KissMeData/014280/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	190100	408751373	4175	4175	4175	4175	494
3	20250311	190000	408751373	4175	4175	4175	4175	0
4	20250311	185900	408751373	4175	4175	4175	4175	0
5	20250311	185800	408751373	4175	4175	4175	4175	0
6	20250311	185700	408751373	4175	4175	4175	4175	0
7	20250311	185600	408751373	4175	4175	4175	4175	0
8	20250311	185500	408751373	4175	4175	4175	4175	0
9	20250311	185400	408751373	4175	4175	4175	4175	0
10	20250311	185300	408751373	4175	4175	4175	4175	0
11	20250311	185200	408751373	4175	4175	4175	4175	0
12	20250311	185100	408751373	4175	4175	4175	4175	0
13	20250311	185000	408751373	4175	4175	4175	4175	0
14	20250311	184900	408751373	4175	4175	4175	4175	0
15	20250311	184800	408751373	4175	4175	4175	4175	0
16	20250311	184700	408751373	4175	4175	4175	4175	0
17	20250311	184600	408751373	4175	4175	4175	4175	0
18	20250311	184500	408751373	4175	4175	4175	4175	0
19	20250311	184400	408751373	4175	4175	4175	4175	0
20	20250311	184300	408751373	4175	4175	4175	4175	0
21	20250311	184200	408751373	4175	4175	4175	4175	0
22	20250311	184100	408751373	4175	4175	4175	4175	0
23	20250311	184000	408751373	4175	4175	4175	4175	0
24	20250311	183900	408751373	4175	4175	4175	4175	0
25	20250311	183800	408751373	4175	4175	4175	4175	0
26	20250311	183700	408751373	4175	4175	4175	4175	0
27	20250311	183600	408751373	4175	4175	4175	4175	0
28	20250311	183500	408751373	4175	4175	4175	4175	0
29	20250311	183400	408751373	4175	4175	4175	4175	0
30	20250311	183300	408751373	4175	4175	4175	4175	0
31	20250311	183200	408751373	4175	4175	4175	4175	0
32	20250311	183100	408751373	4175	4175	4175	4175	494
33	20250311	183000	408751373	4175	4175	4175	4175	0
34	20250311	182900	408751373	4175	4175	4175	4175	0
35	20250311	182800	408751373	4175	4175	4175	4175	0
36	20250311	182700	408751373	4175	4175	4175	4175	0
37	20250311	182600	408751373	4175	4175	4175	4175	0
38	20250311	182500	408751373	4175	4175	4175	4175	0
39	20250311	182400	408751373	4175	4175	4175	4175	0
40	20250311	182300	408751373	4175	4175	4175	4175	0
41	20250311	182200	408751373	4175	4175	4175	4175	0
42	20250311	182100	408751373	4175	4175	4175	4175	0
43	20250311	182000	408751373	4175	4175	4175	4175	0
44	20250311	181900	408751373	4175	4175	4175	4175	0
45	20250311	181800	408751373	4175	4175	4175	4175	0
46	20250311	181700	408751373	4175	4175	4175	4175	0
47	20250311	181600	408751373	4175	4175	4175	4175	0
48	20250311	181500	408751373	4175	4175	4175	4175	0
49	20250311	181400	408751373	4175	4175	4175	4175	0
50	20250311	181300	408751373	4175	4175	4175	4175	0
51	20250311	181200	408751373	4175	4175	4175	4175	0
52	20250311	181100	408751373	4175	4175	4175	4175	0
53	20250311	181000	408751373	4175	4175	4175	4175	0
54	20250311	180900	408751373	4175	4175	4175	4175	0
55	20250311	180800	408751373	4175	4175	4175	4175	0
56	20250311	180700	408751373	4175	4175	4175	4175	0
57	20250311	180600	408751373	4175	4175	4175	4175	0
58	20250311	180500	408751373	4175	4175	4175	4175	0
59	20250311	180400	408751373	4175	4175	4175	4175	0
60	20250311	180300	408751373	4175	4175	4175	4175	0
61	20250311	180200	408751373	4175	4175	4175	4175	0
62	20250311	180100	408751373	4175	4175	4175	4175	494
63	20250311	180000	408751373	4175	4175	4175	4175	0
64	20250311	175900	408751373	4175	4175	4175	4175	0
65	20250311	175800	408751373	4175	4175	4175	4175	0
66	20250311	175700	408751373	4175	4175	4175	4175	0
67	20250311	175600	408751373	4175	4175	4175	4175	0
68	20250311	175500	408751373	4175	4175	4175	4175	0
69	20250311	175400	408751373	4175	4175	4175	4175	0
70	20250311	175300	408751373	4175	4175	4175	4175	0
71	20250311	175200	408751373	4175	4175	4175	4175	0
72	20250311	175100	408751373	4175	4175	4175	4175	0
73	20250311	175000	408751373	4175	4175	4175	4175	0
74	20250311	174900	408751373	4175	4175	4175	4175	0
75	20250311	174800	408751373	4175	4175	4175	4175	0
76	20250311	174700	408751373	4175	4175	4175	4175	0
77	20250311	174600	408751373	4175	4175	4175	4175	0
