KissMeData/241790/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	205800	251963590	5660	5660	5660	5660	1576
3	20250307	205700	251963590	5660	5660	5660	5660	0
4	20250307	205600	251963590	5660	5660	5660	5660	0
5	20250307	205500	251963590	5660	5660	5660	5660	0
6	20250307	205400	251963590	5660	5660	5660	5660	0
7	20250307	205300	251963590	5660	5660	5660	5660	0
8	20250307	205200	251963590	5660	5660	5660	5660	0
9	20250307	205100	251963590	5660	5660	5660	5660	0
10	20250307	205000	251963590	5660	5660	5660	5660	0
11	20250307	204900	251963590	5660	5660	5660	5660	0
12	20250307	204800	251963590	5660	5660	5660	5660	0
13	20250307	204700	251963590	5660	5660	5660	5660	0
14	20250307	204600	251963590	5660	5660	5660	5660	0
15	20250307	204500	251963590	5660	5660	5660	5660	0
16	20250307	204400	251963590	5660	5660	5660	5660	0
17	20250307	204300	251963590	5660	5660	5660	5660	0
18	20250307	204200	251963590	5660	5660	5660	5660	0
19	20250307	204100	251963590	5660	5660	5660	5660	0
20	20250307	204000	251963590	5660	5660	5660	5660	0
21	20250307	203900	251963590	5660	5660	5660	5660	0
22	20250307	203800	251963590	5660	5660	5660	5660	0
23	20250307	203700	251963590	5660	5660	5660	5660	0
24	20250307	203600	251963590	5660	5660	5660	5660	0
25	20250307	203500	251963590	5660	5660	5660	5660	0
26	20250307	203400	251963590	5660	5660	5660	5660	0
27	20250307	203300	251963590	5660	5660	5660	5660	0
28	20250307	203200	251963590	5660	5660	5660	5660	0
29	20250307	203100	251963590	5660	5660	5660	5660	0
30	20250307	203000	251963590	5660	5660	5660	5660	0
31	20250307	202900	251963590	5660	5660	5660	5660	0
32	20250307	202800	251963590	5660	5660	5660	5660	1576
33	20250307	202700	251963590	5660	5660	5660	5660	0
34	20250307	202600	251963590	5660	5660	5660	5660	0
35	20250307	202500	251963590	5660	5660	5660	5660	0
36	20250307	202400	251963590	5660	5660	5660	5660	0
37	20250307	202300	251963590	5660	5660	5660	5660	0
38	20250307	202200	251963590	5660	5660	5660	5660	0
39	20250307	202100	251963590	5660	5660	5660	5660	0
40	20250307	202000	251963590	5660	5660	5660	5660	0
41	20250307	201900	251963590	5660	5660	5660	5660	0
42	20250307	201800	251963590	5660	5660	5660	5660	0
43	20250307	201700	251963590	5660	5660	5660	5660	0
44	20250307	201600	251963590	5660	5660	5660	5660	0
45	20250307	201500	251963590	5660	5660	5660	5660	0
46	20250307	201400	251963590	5660	5660	5660	5660	0
47	20250307	201300	251963590	5660	5660	5660	5660	0
48	20250307	201200	251963590	5660	5660	5660	5660	0
49	20250307	201100	251963590	5660	5660	5660	5660	0
50	20250307	201000	251963590	5660	5660	5660	5660	0
51	20250307	200900	251963590	5660	5660	5660	5660	0
52	20250307	200800	251963590	5660	5660	5660	5660	0
53	20250307	200700	251963590	5660	5660	5660	5660	0
54	20250307	200600	251963590	5660	5660	5660	5660	0
55	20250307	200500	251963590	5660	5660	5660	5660	0
56	20250307	200400	251963590	5660	5660	5660	5660	0
57	20250307	200300	251963590	5660	5660	5660	5660	0
58	20250307	200200	251963590	5660	5660	5660	5660	0
59	20250307	200100	251963590	5660	5660	5660	5660	0
60	20250307	200000	251963590	5660	5660	5660	5660	0
61	20250307	195900	251963590	5660	5660	5660	5660	0
62	20250307	195800	251963590	5660	5660	5660	5660	1576
63	20250307	195700	251963590	5660	5660	5660	5660	0
64	20250307	195600	251963590	5660	5660	5660	5660	0
65	20250307	195500	251963590	5660	5660	5660	5660	0
66	20250307	195400	251963590	5660	5660	5660	5660	0
67	20250307	195300	251963590	5660	5660	5660	5660	0
68	20250307	195200	251963590	5660	5660	5660	5660	0
69	20250307	195100	251963590	5660	5660	5660	5660	0
70	20250307	195000	251963590	5660	5660	5660	5660	0
71	20250307	194900	251963590	5660	5660	5660	5660	0
72	20250307	194800	251963590	5660	5660	5660	5660	0
73	20250307	194700	251963590	5660	5660	5660	5660	0
74	20250307	194600	251963590	5660	5660	5660	5660	0
75	20250307	194500	251963590	5660	5660	5660	5660	0
76	20250307	194400	251963590	5660	5660	5660	5660	0
77	20250307	194300	251963590	5660	5660	5660	5660	0
78	20250307	194200	251963590	5660	5660	5660	5660	0
79	20250307	194100	251963590	5660	5660	5660	5660	0
80	20250307	194000	251963590	5660	5660	5660	5660	0
81	20250307	193900	251963590	5660	5660	5660	5660	0
82	20250307	193800	251963590	5660	5660	5660	5660	0
83	20250307	193700	251963590	5660	5660	5660	5660	0
84	20250307	193600	251963590	5660	5660	5660	5660	0
85	20250307	193500	251963590	5660	5660	5660	5660	0
86	20250307	193400	251963590	5660	5660	5660	5660	0
87	20250307	193300	251963590	5660	5660	5660	5660	0
88	20250307	193200	251963590	5660	5660	5660	5660	0
89	20250307	193100	251963590	5660	5660	5660	5660	0
90	20250307	193000	251963590	5660	5660	5660	5660	0
91	20250307	192900	251963590	5660	5660	5660	5660	0
