KissMeData/240550/min/candle-20250310.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250310	205700	3493622330	9600	9600	9600	9600	7441
3	20250310	205600	3493622330	9600	9600	9600	9600	0
4	20250310	205500	3493622330	9600	9600	9600	9600	0
5	20250310	205400	3493622330	9600	9600	9600	9600	0
6	20250310	205300	3493622330	9600	9600	9600	9600	0
7	20250310	205200	3493622330	9600	9600	9600	9600	0
8	20250310	205100	3493622330	9600	9600	9600	9600	0
9	20250310	205000	3493622330	9600	9600	9600	9600	0
10	20250310	204900	3493622330	9600	9600	9600	9600	0
11	20250310	204800	3493622330	9600	9600	9600	9600	0
12	20250310	204700	3493622330	9600	9600	9600	9600	0
13	20250310	204600	3493622330	9600	9600	9600	9600	0
14	20250310	204500	3493622330	9600	9600	9600	9600	0
15	20250310	204400	3493622330	9600	9600	9600	9600	0
16	20250310	204300	3493622330	9600	9600	9600	9600	0
17	20250310	204200	3493622330	9600	9600	9600	9600	0
18	20250310	204100	3493622330	9600	9600	9600	9600	0
19	20250310	204000	3493622330	9600	9600	9600	9600	0
20	20250310	203900	3493622330	9600	9600	9600	9600	0
21	20250310	203800	3493622330	9600	9600	9600	9600	0
22	20250310	203700	3493622330	9600	9600	9600	9600	0
23	20250310	203600	3493622330	9600	9600	9600	9600	0
24	20250310	203500	3493622330	9600	9600	9600	9600	0
25	20250310	203400	3493622330	9600	9600	9600	9600	0
26	20250310	203300	3493622330	9600	9600	9600	9600	0
27	20250310	203200	3493622330	9600	9600	9600	9600	0
28	20250310	203100	3493622330	9600	9600	9600	9600	0
29	20250310	203000	3493622330	9600	9600	9600	9600	0
30	20250310	202900	3493622330	9600	9600	9600	9600	0
31	20250310	202800	3493622330	9600	9600	9600	9600	0
32	20250310	202700	3493622330	9600	9600	9600	9600	7441
33	20250310	202600	3493622330	9600	9600	9600	9600	0
34	20250310	202500	3493622330	9600	9600	9600	9600	0
35	20250310	202400	3493622330	9600	9600	9600	9600	0
36	20250310	202300	3493622330	9600	9600	9600	9600	0
37	20250310	202200	3493622330	9600	9600	9600	9600	0
38	20250310	202100	3493622330	9600	9600	9600	9600	0
39	20250310	202000	3493622330	9600	9600	9600	9600	0
40	20250310	201900	3493622330	9600	9600	9600	9600	0
41	20250310	201800	3493622330	9600	9600	9600	9600	0
42	20250310	201700	3493622330	9600	9600	9600	9600	0
43	20250310	201600	3493622330	9600	9600	9600	9600	0
44	20250310	201500	3493622330	9600	9600	9600	9600	0
45	20250310	201400	3493622330	9600	9600	9600	9600	0
46	20250310	201300	3493622330	9600	9600	9600	9600	0
47	20250310	201200	3493622330	9600	9600	9600	9600	0
48	20250310	201100	3493622330	9600	9600	9600	9600	0
49	20250310	201000	3493622330	9600	9600	9600	9600	0
50	20250310	200900	3493622330	9600	9600	9600	9600	0
51	20250310	200800	3493622330	9600	9600	9600	9600	0
52	20250310	200700	3493622330	9600	9600	9600	9600	0
53	20250310	200600	3493622330	9600	9600	9600	9600	0
54	20250310	200500	3493622330	9600	9600	9600	9600	0
55	20250310	200400	3493622330	9600	9600	9600	9600	0
56	20250310	200300	3493622330	9600	9600	9600	9600	0
57	20250310	200200	3493622330	9600	9600	9600	9600	0
58	20250310	200100	3493622330	9600	9600	9600	9600	0
59	20250310	200000	3493622330	9600	9600	9600	9600	0
60	20250310	195900	3493622330	9600	9600	9600	9600	0
61	20250310	195800	3493622330	9600	9600	9600	9600	0
62	20250310	195700	3493622330	9600	9600	9600	9600	7441
63	20250310	195600	3493622330	9600	9600	9600	9600	0
64	20250310	195500	3493622330	9600	9600	9600	9600	0
65	20250310	195400	3493622330	9600	9600	9600	9600	0
66	20250310	195300	3493622330	9600	9600	9600	9600	0