78	20250311	174500	408751373	4175	4175	4175	4175	0
79	20250311	174400	408751373	4175	4175	4175	4175	0
80	20250311	174300	408751373	4175	4175	4175	4175	0
81	20250311	174200	408751373	4175	4175	4175	4175	0
82	20250311	174100	408751373	4175	4175	4175	4175	0
83	20250311	174000	408751373	4175	4175	4175	4175	0
84	20250311	173900	408751373	4175	4175	4175	4175	0
85	20250311	173800	408751373	4175	4175	4175	4175	0
86	20250311	173700	408751373	4175	4175	4175	4175	0
87	20250311	173600	408751373	4175	4175	4175	4175	0
88	20250311	173500	408751373	4175	4175	4175	4175	0
89	20250311	173400	408751373	4175	4175	4175	4175	0
90	20250311	173300	408751373	4175	4175	4175	4175	0
91	20250311	173200	408751373	4175	4175	4175	4175	0
92	20250311	173100	408751373	4175	4175	4175	4175	494
93	20250311	173000	408751373	4175	4175	4175	4175	0
94	20250311	172900	408751373	4175	4175	4175	4175	0
95	20250311	172800	408751373	4175	4175	4175	4175	0
96	20250311	172700	408751373	4175	4175	4175	4175	0
97	20250311	172600	408751373	4175	4175	4175	4175	0
98	20250311	172500	408751373	4175	4175	4175	4175	0
99	20250311	172400	408751373	4175	4175	4175	4175	0
100	20250311	172300	408751373	4175	4175	4175	4175	0
101	20250311	172200	408751373	4175	4175	4175	4175	0
102	20250311	172100	408751373	4175	4175	4175	4175	0
103	20250311	172000	408751373	4175	4175	4175	4175	0
104	20250311	171900	408751373	4175	4175	4175	4175	0
105	20250311	171800	408751373	4175	4175	4175	4175	0
106	20250311	171700	408751373	4175	4175	4175	4175	0
107	20250311	171600	408751373	4175	4175	4175	4175	0
108	20250311	171500	408751373	4175	4175	4175	4175	0
109	20250311	171400	408751373	4175	4175	4175	4175	0
110	20250311	171300	408751373	4175	4175	4175	4175	0
111	20250311	171200	408751373	4175	4175	4175	4175	0
112	20250311	171100	408751373	4175	4175	4175	4175	0
113	20250311	171000	408751373	4175	4175	4175	4175	0
114	20250311	170900	408751373	4175	4175	4175	4175	0
115	20250311	170800	408751373	4175	4175	4175	4175	0
116	20250311	170700	408751373	4175	4175	4175	4175	0
117	20250311	170600	408751373	4175	4175	4175	4175	0
118	20250311	170500	408751373	4175	4175	4175	4175	0
119	20250311	170400	408751373	4175	4175	4175	4175	0
120	20250311	170300	408751373	4175	4175	4175	4175	0
121	20250311	170200	408751373	4175	4175	4175	4175	0
122	20250311	170100	408751373	4175	4175	4175	4175	494
123	20250311	170000	408751373	4175	4175	4175	4175	0
124	20250311	165900	408751373	4175	4175	4175	4175	0
125	20250311	165800	408751373	4175	4175	4175	4175	0
126	20250311	165700	408751373	4175	4175	4175	4175	0
127	20250311	165600	408751373	4175	4175	4175	4175	0
128	20250311	165500	408751373	4175	4175	4175	4175	0
129	20250311	165400	408751373	4175	4175	4175	4175	0
130	20250311	165300	408751373	4175	4175	4175	4175	0
131	20250311	165200	408751373	4175	4175	4175	4175	0
132	20250311	165100	408751373	4175	4175	4175	4175	0
133	20250311	165000	408751373	4175	4175	4175	4175	0
134	20250311	164900	408751373	4175	4175	4175	4175	0
135	20250311	164800	408751373	4175	4175	4175	4175	0
136	20250311	164700	408751373	4175	4175	4175	4175	0
137	20250311	164600	408751373	4175	4175	4175	4175	0
138	20250311	164500	408751373	4175	4175	4175	4175	0
139	20250311	164400	408751373	4175	4175	4175	4175	0
140	20250311	164300	408751373	4175	4175	4175	4175	0
141	20250311	164200	408751373	4175	4175	4175	4175	0
142	20250311	164100	408751373	4175	4175	4175	4175	0
143	20250311	164000	408751373	4175	4175	4175	4175	0
144	20250311	163900	408751373	4175	4175	4175	4175	0
145	20250311	163800	408751373	4175	4175	4175	4175	0
146	20250311	163700	408751373	4175	4175	4175	4175	0
147	20250311	163600	408751373	4175	4175	4175	4175	0
148	20250311	163500	408751373	4175	4175	4175	4175	0
149	20250311	163400	408751373	4175	4175	4175	4175	0
150	20250311	163300	408751373	4175	4175	4175	4175	0
151	20250311	163200	408751373	4175	4175	4175	4175	0
152	20250311	163100	408751373	4175	4175	4175	4175	494
153	20250311	163000	408751373	4175	4175	4175	4175	0