92	20250307	192800	251963590	5660	5660	5660	5660	1576
93	20250307	192700	251963590	5660	5660	5660	5660	0
94	20250307	192600	251963590	5660	5660	5660	5660	0
95	20250307	192500	251963590	5660	5660	5660	5660	0
96	20250307	192400	251963590	5660	5660	5660	5660	0
97	20250307	192300	251963590	5660	5660	5660	5660	0
98	20250307	192200	251963590	5660	5660	5660	5660	0
99	20250307	192100	251963590	5660	5660	5660	5660	0
100	20250307	192000	251963590	5660	5660	5660	5660	0
101	20250307	191900	251963590	5660	5660	5660	5660	0
102	20250307	191800	251963590	5660	5660	5660	5660	0
103	20250307	191700	251963590	5660	5660	5660	5660	0
104	20250307	191600	251963590	5660	5660	5660	5660	0
105	20250307	191500	251963590	5660	5660	5660	5660	0
106	20250307	191400	251963590	5660	5660	5660	5660	0
107	20250307	191300	251963590	5660	5660	5660	5660	0
108	20250307	191200	251963590	5660	5660	5660	5660	0
109	20250307	191100	251963590	5660	5660	5660	5660	0
110	20250307	191000	251963590	5660	5660	5660	5660	0
111	20250307	190900	251963590	5660	5660	5660	5660	0
112	20250307	190800	251963590	5660	5660	5660	5660	0
113	20250307	190700	251963590	5660	5660	5660	5660	0
114	20250307	190600	251963590	5660	5660	5660	5660	0
115	20250307	190500	251963590	5660	5660	5660	5660	0
116	20250307	190400	251963590	5660	5660	5660	5660	0
117	20250307	190300	251963590	5660	5660	5660	5660	0
118	20250307	190200	251963590	5660	5660	5660	5660	0
119	20250307	190100	251963590	5660	5660	5660	5660	0
120	20250307	190000	251963590	5660	5660	5660	5660	0
121	20250307	185900	251963590	5660	5660	5660	5660	0
122	20250307	185800	251963590	5660	5660	5660	5660	1576
123	20250307	185700	251963590	5660	5660	5660	5660	0
124	20250307	185600	251963590	5660	5660	5660	5660	0
125	20250307	185500	251963590	5660	5660	5660	5660	0
126	20250307	185400	251963590	5660	5660	5660	5660	0
127	20250307	185300	251963590	5660	5660	5660	5660	0
128	20250307	185200	251963590	5660	5660	5660	5660	0
129	20250307	185100	251963590	5660	5660	5660	5660	0
130	20250307	185000	251963590	5660	5660	5660	5660	0
131	20250307	184900	251963590	5660	5660	5660	5660	0
132	20250307	184800	251963590	5660	5660	5660	5660	0
133	20250307	184700	251963590	5660	5660	5660	5660	0
134	20250307	184600	251963590	5660	5660	5660	5660	0
135	20250307	184500	251963590	5660	5660	5660	5660	0
136	20250307	184400	251963590	5660	5660	5660	5660	0
137	20250307	184300	251963590	5660	5660	5660	5660	0
138	20250307	184200	251963590	5660	5660	5660	5660	0
139	20250307	184100	251963590	5660	5660	5660	5660	0
140	20250307	184000	251963590	5660	5660	5660	5660	0
141	20250307	183900	251963590	5660	5660	5660	5660	0
142	20250307	183800	251963590	5660	5660	5660	5660	0
143	20250307	183700	251963590	5660	5660	5660	5660	0
144	20250307	183600	251963590	5660	5660	5660	5660	0
145	20250307	183500	251963590	5660	5660	5660	5660	0
146	20250307	183400	251963590	5660	5660	5660	5660	0
147	20250307	183300	251963590	5660	5660	5660	5660	0
148	20250307	183200	251963590	5660	5660	5660	5660	0
149	20250307	183100	251963590	5660	5660	5660	5660	0
150	20250307	183000	251963590	5660	5660	5660	5660	0
151	20250307	182900	251963590	5660	5660	5660	5660	0
152	20250307	182800	251963590	5660	5660	5660	5660	1576
153	20250307	182700	251963590	5660	5660	5660	5660	0
154	20250307	182600	251963590	5660	5660	5660	5660	0
155	20250307	182500	251963590	5660	5660	5660	5660	0
156	20250307	182400	251963590	5660	5660	5660	5660	0
157	20250307	182300	251963590	5660	5660	5660	5660	0
158	20250307	182200	251963590	5660	5660	5660	5660	0
159	20250307	182100	251963590	5660	5660	5660	5660	0
160	20250307	182000	251963590	5660	5660	5660	5660	0
161	20250307	181900	251963590	5660	5660	5660	5660	0
162	20250307	181800	251963590	5660	5660	5660	5660	0
163	20250307	181700	251963590	5660	5660	5660	5660	0
164	20250307	181600	251963590	5660	5660	5660	5660	0
165	20250307	181500	251963590	5660	5660	5660	5660	0
166	20250307	181400	251963590	5660	5660	5660	5660	0
167	20250307	181300	251963590	5660	5660	5660	5660	0
168	20250307	181200	251963590	5660	5660	5660	5660	0
169	20250307	181100	251963590	5660	5660	5660	5660	0
170	20250307	181000	251963590	5660	5660	5660	5660	0
171	20250307	180900	251963590	5660	5660	5660	5660	0
172	20250307	180800	251963590	5660	5660	5660	5660	0
173	20250307	180700	251963590	5660	5660	5660	5660	0
174	20250307	180600	251963590	5660	5660	5660	5660	0
175	20250307	180500	251963590	5660	5660	5660	5660	0
176	20250307	180400	251963590	5660	5660	5660	5660	0
177	20250307	180300	251963590	5660	5660	5660	5660	0
178	20250307	180200	251963590	5660	5660	5660	5660	0
179	20250307	180100	251963590	5660	5660	5660	5660	0
180	20250307	180000	251963590	5660	5660	5660	5660	0
181	20250307	175900	251963590	5660	5660	5660	5660	0