67	20250310	195200	3493622330	9600	9600	9600	9600	0
68	20250310	195100	3493622330	9600	9600	9600	9600	0
69	20250310	195000	3493622330	9600	9600	9600	9600	0
70	20250310	194900	3493622330	9600	9600	9600	9600	0
71	20250310	194800	3493622330	9600	9600	9600	9600	0
72	20250310	194700	3493622330	9600	9600	9600	9600	0
73	20250310	194600	3493622330	9600	9600	9600	9600	0
74	20250310	194500	3493622330	9600	9600	9600	9600	0
75	20250310	194400	3493622330	9600	9600	9600	9600	0
76	20250310	194300	3493622330	9600	9600	9600	9600	0
77	20250310	194200	3493622330	9600	9600	9600	9600	0
78	20250310	194100	3493622330	9600	9600	9600	9600	0
79	20250310	194000	3493622330	9600	9600	9600	9600	0
80	20250310	193900	3493622330	9600	9600	9600	9600	0
81	20250310	193800	3493622330	9600	9600	9600	9600	0
82	20250310	193700	3493622330	9600	9600	9600	9600	0
83	20250310	193600	3493622330	9600	9600	9600	9600	0
84	20250310	193500	3493622330	9600	9600	9600	9600	0
85	20250310	193400	3493622330	9600	9600	9600	9600	0
86	20250310	193300	3493622330	9600	9600	9600	9600	0
87	20250310	193200	3493622330	9600	9600	9600	9600	0
88	20250310	193100	3493622330	9600	9600	9600	9600	0
89	20250310	193000	3493622330	9600	9600	9600	9600	0
90	20250310	192900	3493622330	9600	9600	9600	9600	0
91	20250310	192800	3493622330	9600	9600	9600	9600	0
92	20250310	192700	3493622330	9600	9600	9600	9600	7441
93	20250310	192600	3493622330	9600	9600	9600	9600	0
94	20250310	192500	3493622330	9600	9600	9600	9600	0
95	20250310	192400	3493622330	9600	9600	9600	9600	0
96	20250310	192300	3493622330	9600	9600	9600	9600	0
97	20250310	192200	3493622330	9600	9600	9600	9600	0
98	20250310	192100	3493622330	9600	9600	9600	9600	0
99	20250310	192000	3493622330	9600	9600	9600	9600	0
100	20250310	191900	3493622330	9600	9600	9600	9600	0
101	20250310	191800	3493622330	9600	9600	9600	9600	0
102	20250310	191700	3493622330	9600	9600	9600	9600	0
103	20250310	191600	3493622330	9600	9600	9600	9600	0
104	20250310	191500	3493622330	9600	9600	9600	9600	0
105	20250310	191400	3493622330	9600	9600	9600	9600	0
106	20250310	191300	3493622330	9600	9600	9600	9600	0
107	20250310	191200	3493622330	9600	9600	9600	9600	0
108	20250310	191100	3493622330	9600	9600	9600	9600	0
109	20250310	191000	3493622330	9600	9600	9600	9600	0
110	20250310	190900	3493622330	9600	9600	9600	9600	0
111	20250310	190800	3493622330	9600	9600	9600	9600	0
112	20250310	190700	3493622330	9600	9600	9600	9600	0
113	20250310	190600	3493622330	9600	9600	9600	9600	0
114	20250310	190500	3493622330	9600	9600	9600	9600	0
115	20250310	190400	3493622330	9600	9600	9600	9600	0
116	20250310	190300	3493622330	9600	9600	9600	9600	0
117	20250310	190200	3493622330	9600	9600	9600	9600	0
118	20250310	190100	3493622330	9600	9600	9600	9600	0
119	20250310	190000	3493622330	9600	9600	9600	9600	0
120	20250310	185900	3493622330	9600	9600	9600	9600	0
121	20250310	185800	3493622330	9600	9600	9600	9600	0
122	20250310	185700	3493622330	9600	9600	9600	9600	7441
123	20250310	185600	3493622330	9600	9600	9600	9600	0
124	20250310	185500	3493622330	9600	9600	9600	9600	0
125	20250310	185400	3493622330	9600	9600	9600	9600	0
126	20250310	185300	3493622330	9600	9600	9600	9600	0
127	20250310	185200	3493622330	9600	9600	9600	9600	0
128	20250310	185100	3493622330	9600	9600	9600	9600	0
129	20250310	185000	3493622330	9600	9600	9600	9600	0
130	20250310	184900	3493622330	9600	9600	9600	9600	0
131	20250310	184800	3493622330	9600	9600	9600	9600	0