154	20250311	162900	408751373	4175	4175	4175	4175	0
155	20250311	162800	408751373	4175	4175	4175	4175	0
156	20250311	162700	408751373	4175	4175	4175	4175	0
157	20250311	162600	408751373	4175	4175	4175	4175	0
158	20250311	162500	408751373	4175	4175	4175	4175	0
159	20250311	162400	408751373	4175	4175	4175	4175	0
160	20250311	162300	408751373	4175	4175	4175	4175	0
161	20250311	162200	408751373	4175	4175	4175	4175	0
162	20250311	162100	408751373	4175	4175	4175	4175	0
163	20250311	162000	408751373	4175	4175	4175	4175	0
164	20250311	161900	408751373	4175	4175	4175	4175	0
165	20250311	161800	408751373	4175	4175	4175	4175	0
166	20250311	161700	408751373	4175	4175	4175	4175	0
167	20250311	161600	408751373	4175	4175	4175	4175	0
168	20250311	161500	408751373	4175	4175	4175	4175	0
169	20250311	161400	408751373	4175	4175	4175	4175	0
170	20250311	161300	408751373	4175	4175	4175	4175	0
171	20250311	161200	408751373	4175	4175	4175	4175	0
172	20250311	161100	408751373	4175	4175	4175	4175	0
173	20250311	161000	408751373	4175	4175	4175	4175	0
174	20250311	160900	408751373	4175	4175	4175	4175	0
175	20250311	160800	408751373	4175	4175	4175	4175	0
176	20250311	160700	408751373	4175	4175	4175	4175	0
177	20250311	160600	408751373	4175	4175	4175	4175	0
178	20250311	160500	408751373	4175	4175	4175	4175	0
179	20250311	160400	408751373	4175	4175	4175	4175	0
180	20250311	160300	408751373	4175	4175	4175	4175	0
181	20250311	160200	408751373	4175	4175	4175	4175	0
182	20250311	160100	408751373	4175	4175	4175	4175	494
183	20250311	160000	408751373	4175	4175	4175	4175	0
184	20250311	155900	408751373	4175	4175	4175	4175	0
185	20250311	155800	408751373	4175	4175	4175	4175	0
186	20250311	155700	408751373	4175	4175	4175	4175	0
187	20250311	155600	408751373	4175	4175	4175	4175	0
188	20250311	155500	408751373	4175	4175	4175	4175	0
189	20250311	155400	408751373	4175	4175	4175	4175	0
190	20250311	155300	408751373	4175	4175	4175	4175	0
191	20250311	155200	408751373	4175	4175	4175	4175	0
192	20250311	155100	408751373	4175	4175	4175	4175	0
193	20250311	155000	408751373	4175	4175	4175	4175	0
194	20250311	154900	408751373	4175	4175	4175	4175	0
195	20250311	154800	408751373	4175	4175	4175	4175	0
196	20250311	154700	408751373	4175	4175	4175	4175	0
197	20250311	154600	408751373	4175	4175	4175	4175	0
198	20250311	154500	408751373	4175	4175	4175	4175	0
199	20250311	154400	408751373	4175	4175	4175	4175	0
200	20250311	154300	408751373	4175	4175	4175	4175	0
201	20250311	154200	408751373	4175	4175	4175	4175	0
202	20250311	154100	408751373	4175	4175	4175	4175	0
203	20250311	154000	408751373	4175	4175	4175	4175	0
204	20250311	153900	408751373	4175	4175	4175	4175	0
205	20250311	153800	408751373	4175	4175	4175	4175	0
206	20250311	153700	408751373	4175	4175	4175	4175	0
207	20250311	153600	408751373	4175	4175	4175	4175	0
208	20250311	153500	408751373	4175	4175	4175	4175	0
209	20250311	153400	408751373	4175	4175	4175	4175	0
210	20250311	153300	408751373	4175	4175	4175	4175	0
211	20250311	153200	408751373	4175	4175	4175	4175	0
212	20250311	153100	408751373	4175	4175	4175	4175	494
213	20250311	153000	408751373	4175	4175	4175	4175	494
214	20250311	152900	406688923	4185	4185	4185	4185	0
215	20250311	152800	406688923	4185	4185	4185	4185	0
216	20250311	152700	406688923	4185	4185	4185	4185	0
217	20250311	152600	406688923	4185	4185	4185	4185	0
218	20250311	152500	406688923	4185	4185	4185	4185	0
219	20250311	152400	406688923	4185	4185	4185	4185	0
220	20250311	152300	406688923	4185	4185	4185	4185	0
221	20250311	152200	406688923	4185	4185	4185	4185	0
222	20250311	152100	406688923	4185	4185	4185	4185	0
223	20250311	152000	406688923	4185	4185	4185	4185	0
224	20250311	151900	406688923	4185	4180	4185	4180	4
225	20250311	151800	406672198	4185	4182	4185	4182	44
226	20250311	151700	406488187	4190	4190	4190	4190	0
227	20250311	151600	406488187	4190	4190	4190	4190	0
228	20250311	151500	406488187	4190	4190	4190	4190	0
229	20250311	151400	406488187	4190	4185	4190	4180	117