182	20250307	175800	251963590	5660	5660	5660	5660	1576
183	20250307	175700	251963590	5660	5660	5660	5660	0
184	20250307	175600	251963590	5660	5660	5660	5660	0
185	20250307	175500	251963590	5660	5660	5660	5660	0
186	20250307	175400	251963590	5660	5660	5660	5660	0
187	20250307	175300	251963590	5660	5660	5660	5660	0
188	20250307	175200	251963590	5660	5660	5660	5660	0
189	20250307	175100	251963590	5660	5660	5660	5660	0
190	20250307	175000	251963590	5660	5660	5660	5660	0
191	20250307	174900	251963590	5660	5660	5660	5660	0
192	20250307	174800	251963590	5660	5660	5660	5660	0
193	20250307	174700	251963590	5660	5660	5660	5660	0
194	20250307	174600	251963590	5660	5660	5660	5660	0
195	20250307	174500	251963590	5660	5660	5660	5660	0
196	20250307	174400	251963590	5660	5660	5660	5660	0
197	20250307	174300	251963590	5660	5660	5660	5660	0
198	20250307	174200	251963590	5660	5660	5660	5660	0
199	20250307	174100	251963590	5660	5660	5660	5660	0
200	20250307	174000	251963590	5660	5660	5660	5660	0
201	20250307	173900	251963590	5660	5660	5660	5660	0
202	20250307	173800	251963590	5660	5660	5660	5660	0
203	20250307	173700	251963590	5660	5660	5660	5660	0
204	20250307	173600	251963590	5660	5660	5660	5660	0
205	20250307	173500	251963590	5660	5660	5660	5660	0
206	20250307	173400	251963590	5660	5660	5660	5660	0
207	20250307	173300	251963590	5660	5660	5660	5660	0
208	20250307	173200	251963590	5660	5660	5660	5660	0
209	20250307	173100	251963590	5660	5660	5660	5660	0
210	20250307	173000	251963590	5660	5660	5660	5660	0
211	20250307	172900	251963590	5660	5660	5660	5660	0
212	20250307	172800	251963590	5660	5660	5660	5660	1576
213	20250307	172700	251963590	5660	5660	5660	5660	0
214	20250307	172600	251963590	5660	5660	5660	5660	0
215	20250307	172500	251963590	5660	5660	5660	5660	0
216	20250307	172400	251963590	5660	5660	5660	5660	0
217	20250307	172300	251963590	5660	5660	5660	5660	0
218	20250307	172200	251963590	5660	5660	5660	5660	0
219	20250307	172100	251963590	5660	5660	5660	5660	0
220	20250307	172000	251963590	5660	5660	5660	5660	0
221	20250307	171900	251963590	5660	5660	5660	5660	0
222	20250307	171800	251963590	5660	5660	5660	5660	0
223	20250307	171700	251963590	5660	5660	5660	5660	0
224	20250307	171600	251963590	5660	5660	5660	5660	0
225	20250307	171500	251963590	5660	5660	5660	5660	0
226	20250307	171400	251963590	5660	5660	5660	5660	0
227	20250307	171300	251963590	5660	5660	5660	5660	0
228	20250307	171200	251963590	5660	5660	5660	5660	0
229	20250307	171100	251963590	5660	5660	5660	5660	0
230	20250307	171000	251963590	5660	5660	5660	5660	0
231	20250307	170900	251963590	5660	5660	5660	5660	0
232	20250307	170800	251963590	5660	5660	5660	5660	0
233	20250307	170700	251963590	5660	5660	5660	5660	0
234	20250307	170600	251963590	5660	5660	5660	5660	0
235	20250307	170500	251963590	5660	5660	5660	5660	0
236	20250307	170400	251963590	5660	5660	5660	5660	0
237	20250307	170300	251963590	5660	5660	5660	5660	0
238	20250307	170200	251963590	5660	5660	5660	5660	0
239	20250307	170100	251963590	5660	5660	5660	5660	0
240	20250307	170000	251963590	5660	5660	5660	5660	0
241	20250307	165900	251963590	5660	5660	5660	5660	0
242	20250307	165800	251963590	5660	5660	5660	5660	1576
243	20250307	165700	251963590	5660	5660	5660	5660	0
244	20250307	165600	251963590	5660	5660	5660	5660	0
245	20250307	165500	251963590	5660	5660	5660	5660	0
246	20250307	165400	251963590	5660	5660	5660	5660	0
247	20250307	165300	251963590	5660	5660	5660	5660	0
248	20250307	165200	251963590	5660	5660	5660	5660	0
249	20250307	165100	251963590	5660	5660	5660	5660	0
250	20250307	165000	251963590	5660	5660	5660	5660	0
251	20250307	164900	251963590	5660	5660	5660	5660	0
252	20250307	164800	251963590	5660	5660	5660	5660	0
253	20250307	164700	251963590	5660	5660	5660	5660	0
254	20250307	164600	251963590	5660	5660	5660	5660	0
255	20250307	164500	251963590	5660	5660	5660	5660	0
256	20250307	164400	251963590	5660	5660	5660	5660	0
257	20250307	164300	251963590	5660	5660	5660	5660	0
258	20250307	164200	251963590	5660	5660	5660	5660	0
259	20250307	164100	251963590	5660	5660	5660	5660	0
260	20250307	164000	251963590	5660	5660	5660	5660	0
261	20250307	163900	251963590	5660	5660	5660	5660	0
262	20250307	163800	251963590	5660	5660	5660	5660	0
263	20250307	163700	251963590	5660	5660	5660	5660	0
264	20250307	163600	251963590	5660	5660	5660	5660	0
265	20250307	163500	251963590	5660	5660	5660	5660	0
266	20250307	163400	251963590	5660	5660	5660	5660	0
267	20250307	163300	251963590	5660	5660	5660	5660	0
268	20250307	163200	251963590	5660	5660	5660	5660	0
269	20250307	163100	251963590	5660	5660	5660	5660	0
270	20250307	163000	251963590	5660	5660	5660	5660	0