132	20250310	184700	3493622330	9600	9600	9600	9600	0
133	20250310	184600	3493622330	9600	9600	9600	9600	0
134	20250310	184500	3493622330	9600	9600	9600	9600	0
135	20250310	184400	3493622330	9600	9600	9600	9600	0
136	20250310	184300	3493622330	9600	9600	9600	9600	0
137	20250310	184200	3493622330	9600	9600	9600	9600	0
138	20250310	184100	3493622330	9600	9600	9600	9600	0
139	20250310	184000	3493622330	9600	9600	9600	9600	0
140	20250310	183900	3493622330	9600	9600	9600	9600	0
141	20250310	183800	3493622330	9600	9600	9600	9600	0
142	20250310	183700	3493622330	9600	9600	9600	9600	0
143	20250310	183600	3493622330	9600	9600	9600	9600	0
144	20250310	183500	3493622330	9600	9600	9600	9600	0
145	20250310	183400	3493622330	9600	9600	9600	9600	0
146	20250310	183300	3493622330	9600	9600	9600	9600	0
147	20250310	183200	3493622330	9600	9600	9600	9600	0
148	20250310	183100	3493622330	9600	9600	9600	9600	0
149	20250310	183000	3493622330	9600	9600	9600	9600	0
150	20250310	182900	3493622330	9600	9600	9600	9600	0
151	20250310	182800	3493622330	9600	9600	9600	9600	0
152	20250310	182700	3493622330	9600	9600	9600	9600	7441
153	20250310	182600	3493622330	9600	9600	9600	9600	0
154	20250310	182500	3493622330	9600	9600	9600	9600	0
155	20250310	182400	3493622330	9600	9600	9600	9600	0
156	20250310	182300	3493622330	9600	9600	9600	9600	0
157	20250310	182200	3493622330	9600	9600	9600	9600	0
158	20250310	182100	3493622330	9600	9600	9600	9600	0
159	20250310	182000	3493622330	9600	9600	9600	9600	0
160	20250310	181900	3493622330	9600	9600	9600	9600	0
161	20250310	181800	3493622330	9600	9600	9600	9600	0
162	20250310	181700	3493622330	9600	9600	9600	9600	0
163	20250310	181600	3493622330	9600	9600	9600	9600	0
164	20250310	181500	3493622330	9600	9600	9600	9600	0
165	20250310	181400	3493622330	9600	9600	9600	9600	0
166	20250310	181300	3493622330	9600	9600	9600	9600	0
167	20250310	181200	3493622330	9600	9600	9600	9600	0
168	20250310	181100	3493622330	9600	9600	9600	9600	0
169	20250310	181000	3493622330	9600	9600	9600	9600	0
170	20250310	180900	3493622330	9600	9600	9600	9600	0
171	20250310	180800	3493622330	9600	9600	9600	9600	0
172	20250310	180700	3493622330	9600	9600	9600	9600	0
173	20250310	180600	3493622330	9600	9600	9600	9600	0
174	20250310	180500	3493622330	9600	9600	9600	9600	0
175	20250310	180400	3493622330	9600	9600	9600	9600	0
176	20250310	180300	3493622330	9600	9600	9600	9600	0
177	20250310	180200	3493622330	9600	9600	9600	9600	0
178	20250310	180100	3493622330	9600	9600	9600	9600	0
179	20250310	180000	3493622330	9600	9600	9600	9600	0
180	20250310	175900	3493622330	9600	9600	9600	9600	0
181	20250310	175800	3493622330	9600	9600	9600	9600	0
182	20250310	175700	3493622330	9600	9600	9600	9600	7441
183	20250310	175600	3493622330	9600	9600	9600	9600	0
184	20250310	175500	3493622330	9600	9600	9600	9600	0
185	20250310	175400	3493622330	9600	9600	9600	9600	0
186	20250310	175300	3493622330	9600	9600	9600	9600	0
187	20250310	175200	3493622330	9600	9600	9600	9600	0
188	20250310	175100	3493622330	9600	9600	9600	9600	0
189	20250310	175000	3493622330	9600	9600	9600	9600	0
190	20250310	174900	3493622330	9600	9600	9600	9600	0
191	20250310	174800	3493622330	9600	9600	9600	9600	0
192	20250310	174700	3493622330	9600	9600	9600	9600	0
193	20250310	174600	3493622330	9600	9600	9600	9600	0
194	20250310	174500	3493622330	9600	9600	9600	9600	0
195	20250310	174400	3493622330	9600	9600	9600	9600	0
196	20250310	174300	3493622330	9600	9600	9600	9600	0
197	20250310	174200	3493622330	9600	9600	9600	9600	0