230	20250311	151300	405999087	4190	4190	4190	4190	0
231	20250311	151200	405999087	4190	4190	4190	4190	0
232	20250311	151100	405999087	4190	4190	4190	4190	0
233	20250311	151000	405999087	4190	4180	4190	4180	160
234	20250311	150900	405329982	4190	4190	4190	4190	3
235	20250311	150800	405317412	4185	4180	4185	4180	679
236	20250311	150700	402478302	4180	4180	4180	4180	22
237	20250311	150600	402386342	4180	4180	4180	4180	180
238	20250311	150500	401633942	4180	4180	4180	4180	0
239	20250311	150400	401633942	4180	4180	4180	4180	9
240	20250311	150300	401596322	4185	4185	4185	4185	0
241	20250311	150200	401596322	4185	4185	4190	4185	103
242	20250311	150100	401165262	4185	4185	4185	4185	0
243	20250311	150000	401165262	4185	4185	4185	4185	1
244	20250311	145900	401161077	4175	4185	4185	4175	375
245	20250311	145800	399593937	4190	4190	4190	4190	0
246	20250311	145700	399593937	4190	4190	4190	4190	0
247	20250311	145600	399593937	4190	4190	4190	4190	0
248	20250311	145500	399593937	4190	4190	4190	4190	1
249	20250311	145400	399589747	4190	4190	4190	4190	1
250	20250311	145300	399585557	4190	4190	4190	4190	0
251	20250311	145200	399585557	4190	4190	4190	4190	0
252	20250311	145100	399585557	4190	4190	4190	4185	1024
253	20250311	145000	395300097	4185	4185	4185	4185	60
254	20250311	144900	395048997	4190	4190	4190	4190	0
255	20250311	144800	395048997	4190	4190	4190	4190	0
256	20250311	144700	395048997	4190	4190	4190	4190	0
257	20250311	144600	395048997	4190	4185	4190	4185	485
258	20250311	144500	393019257	4185	4185	4185	4185	0
259	20250311	144400	393019257	4185	4185	4185	4185	0
260	20250311	144300	393019257	4185	4185	4185	4185	647
261	20250311	144200	390311562	4190	4190	4190	4185	76
262	20250311	144100	389993487	4190	4190	4190	4190	0
263	20250311	144000	389993487	4190	4185	4190	4180	653
264	20250311	143900	387260757	4185	4190	4190	4185	204
265	20250311	143800	386406747	4200	4200	4200	4200	0
266	20250311	143700	386406747	4200	4195	4200	4190	9
267	20250311	143600	386369007	4205	4200	4205	4200	902
268	20250311	143500	382580597	4210	4210	4210	4210	0
269	20250311	143400	382580597	4210	4210	4210	4210	0
270	20250311	143300	382580597	4210	4210	4210	4210	0
271	20250311	143200	382580597	4210	4205	4210	4205	6
272	20250311	143100	382555347	4210	4200	4210	4200	202
273	20250311	143000	381706427	4200	4195	4200	4195	1141
274	20250311	142900	376919927	4195	4205	4205	4195	24
275	20250311	142800	376819082	4205	4215	4215	4205	1908
276	20250311	142700	368788812	4235	4220	4250	4210	1294
277	20250311	142600	363328717	4205	4200	4205	4195	1700
278	20250311	142500	356187792	4195	4200	4200	4195	62
279	20250311	142400	355927692	4200	4195	4200	4195	40
280	20250311	142300	355759842	4200	4200	4200	4200	10
281	20250311	142200	355717842	4205	4185	4205	4175	1938
282	20250311	142100	347610722	4195	4215	4220	4195	3040
283	20250311	142000	334833407	4215	4215	4215	4205	828
284	20250311	141900	331349457	4210	4210	4210	4210	75
285	20250311	141800	331033707	4210	4205	4210	4205	9
286	20250311	141700	330995832	4205	4170	4205	4170	5532
287	20250311	141600	307818597	4165	4170	4170	4165	185
288	20250311	141500	307048052	4155	4165	4165	4155	798
289	20250311	141400	303731587	4170	4170	4170	4170	0
290	20250311	141300	303731587	4170	4170	4170	4170	4
291	20250311	141200	303714907	4165	4165	4165	4165	300
292	20250311	141100	302465407	4165	4165	4165	4165	1
293	20250311	141000	302461242	4165	4165	4165	4165	0
294	20250311	140900	302461242	4165	4165	4165	4165	0
295	20250311	140800	302461242	4165	4160	4165	4160	304
296	20250311	140700	301195487	4160	4160	4160	4160	0
297	20250311	140600	301195487	4160	4160	4160	4160	0
298	20250311	140500	301195487	4160	4160	4160	4160	1
299	20250311	140400	301191327	4150	4150	4150	4150	0
300	20250311	140300	301191327	4150	4160	4160	4150	320
301	20250311	140200	299862592	4165	4165	4165	4165	0
302	20250311	140100	299862592	4165	4165	4165	4165	0
303	20250311	140000	299862592	4165	4165	4165	4165	0
304	20250311	135900	299862592	4165	4165	4165	4165	0