271	20250307	162900	251963590	5660	5660	5660	5660	0
272	20250307	162800	251963590	5660	5660	5660	5660	1576
273	20250307	162700	251963590	5660	5660	5660	5660	0
274	20250307	162600	251963590	5660	5660	5660	5660	0
275	20250307	162500	251963590	5660	5660	5660	5660	0
276	20250307	162400	251963590	5660	5660	5660	5660	0
277	20250307	162300	251963590	5660	5660	5660	5660	0
278	20250307	162200	251963590	5660	5660	5660	5660	0
279	20250307	162100	251963590	5660	5660	5660	5660	0
280	20250307	162000	251963590	5660	5660	5660	5660	0
281	20250307	161900	251963590	5660	5660	5660	5660	0
282	20250307	161800	251963590	5660	5660	5660	5660	0
283	20250307	161700	251963590	5660	5660	5660	5660	0
284	20250307	161600	251963590	5660	5660	5660	5660	0
285	20250307	161500	251963590	5660	5660	5660	5660	0
286	20250307	161400	251963590	5660	5660	5660	5660	0
287	20250307	161300	251963590	5660	5660	5660	5660	0
288	20250307	161200	251963590	5660	5660	5660	5660	0
289	20250307	161100	251963590	5660	5660	5660	5660	0
290	20250307	161000	251963590	5660	5660	5660	5660	0
291	20250307	160900	251963590	5660	5660	5660	5660	0
292	20250307	160800	251963590	5660	5660	5660	5660	0
293	20250307	160700	251963590	5660	5660	5660	5660	0
294	20250307	160600	251963590	5660	5660	5660	5660	0
295	20250307	160500	251963590	5660	5660	5660	5660	0
296	20250307	160400	251963590	5660	5660	5660	5660	0
297	20250307	160300	251963590	5660	5660	5660	5660	0
298	20250307	160200	251963590	5660	5660	5660	5660	0
299	20250307	160100	251963590	5660	5660	5660	5660	0
300	20250307	160000	251963590	5660	5660	5660	5660	0
301	20250307	155900	251963590	5660	5660	5660	5660	0
302	20250307	155800	251963590	5660	5660	5660	5660	1576
303	20250307	155700	251963590	5660	5660	5660	5660	0
304	20250307	155600	251963590	5660	5660	5660	5660	0
305	20250307	155500	251963590	5660	5660	5660	5660	0
306	20250307	155400	251963590	5660	5660	5660	5660	0
307	20250307	155300	251963590	5660	5660	5660	5660	0
308	20250307	155200	251963590	5660	5660	5660	5660	0
309	20250307	155100	251963590	5660	5660	5660	5660	0
310	20250307	155000	251963590	5660	5660	5660	5660	0
311	20250307	154900	251963590	5660	5660	5660	5660	0
312	20250307	154800	251963590	5660	5660	5660	5660	0
313	20250307	154700	251963590	5660	5660	5660	5660	0
314	20250307	154600	251963590	5660	5660	5660	5660	0
315	20250307	154500	251963590	5660	5660	5660	5660	0
316	20250307	154400	251963590	5660	5660	5660	5660	0
317	20250307	154300	251963590	5660	5660	5660	5660	0
318	20250307	154200	251963590	5660	5660	5660	5660	0
319	20250307	154100	251963590	5660	5660	5660	5660	0
320	20250307	154000	251963590	5660	5660	5660	5660	0
321	20250307	153900	251963590	5660	5660	5660	5660	0
322	20250307	153800	251963590	5660	5660	5660	5660	0
323	20250307	153700	251963590	5660	5660	5660	5660	0
324	20250307	153600	251963590	5660	5660	5660	5660	0
325	20250307	153500	251963590	5660	5660	5660	5660	0
326	20250307	153400	251963590	5660	5660	5660	5660	0
327	20250307	153300	251963590	5660	5660	5660	5660	0
328	20250307	153200	251963590	5660	5660	5660	5660	0
329	20250307	153100	251963590	5660	5660	5660	5660	0
330	20250307	153000	251963590	5660	5660	5660	5660	1576
331	20250307	152900	243043430	5540	5540	5540	5540	0
332	20250307	152800	243043430	5540	5540	5540	5540	0
333	20250307	152700	243043430	5540	5540	5540	5540	0
334	20250307	152600	243043430	5540	5540	5540	5540	0
335	20250307	152500	243043430	5540	5540	5540	5540	0
336	20250307	152400	243043430	5540	5540	5540	5540	0
337	20250307	152300	243043430	5540	5540	5540	5540	0
338	20250307	152200	243043430	5540	5540	5540	5540	0
339	20250307	152100	243043430	5540	5540	5540	5540	0
340	20250307	152000	243043430	5540	5540	5540	5540	0
341	20250307	151900	243043430	5540	5540	5540	5540	0
342	20250307	151800	243043430	5540	5540	5540	5540	0
343	20250307	151700	243043430	5540	5540	5540	5540	1
344	20250307	151600	243037890	5540	5540	5540	5540	0
345	20250307	151500	243037890	5540	5570	5580	5540	32
346	20250307	151400	242859870	5580	5580	5580	5580	0
347	20250307	151300	242859870	5580	5580	5580	5580	0
348	20250307	151200	242859870	5580	5580	5580	5580	0
349	20250307	151100	242859870	5580	5580	5580	5580	300
350	20250307	151000	241185870	5570	5570	5570	5570	0
351	20250307	150900	241185870	5570	5570	5570	5570	0
352	20250307	150800	241185870	5570	5570	5570	5570	0
353	20250307	150700	241185870	5570	5570	5570	5570	0
354	20250307	150600	241185870	5570	5570	5570	5570	0
355	20250307	150500	241185870	5570	5570	5570	5570	0
356	20250307	150400	241185870	5570	5570	5570	5570	0
357	20250307	150300	241185870	5570	5570	5570	5570	0
358	20250307	150200	241185870	5570	5570	5570	5570	0
359	20250307	150100	241185870	5570	5570	5570	5570	0