198	20250310	174100	3493622330	9600	9600	9600	9600	0
199	20250310	174000	3493622330	9600	9600	9600	9600	0
200	20250310	173900	3493622330	9600	9600	9600	9600	0
201	20250310	173800	3493622330	9600	9600	9600	9600	0
202	20250310	173700	3493622330	9600	9600	9600	9600	0
203	20250310	173600	3493622330	9600	9600	9600	9600	0
204	20250310	173500	3493622330	9600	9600	9600	9600	0
205	20250310	173400	3493622330	9600	9600	9600	9600	0
206	20250310	173300	3493622330	9600	9600	9600	9600	0
207	20250310	173200	3493622330	9600	9600	9600	9600	0
208	20250310	173100	3493622330	9600	9600	9600	9600	0
209	20250310	173000	3493622330	9600	9600	9600	9600	0
210	20250310	172900	3493622330	9600	9600	9600	9600	0
211	20250310	172800	3493622330	9600	9600	9600	9600	0
212	20250310	172700	3493622330	9600	9600	9600	9600	7441
213	20250310	172600	3493622330	9600	9600	9600	9600	0
214	20250310	172500	3493622330	9600	9600	9600	9600	0
215	20250310	172400	3493622330	9600	9600	9600	9600	0
216	20250310	172300	3493622330	9600	9600	9600	9600	0
217	20250310	172200	3493622330	9600	9600	9600	9600	0
218	20250310	172100	3493622330	9600	9600	9600	9600	0
219	20250310	172000	3493622330	9600	9600	9600	9600	0
220	20250310	171900	3493622330	9600	9600	9600	9600	0
221	20250310	171800	3493622330	9600	9600	9600	9600	0
222	20250310	171700	3493622330	9600	9600	9600	9600	0
223	20250310	171600	3493622330	9600	9600	9600	9600	0
224	20250310	171500	3493622330	9600	9600	9600	9600	0
225	20250310	171400	3493622330	9600	9600	9600	9600	0
226	20250310	171300	3493622330	9600	9600	9600	9600	0
227	20250310	171200	3493622330	9600	9600	9600	9600	0
228	20250310	171100	3493622330	9600	9600	9600	9600	0
229	20250310	171000	3493622330	9600	9600	9600	9600	0
230	20250310	170900	3493622330	9600	9600	9600	9600	0
231	20250310	170800	3493622330	9600	9600	9600	9600	0
232	20250310	170700	3493622330	9600	9600	9600	9600	0
233	20250310	170600	3493622330	9600	9600	9600	9600	0
234	20250310	170500	3493622330	9600	9600	9600	9600	0
235	20250310	170400	3493622330	9600	9600	9600	9600	0
236	20250310	170300	3493622330	9600	9600	9600	9600	0
237	20250310	170200	3493622330	9600	9600	9600	9600	0
238	20250310	170100	3493622330	9600	9600	9600	9600	0
239	20250310	170000	3493622330	9600	9600	9600	9600	0
240	20250310	165900	3493622330	9600	9600	9600	9600	0
241	20250310	165800	3493622330	9600	9600	9600	9600	0
242	20250310	165700	3493622330	9600	9600	9600	9600	7441
243	20250310	165600	3493622330	9600	9600	9600	9600	0
244	20250310	165500	3493622330	9600	9600	9600	9600	0
245	20250310	165400	3493622330	9600	9600	9600	9600	0
246	20250310	165300	3493622330	9600	9600	9600	9600	0
247	20250310	165200	3493622330	9600	9600	9600	9600	0
248	20250310	165100	3493622330	9600	9600	9600	9600	0
249	20250310	165000	3493622330	9600	9600	9600	9600	0
250	20250310	164900	3493622330	9600	9600	9600	9600	0
251	20250310	164800	3493622330	9600	9600	9600	9600	0
252	20250310	164700	3493622330	9600	9600	9600	9600	0
253	20250310	164600	3493622330	9600	9600	9600	9600	0
254	20250310	164500	3493622330	9600	9600	9600	9600	0
255	20250310	164400	3493622330	9600	9600	9600	9600	0
256	20250310	164300	3493622330	9600	9600	9600	9600	0
257	20250310	164200	3493622330	9600	9600	9600	9600	0
258	20250310	164100	3493622330	9600	9600	9600	9600	0
259	20250310	164000	3493622330	9600	9600	9600	9600	0
260	20250310	163900	3493622330	9600	9600	9600	9600	0
261	20250310	163800	3493622330	9600	9600	9600	9600	0
262	20250310	163700	3493622330	9600	9600	9600	9600	0
