	9200	0
526	20250307	105100	209421425	9200	9200	9210	9200	10
527	20250307	105000	209329395	9200	9200	9200	9200	250
528	20250307	104900	207029395	9200	9200	9200	9200	0
529	20250307	104800	207029395	9200	9200	9200	9160	108
530	20250307	104700	206035915	9200	9160	9200	9160	396
531	20250307	104600	202408355	9160	9160	9160	9160	0
532	20250307	104500	202408355	9160	9190	9190	9160	500
533	20250307	104400	197825945	9200	9200	9200	9200	0
534	20250307	104300	197825945	9200	9190	9200	9190	11
535	20250307	104200	197724755	9200	9200	9200	9200	0
536	20250307	104100	197724755	9200	9200	9200	9200	0
537	20250307	104000	197724755	9200	9200	9200	9200	1
538	20250307	103900	197715555	9200	9190	9200	9190	20
539	20250307	103800	197531655	9170	9170	9170	9170	425
540	20250307	103700	193634405	9190	9190	9190	9190	0
541	20250307	103600	193634405	9190	9190	9190	9180	254
542	20250307	103500	191302575	9200	9200	9200	9200	3
543	20250307	103400	191274975	9200	9190	9200	9190	65
544	20250307	103300	190677525	9190	9200	9200	9190	276
545	20250307	103200	188140825	9210	9210	9210	9210	2
546	20250307	103100	188122405	9210	9210	9210	9210	0
547	20250307	103000	188122405	9210	9210	9210	9210	0
548	20250307	102900	188122405	9210	9210	9210	9210	0
549	20250307	102800	188122405	9210	9210	9210	9210	5
550	20250307	102700	188076355	9210	9210	9210	9210	0
551	20250307	102600	188076355	9210	9210	9210	9210	0
552	20250307	102500	188076355	9210	9210	9210	9210	6
553	20250307	102400	188021095	9220	9220	9220	9220	0
554	20250307	102300	188021095	9220	9220	9220	9220	10
555	20250307	102200	187928895	9210	9210	9210	9210	0
556	20250307	102100	187928895	9210	9210	9210	9210	0
557	20250307	102000	187928895	9210	9210	9210	9210	148
558	20250307	101900	186565815	9200	9200	9210	9190	168
559	20250307	101800	185019655	9200	9200	9200	9200	0
560	20250307	101700	185019655	9200	9200	9200	9200	16
561	20250307	101600	184872455	9210	9210	9210	9210	1
562	20250307	101500	184863245	9210	9210	9210	9210	0
563	20250307	101400	184863245	9210	9200	9210	9200	255
564	20250307	101300	182515135	9200	9200	9200	9200	0
565	20250307	101200	182515135	9200	9200	9200	9200	45
566	20250307	101100	182101135	9200	9200	9200	9200	276
567	20250307	101000	179561935	9210	9210	9210	9210	0
568	20250307	100900	179561935	9210	9210	9210	9210	1
569	20250307	100800	179552725	9210	9210	9210	9210	0
570	20250307	100700	179552725	9210	9210	9210	9210	3
571	20250307	100600	179525095	9210	9210	9210	9210	50
572	20250307	100500	179064595	9220	9220	9220	9220	0
573	20250307	100400	179064595	9220	9220	9220	9220	0
574	20250307	100300	179064595	9220	9220	9220	9220	0
575	20250307	100200	179064595	9220	9190	9220	9190	1111
576	20250307	100100	168837155	9180	9180	9180	9180	1
577	20250307	100000	168827975	9200	9200	9200	9200	0
578	20250307	095900	168827975	9200	9200	9200	9200	0
579	20250307	095800	168827975	9200	9200	9200	9200	0
580	20250307	095700	168827975	9200	9200	9200	9200	0
581	20250307	095600	168827975	9200	9200	9200	9200	0
582	20250307	095500	168827975	9200	9200	9200	9200	0
583	20250307	095400	168827975	9200	9200	9200	9200	0
584	20250307	095300	168827975	9200	9200	9200	9200	0
585	20250307	095200	168827975	9200	9200	9200	9140	1608
586	20250307	095100	154121285	9190	9200	9200	9190	52
587	20250307	095000	153642980	9200	9200	9200	9200	10
588	20250307	094900	153550980	9190	9190	9190	9190	318
589	20250307	094800	150628560	9190	9190	9190	9190	0
590	20250307	094700	150628560	9190	9190	9190	9190	5
591	20250307	094600	150582610	9190	9190	9190	9190	5
592	20250307	094500	150536660	9190	9190	9190	9190	1
593	20250307	094400	150527470	9160	9160	9160	9160	0
594	20250307	094300	150527470	9160	9160	9160	9160	0
595	20250307	094200	150527470	9160	9160	9160	9160	0
596	20250307	094100	150527470	9160	9160	9160	9160	0
597	20250307	094000	150527470	9160	9160	9160	9160	0
598	20250307	093900	150527470	9160	9160	9160	9160	0
599	20250307	093800	150527470	9160	9180	9190	9160	706
600	20250307	093700	144057480	9180	9180	9180	9180	0
601	20250307	093600	144057480	9180	9180	9180	9180	0
602	20250307	093500	144057480	9180	9180	9180	9180	1
603	20250307	093400	144048300	9200	9200	9200	9200	1
604	20250307	093300	144039100	9200	9200	9200	9200	0
605	20250307	093200	144039100	9200	9200	9200	9200	142
606	20250307	093100	142732700	9190	9170	9200	9130	1622
607	20250307	093000	127901930	9170	9170	9170	9170	0
608	20250307	092900	127901930	9170	9180	9200	9170	102
609	20250307	092800	126963580	9170	9170	9170	9170	139
610	20250307	092700	125688950	9170	9200	9200	9170	217
611	20250307	092600	123692580	9210	9210	9210	9210	2
612	20250307	092500	123674160	9210	9210	9210	9200	145
613	20250307	092400	122338910	9200	9200	9200	9200	1
614	20250307	092300	122329710	9210	9200	9210	9200	500
615	20250307	092200	117728640	9210	9210	9210	9210	20
616	20250307	092100	117544440	9210	9200	9210	9200	1427
617	20250307	092000	104416020	9200	9200	9200	9200	0
618	20250307	091900	104416020	9200	9180	9200	9180	2000
619	20250307	091800	86035340	9180	9160	9180	9160	559
620	20250307	091700	80908560	9160	9160	9160	9160	4
621	20250307	091600	80871920	9140	9140	9140	9140	400
622	20250307	091500	77215920	9110	9160	9170	9110	223
623	20250307	091400	75172090	9170	9170	9170	9170	1
624	20250307	091300	75162920	9170	9170	9170	9170	360
625	20250307	091200	71861720	9160	9130	9160	9130	549
626	20250307	091100	66839090	9130	9090	9130	9090	193
627	20250307	091000	65081340	9050	9100	9100	9050	55
628	20250307	090900	64583340	9050	9060	9060	9050	200
629	20250307	090800	62772570	9100	9100	9100	9100	0
630	20250307	090700	62772570	9100	9060	9100	9060	120
631	20250307	090600	61684070	9060	9070	9070	9060	5
632	20250307	090500	61638760	9110	9110	9110	9110	0
633	20250307	090400	61638760	9110	9060	9110	9050	301
634	20250307	090300	58914640	9050	9050	9050	9050	0
635	20250307	090200	58914640	9050	9060	9130	9000	2969
636	20250307	090100	32093680	9060	9070	9070	9060	595
637	20250307	090000	26701740	9130	9110	9130	9050	2933