360	20250307	150000	241185870	5570	5570	5580	5570	289
361	20250307	145900	239575610	5570	5570	5570	5570	0
362	20250307	145800	239575610	5570	5570	5570	5570	1
363	20250307	145700	239570040	5540	5540	5540	5540	0
364	20250307	145600	239570040	5540	5540	5540	5540	11
365	20250307	145500	239509100	5540	5540	5540	5540	208
366	20250307	145400	238356780	5530	5530	5530	5530	0
367	20250307	145300	238356780	5530	5530	5530	5530	1
368	20250307	145200	238351250	5560	5560	5560	5560	0
369	20250307	145100	238351250	5560	5560	5560	5560	37
370	20250307	145000	238145530	5560	5560	5560	5560	0
371	20250307	144900	238145530	5560	5560	5560	5560	12
372	20250307	144800	238078810	5560	5560	5560	5560	101
373	20250307	144700	237517250	5550	5550	5550	5550	0
374	20250307	144600	237517250	5550	5550	5550	5550	0
375	20250307	144500	237517250	5550	5550	5550	5550	0
376	20250307	144400	237517250	5550	5550	5550	5550	358
377	20250307	144300	235530350	5580	5580	5580	5580	0
378	20250307	144200	235530350	5580	5580	5580	5580	0
379	20250307	144100	235530350	5580	5580	5580	5580	12
380	20250307	144000	235463390	5550	5550	5550	5550	0
381	20250307	143900	235463390	5550	5550	5550	5550	0
382	20250307	143800	235463390	5550	5550	5550	5550	0
383	20250307	143700	235463390	5550	5550	5550	5550	0
384	20250307	143600	235463390	5550	5560	5560	5550	524
385	20250307	143500	232554090	5570	5570	5570	5570	0
386	20250307	143400	232554090	5570	5580	5580	5570	276
387	20250307	143300	231016270	5590	5590	5590	5590	0
388	20250307	143200	231016270	5590	5590	5590	5590	0
389	20250307	143100	231016270	5590	5590	5590	5590	0
390	20250307	143000	231016270	5590	5590	5590	5590	0
391	20250307	142900	231016270	5590	5590	5590	5590	8
392	20250307	142800	230971550	5590	5590	5590	5590	262
393	20250307	142700	229506970	5590	5590	5590	5590	0
394	20250307	142600	229506970	5590	5590	5590	5590	30
395	20250307	142500	229339270	5590	5590	5590	5590	0
396	20250307	142400	229339270	5590	5590	5590	5590	100
397	20250307	142300	228780270	5590	5590	5590	5590	0
398	20250307	142200	228780270	5590	5590	5590	5590	2
399	20250307	142100	228769090	5590	5590	5590	5590	0
400	20250307	142000	228769090	5590	5590	5590	5590	0
401	20250307	141900	228769090	5590	5590	5590	5590	0
402	20250307	141800	228769090	5590	5590	5590	5590	0
403	20250307	141700	228769090	5590	5590	5590	5590	0
404	20250307	141600	228769090	5590	5590	5590	5590	27
405	20250307	141500	228618160	5590	5590	5590	5590	32
406	20250307	141400	228439280	5570	5570	5570	5570	0
407	20250307	141300	228439280	5570	5570	5570	5570	2
408	20250307	141200	228428140	5590	5590	5590	5590	0
409	20250307	141100	228428140	5590	5590	5590	5590	0
410	20250307	141000	228428140	5590	5590	5590	5590	0
411	20250307	140900	228428140	5590	5590	5590	5590	0
412	20250307	140800	228428140	5590	5590	5590	5590	0
413	20250307	140700	228428140	5590	5590	5590	5590	0
414	20250307	140600	228428140	5590	5590	5590	5590	0
415	20250307	140500	228428140	5590	5590	5590	5590	0
416	20250307	140400	228428140	5590	5590	5590	5590	683
417	20250307	140300	224610170	5570	5570	5570	5570	685
418	20250307	140200	220794720	5590	5590	5590	5590	0
419	20250307	140100	220794720	5590	5590	5590	5570	303
420	20250307	140000	219104980	5590	5590	5590	5590	0
421	20250307	135900	219104980	5590	5590	5590	5590	0
422	20250307	135800	219104980	5590	5590	5590	5590	383
423	20250307	135700	216964010	5600	5600	5600	5600	0
424	20250307	135600	216964010	5600	5530	5600	5530	3750
425	20250307	135500	196033840	5500	5500	5500	5500	0
426	20250307	135400	196033840	5500	5500	5500	5500	0
427	20250307	135300	196033840	5500	5500	5500	5500	0
428	20250307	135200	196033840	5500	5500	5500	5500	0
429	20250307	135100	196033840	5500	5530	5530	5500	66
430	20250307	135000	195669340	5530	5530	5530	5530	0
431	20250307	134900	195669340	5530	5530	5530	5530	0
432	20250307	134800	195669340	5530	5530	5530	5530	0
433	20250307	134700	195669340	5530	5530	5530	5530	0
434	20250307	134600	195669340	5530	5530	5530	5530	0
435	20250307	134500	195669340	5530	5530	5530	5530	0
436	20250307	134400	195669340	5530	5530	5530	5530	0
437	20250307	134300	195669340	5530	5530	5530	5530	0
438	20250307	134200	195669340	5530	5530	5530	5530	0
439	20250307	134100	195669340	5530	5530	5530	5530	0
440	20250307	134000	195669340	5530	5530	5530	5530	0
441	20250307	133900	195669340	5530	5530	5530	5530	0
442	20250307	133800	195669340	5530	5530	5530	5530	0
443	20250307	133700	195669340	5530	5530	5530	5530	0
444	20250307	133600	195669340	5530	5530	5530	5530	0
445	20250307	133500	195669340	5530	5530	5530	5530	0
446	20250307	133400	195669340	5530	5530	5530	5530	0
447	20250307	133300	195669340	5530	5530	5530	5530	0
448	20250307	133200	195669340	5530	5530	5530	5500	7911