263	20250310	163600	3493622330	9600	9600	9600	9600	0
264	20250310	163500	3493622330	9600	9600	9600	9600	0
265	20250310	163400	3493622330	9600	9600	9600	9600	0
266	20250310	163300	3493622330	9600	9600	9600	9600	0
267	20250310	163200	3493622330	9600	9600	9600	9600	0
268	20250310	163100	3493622330	9600	9600	9600	9600	0
269	20250310	163000	3493622330	9600	9600	9600	9600	0
270	20250310	162900	3493622330	9600	9600	9600	9600	0
271	20250310	162800	3493622330	9600	9600	9600	9600	0
272	20250310	162700	3493622330	9600	9600	9600	9600	7441
273	20250310	162600	3493622330	9600	9600	9600	9600	0
274	20250310	162500	3493622330	9600	9600	9600	9600	0
275	20250310	162400	3493622330	9600	9600	9600	9600	0
276	20250310	162300	3493622330	9600	9600	9600	9600	0
277	20250310	162200	3493622330	9600	9600	9600	9600	0
278	20250310	162100	3493622330	9600	9600	9600	9600	0
279	20250310	162000	3493622330	9600	9600	9600	9600	0
280	20250310	161900	3493622330	9600	9600	9600	9600	0
281	20250310	161800	3493622330	9600	9600	9600	9600	0
282	20250310	161700	3493622330	9600	9600	9600	9600	0
283	20250310	161600	3493622330	9600	9600	9600	9600	0
284	20250310	161500	3493622330	9600	9600	9600	9600	0
285	20250310	161400	3493622330	9600	9600	9600	9600	0
286	20250310	161300	3493622330	9600	9600	9600	9600	0
287	20250310	161200	3493622330	9600	9600	9600	9600	0
288	20250310	161100	3493622330	9600	9600	9600	9600	0
289	20250310	161000	3493622330	9600	9600	9600	9600	0
290	20250310	160900	3493622330	9600	9600	9600	9600	0
291	20250310	160800	3493622330	9600	9600	9600	9600	0
292	20250310	160700	3493622330	9600	9600	9600	9600	0
293	20250310	160600	3493622330	9600	9600	9600	9600	0
294	20250310	160500	3493622330	9600	9600	9600	9600	0
295	20250310	160400	3493622330	9600	9600	9600	9600	0
296	20250310	160300	3493622330	9600	9600	9600	9600	0
297	20250310	160200	3493622330	9600	9600	9600	9600	0
298	20250310	160100	3493622330	9600	9600	9600	9600	0
299	20250310	160000	3493622330	9600	9600	9600	9600	0
300	20250310	155900	3493622330	9600	9600	9600	9600	0
301	20250310	155800	3493622330	9600	9600	9600	9600	0
302	20250310	155700	3493622330	9600	9600	9600	9600	7441
303	20250310	155600	3493622330	9600	9600	9600	9600	0
304	20250310	155500	3493622330	9600	9600	9600	9600	0
305	20250310	155400	3493622330	9600	9600	9600	9600	0
306	20250310	155300	3493622330	9600	9600	9600	9600	0
307	20250310	155200	3493622330	9600	9600	9600	9600	0
308	20250310	155100	3493622330	9600	9600	9600	9600	0
309	20250310	155000	3493622330	9600	9600	9600	9600	0
310	20250310	154900	3493622330	9600	9600	9600	9600	0
311	20250310	154800	3493622330	9600	9600	9600	9600	0
312	20250310	154700	3493622330	9600	9600	9600	9600	0
313	20250310	154600	3493622330	9600	9600	9600	9600	0
314	20250310	154500	3493622330	9600	9600	9600	9600	0
315	20250310	154400	3493622330	9600	9600	9600	9600	0
316	20250310	154300	3493622330	9600	9600	9600	9600	0
317	20250310	154200	3493622330	9600	9600	9600	9600	0
318	20250310	154100	3493622330	9600	9600	9600	9600	0
319	20250310	154000	3493622330	9600	9600	9600	9600	0
320	20250310	153900	3493622330	9600	9600	9600	9600	0
321	20250310	153800	3493622330	9600	9600	9600	9600	0
322	20250310	153700	3493622330	9600	9600	9600	9600	0
323	20250310	153600	3493622330	9600	9600	9600	9600	0
324	20250310	153500	3493622330	9600	9600	9600	9600	0
325	20250310	153400	3493622330	9600	9600	9600	9600	0
326	20250310	153300	3493622330	9600	9600	9600	9600	0
327	20250310	153200	3493622330	9600	9600	9600	9600	0