305	20250311	135800	299862592	4165	4165	4170	4165	514
306	20250311	135700	297721777	4165	4165	4165	4165	488
307	20250311	135600	295689257	4165	4165	4165	4165	0
308	20250311	135500	295689257	4165	4165	4165	4165	1
309	20250311	135400	295685092	4165	4165	4165	4165	0
310	20250311	135300	295685092	4165	4165	4165	4165	0
311	20250311	135200	295685092	4165	4170	4170	4165	1220
312	20250311	135100	290603292	4170	4170	4170	4170	3
313	20250311	135000	290590782	4170	4180	4180	4170	5
314	20250311	134900	290569912	4175	4175	4175	4175	2
315	20250311	134800	290561562	4170	4170	4170	4170	222
316	20250311	134700	289635822	4170	4170	4170	4170	0
317	20250311	134600	289635822	4170	4170	4170	4170	1
318	20250311	134500	289631652	4165	4165	4165	4165	135
319	20250311	134400	289069377	4165	4165	4165	4165	0
320	20250311	134300	289069377	4165	4165	4165	4165	1
321	20250311	134200	289065212	4170	4170	4170	4170	0
322	20250311	134100	289065212	4170	4170	4170	4170	0
323	20250311	134000	289065212	4170	4170	4170	4170	1
324	20250311	133900	289061042	4170	4170	4170	4170	11
325	20250311	133800	289015172	4170	4170	4170	4170	0
326	20250311	133700	289015172	4170	4170	4170	4170	0
327	20250311	133600	289015172	4170	4170	4170	4170	0
328	20250311	133500	289015172	4170	4165	4170	4165	99
329	20250311	133400	288602832	4170	4170	4170	4170	0
330	20250311	133300	288602832	4170	4170	4170	4170	1
331	20250311	133200	288598662	4165	4170	4170	4165	67
332	20250311	133100	288319422	4170	4170	4170	4170	3
333	20250311	133000	288306912	4170	4170	4170	4170	2
334	20250311	132900	288298572	4170	4170	4170	4170	0
335	20250311	132800	288298572	4170	4170	4170	4170	0
336	20250311	132700	288298572	4170	4170	4170	4170	1
337	20250311	132600	288294402	4165	4160	4170	4160	689
338	20250311	132500	285425857	4160	4150	4160	4150	323
339	20250311	132400	284084437	4155	4155	4155	4155	0
340	20250311	132300	284084437	4155	4150	4155	4150	22
341	20250311	132200	283993132	4155	4145	4155	4145	92
342	20250311	132100	283611772	4150	4150	4150	4145	260
343	20250311	132000	282532972	4145	4150	4150	4145	238
344	20250311	131900	281546442	4140	4140	4140	4140	0
345	20250311	131800	281546442	4140	4140	4140	4140	0
346	20250311	131700	281546442	4140	4140	4140	4140	0
347	20250311	131600	281546442	4140	4140	4140	4140	1
348	20250311	131500	281542302	4150	4150	4150	4150	1
349	20250311	131400	281538152	4135	4140	4140	4135	140
350	20250311	131300	280959182	4150	4140	4150	4140	201
351	20250311	131200	280127032	4150	4150	4150	4150	0
352	20250311	131100	280127032	4150	4150	4150	4150	0
353	20250311	131000	280127032	4150	4150	4150	4150	0
354	20250311	130900	280127032	4150	4150	4150	4150	3
355	20250311	130800	280114582	4150	4150	4150	4150	0
356	20250311	130700	280114582	4150	4150	4150	4150	0
357	20250311	130600	280114582	4150	4150	4150	4150	2
358	20250311	130500	280106282	4135	4140	4145	4135	1203
359	20250311	130400	275124927	4140	4140	4140	4140	0
360	20250311	130300	275124927	4140	4140	4140	4140	28
361	20250311	130200	275009007	4140	4140	4140	4140	2
362	20250311	130100	275000727	4135	4135	4135	4135	0
363	20250311	130000	275000727	4135	4135	4135	4135	411
364	20250311	125900	273301242	4120	4145	4145	4120	5001
365	20250311	125800	252665912	4145	4140	4145	4140	29
366	20250311	125700	252545837	4140	4135	4140	4135	81
367	20250311	125600	252210802	4130	4125	4130	4125	41
368	20250311	125500	252041602	4130	4135	4135	4130	12
369	20250311	125400	251992037	4130	4130	4130	4130	122
370	20250311	125300	251488177	4130	4125	4130	4125	39
371	20250311	125200	251327237	4125	4125	4125	4125	0
372	20250311	125100	251327237	4125	4130	4130	4125	30
373	20250311	125000	251203467	4125	4130	4130	4125	46
374	20250311	124900	251013617	4130	4130	4130	4130	0
375	20250311	124800	251013617	4130	4130	4130	4130	7
376	20250311	124700	250984707	4130	4130	4130	4130	27
377	20250311	124600	250873197	4130	4130	4130	4130	26
378	20250311	124500	250765817	4130	4130	4130	4130	0
379	20250311	124400	250765817	4130	4130	4130	4130	0