449	20250307	133100	152154490	5510	5520	5520	5510	1340
450	20250307	133000	144770940	5520	5540	5540	5520	11852
451	20250307	132900	79125910	5550	5550	5550	5550	20
452	20250307	132800	79014910	5570	5570	5570	5570	0
453	20250307	132700	79014910	5570	5570	5570	5570	0
454	20250307	132600	79014910	5570	5570	5570	5570	0
455	20250307	132500	79014910	5570	5570	5570	5570	0
456	20250307	132400	79014910	5570	5570	5570	5570	200
457	20250307	132300	77900910	5560	5560	5560	5560	0
458	20250307	132200	77900910	5560	5560	5560	5560	0
459	20250307	132100	77900910	5560	5560	5560	5560	0
460	20250307	132000	77900910	5560	5550	5560	5550	8
461	20250307	131900	77856460	5550	5550	5550	5550	27
462	20250307	131800	77706610	5550	5550	5550	5550	20
463	20250307	131700	77595610	5550	5550	5550	5550	10
464	20250307	131600	77540110	5540	5540	5540	5540	0
465	20250307	131500	77540110	5540	5540	5540	5540	116
466	20250307	131400	76897470	5540	5540	5540	5540	0
467	20250307	131300	76897470	5540	5540	5540	5540	0
468	20250307	131200	76897470	5540	5540	5540	5540	0
469	20250307	131100	76897470	5540	5540	5540	5540	0
470	20250307	131000	76897470	5540	5540	5540	5540	0
471	20250307	130900	76897470	5540	5540	5540	5540	0
472	20250307	130800	76897470	5540	5550	5550	5540	5
473	20250307	130700	76869730	5560	5560	5560	5560	0
474	20250307	130600	76869730	5560	5560	5560	5560	0
475	20250307	130500	76869730	5560	5560	5560	5560	5
476	20250307	130400	76841930	5540	5540	5540	5540	0
477	20250307	130300	76841930	5540	5570	5570	5540	33
478	20250307	130200	76658570	5570	5570	5570	5570	0
479	20250307	130100	76658570	5570	5570	5570	5570	0
480	20250307	130000	76658570	5570	5570	5570	5570	0
481	20250307	125900	76658570	5570	5570	5570	5570	0
482	20250307	125800	76658570	5570	5570	5570	5570	0
483	20250307	125700	76658570	5570	5570	5570	5570	0
484	20250307	125600	76658570	5570	5570	5570	5570	0
485	20250307	125500	76658570	5570	5570	5570	5570	0
486	20250307	125400	76658570	5570	5570	5570	5570	0
487	20250307	125300	76658570	5570	5570	5570	5570	0
488	20250307	125200	76658570	5570	5570	5570	5570	0
489	20250307	125100	76658570	5570	5570	5570	5570	0
490	20250307	125000	76658570	5570	5570	5570	5570	0
491	20250307	124900	76658570	5570	5570	5570	5570	0
492	20250307	124800	76658570	5570	5570	5570	5570	0
493	20250307	124700	76658570	5570	5570	5570	5570	0
494	20250307	124600	76658570	5570	5560	5570	5560	100
495	20250307	124500	76102400	5560	5560	5560	5540	19
496	20250307	124400	75997090	5540	5540	5540	5540	500
497	20250307	124300	73227090	5540	5540	5540	5540	0
498	20250307	124200	73227090	5540	5540	5540	5540	0
499	20250307	124100	73227090	5540	5540	5540	5540	0
500	20250307	124000	73227090	5540	5540	5540	5540	0
501	20250307	123900	73227090	5540	5540	5540	5540	0
502	20250307	123800	73227090	5540	5540	5540	5540	0
503	20250307	123700	73227090	5540	5540	5540	5540	1000
504	20250307	123600	67687090	5570	5570	5570	5570	0
505	20250307	123500	67687090	5570	5570	5570	5570	0
506	20250307	123400	67687090	5570	5570	5570	5570	0
507	20250307	123300	67687090	5570	5570	5570	5570	0
508	20250307	123200	67687090	5570	5570	5570	5570	0
509	20250307	123100	67687090	5570	5570	5570	5570	0
510	20250307	123000	67687090	5570	5560	5570	5560	27
511	20250307	122900	67536800	5560	5560	5560	5560	0
512	20250307	122800	67536800	5560	5560	5560	5560	0
513	20250307	122700	67536800	5560	5560	5560	5560	0
514	20250307	122600	67536800	5560	5560	5560	5560	0
515	20250307	122500	67536800	5560	5560	5560	5560	1
516	20250307	122400	67531240	5550	5550	5550	5550	3
517	20250307	122300	67514590	5550	5550	5550	5550	0
518	20250307	122200	67514590	5550	5550	5550	5550	198
519	20250307	122100	66415690	5590	5590	5590	5590	0
520	20250307	122000	66415690	5590	5590	5590	5590	1
521	20250307	121900	66410100	5550	5550	5550	5550	0
522	20250307	121800	66410100	5550	5560	5590	5550	116
523	20250307	121700	65763750	5550	5550	5550	5550	0
524	20250307	121600	65763750	5550	5550	5550	5550	0
525	20250307	121500	65763750	5550	5550	5550	5550	0
526	20250307	121400	65763750	5550	5550	5550	5550	0
527	20250307	121300	65763750	5550	5550	5550	5550	0
528	20250307	121200	65763750	5550	5550	5550	5550	11
529	20250307	121100	65702700	5560	5560	5560	5560	0
530	20250307	121000	65702700	5560	5560	5560	5560	0
531	20250307	120900	65702700	5560	5560	5560	5560	0
532	20250307	120800	65702700	5560	5560	5560	5560	1
533	20250307	120700	65697140	5550	5550	5550	5550	0
534	20250307	120600	65697140	5550	5550	5550	5550	0
535	20250307	120500	65697140	5550	5550	5550	5550	0
536	20250307	120400	65697140	5550	5550	5550	5550	0
537	20250307	120300	65697140	5550	5550	5550	5550	0
538	20250307	120200	65697140	5550	5550	5550	5550	0
539	20250307	120100	65697140	5550	5540	5550	5530	268