328	20250310	153100	3493622330	9600	9600	9600	9600	0
329	20250310	153000	3493622330	9600	9600	9600	9600	7441
330	20250310	152900	3422188730	9610	9610	9610	9610	0
331	20250310	152800	3422188730	9610	9610	9610	9610	0
332	20250310	152700	3422188730	9610	9610	9610	9610	0
333	20250310	152600	3422188730	9610	9610	9610	9610	0
334	20250310	152500	3422188730	9610	9610	9610	9610	0
335	20250310	152400	3422188730	9610	9610	9610	9610	0
336	20250310	152300	3422188730	9610	9610	9610	9610	0
337	20250310	152200	3422188730	9610	9610	9610	9610	0
338	20250310	152100	3422188730	9610	9610	9610	9610	0
339	20250310	152000	3422188730	9610	9610	9610	9610	0
340	20250310	151900	3422188730	9610	9610	9620	9600	1097
341	20250310	151800	3411646925	9610	9610	9620	9600	1962
342	20250310	151700	3392802735	9610	9610	9610	9610	310
343	20250310	151600	3389823635	9610	9615	9615	9605	1210
344	20250310	151500	3378196265	9610	9620	9620	9610	857
345	20250310	151400	3369955860	9630	9640	9640	9620	196
346	20250310	151300	3368067690	9620	9640	9640	9620	1267
347	20250310	151200	3355865220	9640	9620	9640	9620	165
348	20250310	151100	3354274640	9620	9630	9640	9610	1731
349	20250310	151000	3337629670	9630	9620	9630	9620	849
350	20250310	150900	3329462270	9610	9620	9620	9610	308
351	20250310	150800	3326500850	9620	9620	9620	9610	217
352	20250310	150700	3324413360	9620	9615	9620	9610	342
353	20250310	150600	3321125610	9620	9600	9620	9600	444
354	20250310	150500	3316863190	9600	9610	9610	9590	4257
355	20250310	150400	3276005090	9600	9610	9610	9600	4887
356	20250310	150300	3229082405	9610	9620	9620	9600	4632
357	20250310	150200	3184578055	9610	9620	9620	9610	4535
358	20250310	150100	3140989495	9620	9620	9620	9620	535
359	20250310	150000	3135842795	9620	9630	9630	9620	1730
360	20250310	145900	3119196385	9620	9620	9620	9620	1
361	20250310	145800	3119186765	9620	9630	9640	9620	194
362	20250310	145700	3117319025	9640	9640	9640	9620	1276
363	20250310	145600	3105042305	9640	9620	9640	9620	772
364	20250310	145500	3097610845	9630	9630	9630	9620	215
365	20250310	145400	3095541275	9630	9630	9630	9630	47
366	20250310	145300	3095088665	9630	9630	9640	9630	302
367	20250310	145200	3092180395	9630	9630	9630	9630	93
368	20250310	145100	3091284805	9630	9630	9630	9630	3
369	20250310	145000	3091255915	9630	9620	9630	9620	2229
370	20250310	144900	3069805525	9620	9620	9630	9610	2876
371	20250310	144800	3042138595	9620	9630	9630	9620	13
372	20250310	144700	3042013515	9630	9630	9630	9620	600
373	20250310	144600	3036240415	9630	9630	9640	9630	541
374	20250310	144500	3031029025	9630	9630	9630	9630	358
375	20250310	144400	3027581485	9630	9630	9640	9620	296
376	20250310	144300	3024731545	9630	9630	9650	9620	120
377	20250310	144200	3023575965	9650	9630	9650	9630	136
378	20250310	144100	3022265765	9630	9630	9650	9620	604
379	20250310	144000	3016449265	9630	9620	9630	9620	339
380	20250310	143900	3013185935	9630	9630	9630	9620	22
381	20250310	143800	3012974185	9630	9640	9650	9630	233
382	20250310	143700	3010729375	9640	9640	9640	9640	102
383	20250310	143600	3009746095	9640	9640	9640	9640	201
384	20250310	143500	3007808455	9640	9630	9640	9620	888
385	20250310	143400	2999265075	9630	9630	9640	9630	659
386	20250310	143300	2992917805	9640	9630	9650	9630	202
387	20250310	143200	2990972455	9630	9620	9630	9620	1248
388	20250310	143100	2978963215	9620	9630	9630	9620	1529
389	20250310	143000	2964243355	9640	9650	9650	9640	1075
390	20250310	142900	2953880255	9650	9640	9670	9640	113