380	20250311	124300	250765817	4130	4130	4130	4130	85
381	20250311	124200	250414767	4125	4125	4125	4125	26
382	20250311	124100	250307517	4125	4125	4125	4125	0
383	20250311	124000	250307517	4125	4120	4125	4120	77
384	20250311	123900	249990022	4125	4125	4125	4125	20
385	20250311	123800	249907522	4125	4125	4125	4125	0
386	20250311	123700	249907522	4125	4130	4130	4125	28
387	20250311	123600	249792017	4125	4125	4125	4125	44
388	20250311	123500	249610517	4125	4130	4130	4125	179
389	20250311	123400	248872127	4125	4125	4125	4125	27
390	20250311	123300	248760752	4130	4130	4130	4130	0
391	20250311	123200	248760752	4130	4135	4135	4130	353
392	20250311	123100	247302842	4140	4140	4140	4140	0
393	20250311	123000	247302842	4140	4135	4140	4135	27
394	20250311	122900	247191192	4140	4140	4140	4140	0
395	20250311	122800	247191192	4140	4140	4140	4140	2
396	20250311	122700	247182912	4135	4135	4140	4135	49
397	20250311	122600	246980292	4135	4140	4140	4135	5
398	20250311	122500	246959612	4135	4135	4135	4135	0
399	20250311	122400	246959612	4135	4135	4135	4135	26
400	20250311	122300	246852102	4135	4130	4140	4130	66
401	20250311	122200	246579452	4130	4130	4130	4130	15
402	20250311	122100	246517502	4140	4140	4140	4140	0
403	20250311	122000	246517502	4140	4130	4140	4130	766
404	20250311	121900	243353902	4130	4125	4130	4125	27
405	20250311	121800	243242522	4130	4125	4130	4125	27
406	20250311	121700	243131142	4125	4125	4125	4125	0
407	20250311	121600	243131142	4125	4125	4125	4125	26
408	20250311	121500	243023892	4130	4130	4130	4130	0
409	20250311	121400	243023892	4130	4130	4130	4130	4
410	20250311	121300	243007372	4135	4135	4135	4135	1
411	20250311	121200	243003237	4130	4130	4130	4130	41
412	20250311	121100	242833907	4130	4135	4135	4120	26
413	20250311	121000	242726627	4135	4135	4135	4135	6
414	20250311	120900	242701817	4140	4130	4140	4130	77
415	20250311	120800	242383787	4130	4130	4130	4130	9
416	20250311	120700	242346617	4135	4135	4135	4135	9
417	20250311	120600	242309402	4135	4125	4135	4125	1670
418	20250311	120500	235419947	4125	4120	4125	4120	129
419	20250311	120400	234887952	4125	4125	4125	4125	0
420	20250311	120300	234887952	4125	4120	4125	4120	29
421	20250311	120200	234768457	4125	4125	4125	4115	30
422	20250311	120100	234644967	4115	4115	4115	4115	0
423	20250311	120000	234644967	4115	4115	4115	4115	27
424	20250311	115900	234533862	4115	4115	4115	4115	17
425	20250311	115800	234463907	4110	4110	4110	4110	27
426	20250311	115700	234352937	4115	4110	4115	4110	30
427	20250311	115600	234229617	4115	4115	4115	4115	0
428	20250311	115500	234229617	4115	4105	4115	4105	6
429	20250311	115400	234204937	4115	4115	4115	4115	379
430	20250311	115300	232645352	4120	4120	4120	4120	0
431	20250311	115200	232645352	4120	4120	4120	4120	10
432	20250311	115100	232604152	4115	4115	4115	4115	0
433	20250311	115000	232604152	4115	4120	4120	4105	536
434	20250311	114900	230401812	4120	4120	4120	4120	26
435	20250311	114800	230294692	4120	4120	4120	4120	120
436	20250311	114700	229800292	4120	4120	4120	4120	27
437	20250311	114600	229689052	4120	4120	4120	4120	27
438	20250311	114500	229577812	4120	4120	4120	4120	0
439	20250311	114400	229577812	4120	4120	4120	4120	26
440	20250311	114300	229470692	4125	4125	4125	4125	2
441	20250311	114200	229462442	4120	4125	4125	4120	27
442	20250311	114100	229351197	4130	4130	4130	4130	20
443	20250311	114000	229268597	4130	4130	4130	4130	6118
444	20250311	113900	204001257	4140	4140	4140	4140	2
445	20250311	113800	203992977	4130	4110	4130	4110	1553
446	20250311	113700	197609617	4105	4110	4110	4105	28
447	20250311	113600	197494667	4105	4105	4105	4105	26
448	20250311	113500	197387937	4105	4105	4105	4105	0
449	20250311	113400	197387937	4105	4105	4105	4105	27
450	20250311	113300	197277102	4110	4105	4110	4105	28
451	20250311	113200	197162152	4110	4110	4110	4110	12
452	20250311	113100	197112832	4110	4105	4110	4105	29
453	20250311	113000	196993772	4105	4105	4105	4105	0
454	20250311	112900	196993772	4105	4105	4105	4105	26