540	20250307	120000	64212560	5560	5560	5560	5560	0
541	20250307	115900	64212560	5560	5560	5560	5560	0
542	20250307	115800	64212560	5560	5560	5560	5560	10
543	20250307	115700	64156960	5560	5560	5560	5560	0
544	20250307	115600	64156960	5560	5560	5560	5560	5
545	20250307	115500	64129160	5570	5570	5570	5570	0
546	20250307	115400	64129160	5570	5570	5570	5570	0
547	20250307	115300	64129160	5570	5570	5570	5570	0
548	20250307	115200	64129160	5570	5570	5570	5570	0
549	20250307	115100	64129160	5570	5570	5570	5570	6
550	20250307	115000	64095740	5540	5540	5540	5540	0
551	20250307	114900	64095740	5540	5570	5570	5540	17
552	20250307	114800	64001530	5560	5560	5560	5560	0
553	20250307	114700	64001530	5560	5560	5560	5560	0
554	20250307	114600	64001530	5560	5560	5560	5560	0
555	20250307	114500	64001530	5560	5560	5560	5560	0
556	20250307	114400	64001530	5560	5560	5560	5560	0
557	20250307	114300	64001530	5560	5560	5560	5560	0
558	20250307	114200	64001530	5560	5560	5560	5560	0
559	20250307	114100	64001530	5560	5560	5560	5560	1
560	20250307	114000	63995970	5550	5550	5550	5550	0
561	20250307	113900	63995970	5550	5550	5550	5550	1
562	20250307	113800	63990420	5540	5540	5540	5540	0
563	20250307	113700	63990420	5540	5570	5570	5540	6
564	20250307	113600	63957030	5550	5550	5550	5550	0
565	20250307	113500	63957030	5550	5550	5550	5550	0
566	20250307	113400	63957030	5550	5550	5550	5550	0
567	20250307	113300	63957030	5550	5550	5550	5550	1
568	20250307	113200	63951480	5570	5570	5570	5570	1
569	20250307	113100	63945910	5570	5570	5570	5570	19
570	20250307	113000	63840080	5570	5570	5570	5570	0
571	20250307	112900	63840080	5570	5570	5570	5570	11
572	20250307	112800	63778810	5560	5560	5560	5560	0
573	20250307	112700	63778810	5560	5560	5560	5560	0
574	20250307	112600	63778810	5560	5560	5560	5560	6
575	20250307	112500	63745450	5560	5560	5560	5560	0
576	20250307	112400	63745450	5560	5560	5560	5560	0
577	20250307	112300	63745450	5560	5560	5560	5560	0
578	20250307	112200	63745450	5560	5560	5560	5560	0
579	20250307	112100	63745450	5560	5560	5560	5560	0
580	20250307	112000	63745450	5560	5560	5560	5560	0
581	20250307	111900	63745450	5560	5560	5560	5560	0
582	20250307	111800	63745450	5560	5560	5560	5560	0
583	20250307	111700	63745450	5560	5560	5560	5560	28
584	20250307	111600	63589770	5570	5570	5570	5570	0
585	20250307	111500	63589770	5570	5570	5570	5570	0
586	20250307	111400	63589770	5570	5570	5570	5570	0
587	20250307	111300	63589770	5570	5570	5570	5570	0
588	20250307	111200	63589770	5570	5540	5570	5540	100
589	20250307	111100	63035710	5540	5540	5540	5540	152
590	20250307	111000	62193630	5540	5550	5550	5540	40
591	20250307	110900	61971680	5570	5570	5570	5570	0
592	20250307	110800	61971680	5570	5570	5570	5570	10
593	20250307	110700	61915980	5570	5570	5570	5570	0
594	20250307	110600	61915980	5570	5570	5570	5570	0
595	20250307	110500	61915980	5570	5560	5570	5560	4
596	20250307	110400	61893730	5550	5550	5550	5550	0
597	20250307	110300	61893730	5550	5550	5550	5550	0
598	20250307	110200	61893730	5550	5550	5550	5550	16
599	20250307	110100	61804930	5570	5570	5570	5570	1
600	20250307	110000	61799360	5550	5550	5550	5550	0
601	20250307	105900	61799360	5550	5550	5550	5550	0
602	20250307	105800	61799360	5550	5550	5550	5550	0
603	20250307	105700	61799360	5550	5560	5560	5550	250
604	20250307	105600	60410910	5560	5560	5560	5560	0
605	20250307	105500	60410910	5560	5560	5560	5560	0
606	20250307	105400	60410910	5560	5560	5560	5560	0
607	20250307	105300	60410910	5560	5560	5560	5560	5
608	20250307	105200	60383110	5550	5550	5550	5550	0
609	20250307	105100	60383110	5550	5550	5550	5550	622
610	20250307	105000	56931010	5560	5560	5560	5560	0
611	20250307	104900	56931010	5560	5560	5560	5560	0
612	20250307	104800	56931010	5560	5560	5560	5560	10
613	20250307	104700	56875410	5560	5560	5560	5560	0
614	20250307	104600	56875410	5560	5560	5560	5560	0
615	20250307	104500	56875410	5560	5560	5560	5560	0
616	20250307	104400	56875410	5560	5570	5570	5560	208
617	20250307	104300	55717860	5570	5570	5570	5570	0
618	20250307	104200	55717860	5570	5570	5570	5570	0
619	20250307	104100	55717860	5570	5570	5570	5570	0
620	20250307	104000	55717860	5570	5570	5570	5570	0
621	20250307	103900	55717860	5570	5570	5570	5570	23
622	20250307	103800	55589750	5580	5580	5580	5580	2
623	20250307	103700	55578590	5590	5590	5590	5590	0
624	20250307	103600	55578590	5590	5590	5590	5590	5
625	20250307	103500	55550640	5590	5590	5590	5590	99
626	20250307	103400	54997230	5590	5570	5590	5570	84
627	20250307	103300	54528470	5570	5570	5570	5570	12
628	20250307	103200	54461630	5580	5580	5580	5580	0
629	20250307	103100	54461630	5580	5580	5580	5580	30
630	20250307	103000	54294230	5580	5580	5580	5580	0