391	20250310	142800	2952789855	9670	9670	9670	9640	5279
392	20250310	142700	2901892555	9670	9670	9670	9670	5
393	20250310	142600	2901844205	9670	9660	9670	9660	504
394	20250310	142500	2896971525	9670	9660	9670	9650	234
395	20250310	142400	2894711145	9670	9670	9670	9660	456
396	20250310	142300	2890303125	9670	9650	9670	9650	355
397	20250310	142200	2886870295	9670	9670	9670	9650	52
398	20250310	142100	2886368225	9650	9650	9650	9650	50
399	20250310	142000	2885885725	9680	9680	9680	9680	1
400	20250310	141900	2885876045	9650	9660	9660	9650	380
401	20250310	141800	2882208965	9660	9650	9660	9650	280
402	20250310	141700	2879506805	9650	9660	9660	9650	1306
403	20250310	141600	2866899115	9670	9670	9670	9660	9
404	20250310	141500	2866812095	9670	9670	9670	9660	244
405	20250310	141400	2864454955	9660	9670	9670	9660	402
406	20250310	141300	2860568615	9670	9650	9670	9650	256
407	20250310	141200	2858097875	9660	9660	9660	9650	95
408	20250310	141100	2857180195	9655	9640	9655	9640	1242
409	20250310	141000	2845204880	9640	9670	9670	9640	6306
410	20250310	140900	2784320710	9670	9670	9670	9670	78
411	20250310	140800	2783566450	9670	9670	9670	9670	70
412	20250310	140700	2782889550	9660	9680	9680	9660	1617
413	20250310	140600	2767265100	9680	9670	9680	9670	994
414	20250310	140500	2757652670	9670	9670	9680	9670	142
415	20250310	140400	2756279510	9670	9670	9680	9670	95
416	20250310	140300	2755360810	9670	9690	9690	9670	157
417	20250310	140200	2753840520	9690	9690	9690	9690	4
418	20250310	140100	2753801760	9690	9690	9690	9690	47
419	20250310	140000	2753346330	9690	9690	9690	9680	119
420	20250310	135900	2752193420	9690	9690	9690	9690	82
421	20250310	135800	2751398840	9670	9690	9690	9670	350
422	20250310	135700	2748012760	9690	9680	9690	9670	388
423	20250310	135600	2744259700	9680	9680	9700	9680	303
424	20250310	135500	2741326640	9680	9680	9680	9670	131
425	20250310	135400	2740058660	9680	9670	9680	9670	436
426	20250310	135300	2735840920	9680	9680	9680	9670	245
427	20250310	135200	2733470320	9680	9680	9680	9680	313
428	20250310	135100	2730440480	9680	9680	9680	9670	311
429	20250310	135000	2727431610	9690	9690	9690	9690	10
430	20250310	134900	2727334710	9700	9700	9700	9700	427
431	20250310	134800	2723192810	9700	9700	9700	9700	1
432	20250310	134700	2723183110	9700	9700	9700	9670	281
433	20250310	134600	2720457440	9700	9700	9700	9670	709
434	20250310	134500	2713595160	9700	9690	9700	9690	61
435	20250310	134400	2713004010	9700	9700	9700	9700	51
436	20250310	134300	2712509310	9700	9690	9700	9680	171
437	20250310	134200	2710853130	9690	9700	9700	9690	531
438	20250310	134100	2705703880	9700	9700	9700	9700	23
439	20250310	134000	2705480780	9700	9700	9700	9700	0
440	20250310	133900	2705480780	9700	9700	9700	9700	56
441	20250310	133800	2704937580	9700	9700	9700	9700	53
442	20250310	133700	2704423480	9700	9710	9720	9700	58
443	20250310	133600	2703860350	9720	9720	9720	9720	1
444	20250310	133500	2703850630	9720	9720	9720	9720	0
445	20250310	133400	2703850630	9720	9710	9720	9710	3
446	20250310	133300	2703821480	9710	9710	9710	9710	38
447	20250310	133200	2703452500	9710	9710	9710	9690	176
448	20250310	133100	2701746940	9670	9710	9710	9670	958
449	20250310	133000	2692470810	9720	9720	9720	9720	0
450	20250310	132900	2692470810	9720	9720	9730	9720	808
451	20250310	132800	2684616700	9720	9710	9720	9710	37
452	20250310	132700	2684257420	9710	9710	9710	9710	454
453	20250310	132600	2679849080	9710	9700	9710	9690	586