455	20250311	112800	196887042	4110	4110	4110	4110	26
456	20250311	112700	196780182	4110	4110	4110	4110	27
457	20250311	112600	196669212	4115	4115	4115	4115	0
458	20250311	112500	196669212	4115	4115	4115	4110	31
459	20250311	112400	196541777	4110	4110	4110	4110	26
460	20250311	112300	196434917	4110	4110	4110	4110	1
461	20250311	112200	196430807	4110	4110	4110	4110	829
462	20250311	112100	193023617	4105	4110	4110	4105	607
463	20250311	112000	190531857	4105	4135	4145	4105	1488
464	20250311	111900	184401287	4130	4125	4130	4125	15
465	20250311	111800	184339387	4125	4110	4125	4110	20
466	20250311	111700	184256902	4110	4085	4110	4085	3103
467	20250311	111600	171504902	4085	4085	4085	4085	0
468	20250311	111500	171504902	4085	4087	4090	4085	272
469	20250311	111400	170392672	4085	4085	4085	4085	119
470	20250311	111300	169906557	4085	4087	4087	4085	157
471	20250311	111200	169265210	4087	4090	4090	4087	46
472	20250311	111100	169077127	4085	4085	4085	4085	0
473	20250311	111000	169077127	4085	4085	4085	4085	27
474	20250311	110900	168966832	4085	4085	4085	4085	26
475	20250311	110800	168860622	4085	4085	4085	4085	0
476	20250311	110700	168860622	4085	4087	4087	4085	26
477	20250311	110600	168754402	4090	4090	4090	4090	16
478	20250311	110500	168688962	4090	4095	4095	4090	14
479	20250311	110400	168631687	4090	4085	4090	4080	253
480	20250311	110300	167598292	4085	4090	4090	4085	153
481	20250311	110200	166973167	4085	4090	4090	4085	27
482	20250311	110100	166862867	4090	4090	4090	4090	4
483	20250311	110000	166846507	4090	4090	4090	4090	0
484	20250311	105900	166846507	4090	4090	4090	4090	1
485	20250311	105800	166842417	4100	4100	4100	4100	0
486	20250311	105700	166842417	4100	4100	4100	4100	0
487	20250311	105600	166842417	4100	4090	4100	4090	283
488	20250311	105500	165683322	4100	4100	4100	4100	3
489	20250311	105400	165671022	4095	4100	4105	4095	14
490	20250311	105300	165613677	4095	4100	4100	4095	344
491	20250311	105200	164204847	4100	4095	4100	4095	58
492	20250311	105100	163967262	4090	4092	4092	4090	26
493	20250311	105000	163860920	4095	4095	4095	4095	15
494	20250311	104900	163799495	4095	4090	4095	4090	33
495	20250311	104800	163664490	4090	4095	4095	4090	127
496	20250311	104700	163144560	4095	4095	4095	4095	1
497	20250311	104600	163140465	4095	4090	4095	4090	47
498	20250311	104500	162948190	4085	4085	4085	4085	0
499	20250311	104400	162948190	4085	4085	4085	4085	26
500	20250311	104300	162841980	4090	4090	4090	4090	14
501	20250311	104200	162784720	4090	4090	4090	4090	30
502	20250311	104100	162662020	4085	4085	4085	4085	26
503	20250311	104000	162555810	4090	4085	4090	4085	27
504	20250311	103900	162445510	4085	4085	4085	4085	0
505	20250311	103800	162445510	4085	4085	4085	4080	386
506	20250311	103700	160868950	4080	4080	4080	4080	1
507	20250311	103600	160864870	4085	4085	4085	4085	20
508	20250311	103500	160783170	4085	4085	4085	4085	95
509	20250311	103400	160395095	4085	4085	4085	4085	0
510	20250311	103300	160395095	4085	4085	4085	4085	26
511	20250311	103200	160288885	4090	4085	4090	4085	30
512	20250311	103100	160166315	4085	4085	4085	4085	105
513	20250311	103000	159737390	4085	4085	4085	4085	3
514	20250311	102900	159725135	4090	4085	4090	4080	90
515	20250311	102800	159357795	4085	4085	4085	4085	5
516	20250311	102700	159337370	4085	4080	4085	4080	54
517	20250311	102600	159116910	4080	4080	4080	4080	0
518	20250311	102500	159116910	4080	4080	4080	4080	26
519	20250311	102400	159010830	4090	4090	4090	4090	0
520	20250311	102300	159010830	4090	4090	4090	4090	14
521	20250311	102200	158953570	4090	4075	4090	4075	64
522	20250311	102100	158692635	4070	4075	4075	4070	43
523	20250311	102000	158517470	4080	4070	4080	4070	54
524	20250311	101900	158297655	4070	4075	4075	4065	9
525	20250311	101800	158261020	4090	4090	4090	4090	1
526	20250311	101700	158256930	4095	4065	4095	4065	1272
527	20250311	101600	153083205	4065	4070	4070	4065	358
528	20250311	101500	151627785	4065	4070	4070	4065	283