631	20250307	102900	54294230	5580	5580	5580	5580	0
632	20250307	102800	54294230	5580	5580	5580	5580	78
633	20250307	102700	53858990	5580	5580	5580	5580	0
634	20250307	102600	53858990	5580	5580	5580	5580	1
635	20250307	102500	53853410	5580	5580	5580	5580	0
636	20250307	102400	53853410	5580	5580	5580	5580	0
637	20250307	102300	53853410	5580	5580	5580	5580	10
638	20250307	102200	53797610	5570	5570	5570	5570	10
639	20250307	102100	53741910	5580	5580	5580	5580	11
640	20250307	102000	53680530	5580	5580	5580	5580	9
641	20250307	101900	53630310	5590	5590	5590	5590	50
642	20250307	101800	53350810	5590	5590	5590	5590	0
643	20250307	101700	53350810	5590	5590	5590	5590	11
644	20250307	101600	53289320	5590	5590	5590	5590	0
645	20250307	101500	53289320	5590	5590	5590	5590	108
646	20250307	101400	52685600	5590	5590	5590	5590	19
647	20250307	101300	52579390	5600	5560	5600	5560	105
648	20250307	101200	51992470	5560	5560	5560	5560	0
649	20250307	101100	51992470	5560	5560	5560	5560	0
650	20250307	101000	51992470	5560	5560	5560	5560	0
651	20250307	100900	51992470	5560	5560	5560	5560	0
652	20250307	100800	51992470	5560	5560	5560	5560	0
653	20250307	100700	51992470	5560	5560	5560	5560	0
654	20250307	100600	51992470	5560	5550	5560	5550	165
655	20250307	100500	51076610	5550	5550	5550	5550	0
656	20250307	100400	51076610	5550	5550	5550	5550	0
657	20250307	100300	51076610	5550	5550	5550	5550	0
658	20250307	100200	51076610	5550	5550	5550	5550	0
659	20250307	100100	51076610	5550	5550	5550	5550	0
660	20250307	100000	51076610	5550	5550	5550	5550	0
661	20250307	095900	51076610	5550	5550	5550	5550	0
662	20250307	095800	51076610	5550	5550	5550	5550	0
663	20250307	095700	51076610	5550	5550	5550	5550	0
664	20250307	095600	51076610	5550	5550	5550	5550	2
665	20250307	095500	51065510	5560	5560	5560	5560	0
666	20250307	095400	51065510	5560	5560	5560	5560	0
667	20250307	095300	51065510	5560	5560	5560	5560	0
668	20250307	095200	51065510	5560	5560	5560	5560	0
669	20250307	095100	51065510	5560	5560	5560	5560	13
670	20250307	095000	50993230	5620	5590	5620	5590	30
671	20250307	094900	50825390	5590	5590	5590	5590	100
672	20250307	094800	50266390	5550	5550	5550	5550	1
673	20250307	094700	50260840	5590	5590	5590	5590	0
674	20250307	094600	50260840	5590	5580	5590	5580	26
675	20250307	094500	50115670	5540	5580	5580	5540	17
676	20250307	094400	50021450	5540	5540	5540	5540	0
677	20250307	094300	50021450	5540	5540	5540	5540	0
678	20250307	094200	50021450	5540	5540	5540	5540	0
679	20250307	094100	50021450	5540	5540	5540	5540	81
680	20250307	094000	49572710	5540	5540	5540	5540	0
681	20250307	093900	49572710	5540	5610	5610	5540	375
682	20250307	093800	47495140	5570	5570	5570	5570	0
683	20250307	093700	47495140	5570	5570	5570	5570	0
684	20250307	093600	47495140	5570	5570	5570	5570	140
685	20250307	093500	46715340	5570	5570	5570	5570	0
686	20250307	093400	46715340	5570	5570	5570	5570	0
687	20250307	093300	46715340	5570	5570	5570	5570	0
688	20250307	093200	46715340	5570	5570	5570	5570	71
689	20250307	093100	46319870	5570	5570	5570	5570	0
690	20250307	093000	46319870	5570	5570	5570	5570	0
691	20250307	092900	46319870	5570	5570	5570	5570	684
692	20250307	092800	42509990	5570	5570	5570	5570	0
693	20250307	092700	42509990	5570	5570	5570	5570	0
694	20250307	092600	42509990	5570	5570	5570	5570	0
695	20250307	092500	42509990	5570	5570	5570	5570	0
696	20250307	092400	42509990	5570	5570	5570	5570	1
697	20250307	092300	42504420	5530	5520	5530	5520	1648
698	20250307	092200	33400260	5480	5480	5480	5480	0
699	20250307	092100	33400260	5480	5480	5480	5480	375
700	20250307	092000	31345260	5520	5520	5520	5520	0
701	20250307	091900	31345260	5520	5520	5520	5520	0
702	20250307	091800	31345260	5520	5520	5520	5520	200
703	20250307	091700	30241260	5520	5520	5520	5520	0
704	20250307	091600	30241260	5520	5520	5520	5520	0
705	20250307	091500	30241260	5520	5480	5520	5480	81
706	20250307	091400	29795380	5520	5520	5520	5520	0
707	20250307	091300	29795380	5520	5510	5520	5510	239
708	20250307	091200	28476400	5470	5470	5470	5470	31
709	20250307	091100	28306830	5490	5490	5490	5480	302
710	20250307	091000	26648860	5520	5520	5520	5520	0
711	20250307	090900	26648860	5520	5520	5520	5520	0
712	20250307	090800	26648860	5520	5490	5520	5490	100
713	20250307	090700	26098610	5440	5440	5440	5440	0
714	20250307	090600	26098610	5440	5440	5440	5440	0
715	20250307	090500	26098610	5440	5450	5520	5440	2420
716	20250307	090400	12889660	5490	5490	5490	5490	55
717	20250307	090300	12587710	5460	5460	5490	5390	2164
718	20250307	090200	884400	5450	5470	5470	5450	32
719	20250307	090100	709630	5520	5520	5520	5520	1
720	20250307	090000	704110	5550	5550	5550	5500	127