529	20250311	101400	150476105	4075	4075	4075	4075	185
530	20250311	101300	149722230	4080	4080	4080	4080	18
531	20250311	101200	149648790	4080	4080	4080	4080	102
532	20250311	101100	149232630	4085	4080	4085	4080	28
533	20250311	101000	149118385	4080	4080	4080	4080	0
534	20250311	100900	149118385	4080	4080	4080	4080	26
535	20250311	100800	149012305	4085	4085	4085	4085	17
536	20250311	100700	148942860	4085	4085	4085	4080	79
537	20250311	100600	148620275	4085	4075	4085	4075	1523
538	20250311	100500	142406560	4080	4085	4085	4080	2607
539	20250311	100400	131769370	4090	4105	4105	4090	1003
540	20250311	100300	127655640	4105	4100	4105	4100	29
541	20250311	100200	127536735	4100	4105	4105	4100	30
542	20250311	100100	127413590	4095	4095	4095	4080	3900
543	20250311	100000	111461840	4100	4100	4100	4100	940
544	20250311	095900	107607840	4100	4105	4105	4100	151
545	20250311	095800	106988725	4105	4105	4105	4105	2
546	20250311	095700	106980515	4110	4105	4110	4105	483
547	20250311	095600	104997795	4105	4105	4105	4105	621
548	20250311	095500	102448590	4115	4110	4115	4110	518
549	20250311	095400	100319585	4115	4115	4115	4110	118
550	20250311	095300	99834080	4105	4125	4125	4105	3687
551	20250311	095200	84676625	4125	4115	4125	4115	425
552	20250311	095100	82925135	4110	4115	4115	4110	651
553	20250311	095000	80246960	4115	4130	4130	4115	1199
554	20250311	094900	75304160	4135	4135	4135	4135	462
555	20250311	094800	73393790	4135	4140	4140	4130	2393
556	20250311	094700	63495400	4145	4145	4145	4145	101
557	20250311	094600	63076755	4155	4145	4155	4145	365
558	20250311	094500	61562240	4145	4145	4145	4140	73
559	20250311	094400	61259895	4145	4145	4145	4145	21
560	20250311	094300	61172850	4140	4140	4140	4140	34
561	20250311	094200	61032090	4145	4145	4145	4145	206
562	20250311	094100	60178220	4140	4140	4140	4140	168
563	20250311	094000	59482700	4140	4140	4140	4135	65
564	20250311	093900	59213730	4135	4135	4135	4135	18
565	20250311	093800	59139300	4130	4135	4135	4130	48
566	20250311	093700	58940950	4130	4135	4135	4130	27
567	20250311	093600	58829435	4140	4140	4140	4140	0
568	20250311	093500	58829435	4140	4140	4140	4140	11
569	20250311	093400	58783895	4135	4135	4135	4135	26
570	20250311	093300	58676385	4140	4125	4140	4125	187
571	20250311	093200	57903310	4125	4125	4125	4120	38
572	20250311	093100	57746690	4125	4125	4125	4125	0
573	20250311	093000	57746690	4125	4125	4125	4125	7
574	20250311	092900	57717815	4130	4120	4130	4120	384
575	20250311	092800	56135655	4125	4125	4125	4125	25
576	20250311	092700	56032530	4120	4130	4130	4120	90
577	20250311	092600	55661455	4125	4125	4130	4125	118
578	20250311	092500	55174700	4130	4135	4135	4130	87
579	20250311	092400	54815325	4135	4130	4135	4130	55
580	20250311	092300	54588050	4135	4130	4140	4130	385
581	20250311	092200	52997980	4130	4135	4135	4130	23
582	20250311	092100	52902955	4130	4135	4145	4125	65
583	20250311	092000	52634575	4150	4125	4150	4125	226
584	20250311	091900	51702230	4130	4135	4135	4130	10
585	20250311	091800	51660905	4125	4125	4125	4110	1699
586	20250311	091700	44663230	4130	4140	4140	4125	1779
587	20250311	091600	37306775	4140	4130	4140	4125	869
588	20250311	091500	33713395	4135	4135	4135	4135	6
589	20250311	091400	33688585	4135	4130	4135	4130	421
590	20250311	091300	31949755	4135	4125	4135	4125	63
591	20250311	091200	31689510	4115	4130	4130	4110	2594
592	20250311	091100	20998085	4140	4130	4140	4120	172
593	20250311	091000	20288840	4130	4150	4150	4130	928
594	20250311	090900	16449525	4155	4165	4165	4155	73
595	20250311	090800	16146125	4165	4160	4165	4155	213
596	20250311	090700	15260120	4160	4160	4160	4160	52
597	20250311	090600	15043800	4160	4165	4170	4160	24
598	20250311	090500	14943840	4165	4155	4170	4155	109
599	20250311	090400	14490320	4160	4155	4160	4145	1641
600	20250311	090300	7675925	4125	4140	4145	4125	972
601	20250311	090200	3660755	4130	4130	4130	4130	13
602	20250311	090100	3607065	4130	4140	4140	4130	39
603	20250311	090000	3445710	4150	4200	4200	4150	824