454	20250310	132500	2674169670	9700	9710	9710	9700	317
455	20250310	132400	2671094700	9700	9710	9710	9700	331
456	20250310	132300	2667883690	9700	9710	9710	9700	132
457	20250310	132200	2666603270	9720	9710	9720	9710	140
458	20250310	132100	2665243850	9720	9710	9720	9710	32
459	20250310	132000	2664933110	9720	9700	9720	9700	340
460	20250310	131900	2661632440	9710	9710	9720	9700	279
461	20250310	131800	2658923330	9710	9720	9720	9700	274
462	20250310	131700	2656263690	9720	9710	9720	9700	101
463	20250310	131600	2655283150	9720	9720	9720	9720	5
464	20250310	131500	2655234550	9720	9720	9720	9700	18
465	20250310	131400	2655059710	9720	9700	9720	9700	57
466	20250310	131300	2654506510	9720	9700	9720	9690	51
467	20250310	131200	2654012150	9700	9710	9720	9700	903
468	20250310	131100	2645244340	9720	9720	9720	9720	1
469	20250310	131000	2645234620	9720	9700	9720	9700	186
470	20250310	130900	2643429400	9720	9720	9720	9720	553
471	20250310	130800	2638054240	9705	9710	9710	9705	49
472	20250310	130700	2637578650	9710	9700	9720	9700	213
473	20250310	130600	2635512440	9700	9680	9700	9670	1200
474	20250310	130500	2623881800	9690	9690	9690	9690	263
475	20250310	130400	2621333330	9690	9690	9690	9690	50
476	20250310	130300	2620848830	9680	9695	9695	9680	45
477	20250310	130200	2620413115	9690	9680	9690	9680	66
478	20250310	130100	2619773585	9690	9660	9690	9660	193
479	20250310	130000	2617907585	9660	9700	9700	9660	2596
480	20250310	125900	2592788005	9680	9730	9730	9680	730
481	20250310	125800	2585717505	9690	9690	9690	9690	28
482	20250310	125700	2585446185	9680	9740	9740	9680	713
483	20250310	125600	2578536795	9690	9690	9690	9690	0
484	20250310	125500	2578536795	9690	9710	9740	9680	3574
485	20250310	125400	2543869965	9710	9710	9710	9710	1801
486	20250310	125300	2526382255	9710	9690	9710	9690	1218
487	20250310	125200	2514579815	9690	9720	9720	9690	2760
488	20250310	125100	2487817335	9720	9730	9730	9720	2
489	20250310	125000	2487797885	9740	9740	9740	9700	3848
490	20250310	124900	2450394525	9740	9750	9750	9740	207
491	20250310	124800	2448378335	9740	9750	9750	9740	330
492	20250310	124700	2445162885	9750	9750	9760	9750	445
493	20250310	124600	2440824075	9760	9760	9760	9760	102
494	20250310	124500	2439828555	9770	9770	9770	9750	170
495	20250310	124400	2438170355	9770	9770	9770	9770	0
496	20250310	124300	2438170355	9770	9770	9770	9770	12
497	20250310	124200	2438053115	9780	9780	9780	9780	11
498	20250310	124100	2437945535	9790	9760	9790	9760	332
499	20250310	124000	2434698575	9760	9760	9780	9760	1142
500	20250310	123900	2423538405	9760	9730	9760	9730	158
501	20250310	123800	2421996355	9760	9760	9760	9760	96
502	20250310	123700	2421059395	9760	9760	9760	9760	11
503	20250310	123600	2420952035	9760	9760	9760	9760	0
504	20250310	123500	2420952035	9760	9760	9760	9760	1
505	20250310	123400	2420942275	9730	9730	9730	9730	57
506	20250310	123300	2420387665	9720	9730	9730	9720	758
507	20250310	123200	2413019215	9720	9730	9730	9720	4827
508	20250310	123100	2366087885	9740	9750	9750	9740	88
509	20250310	123000	2365230745	9750	9750	9750	9730	996
510	20250310	122900	2355532525	9750	9740	9760	9740	3
511	20250310	122800	2355503275	9750	9760	9760	9750	143
512	20250310	122700	2354108975	9770	9770	9770	9770	0
513	20250310	122600	2354108975	9770	9740	9770	9740	17
514	20250310	122500	2353943335	9770	9770	9770	9750	501
515	20250310	122400	2349058435	9770	9750	9780	9750	19
516	20250310	122300	2348872935	9750	9740	9780	9740	42
517	20250310	122200	2348463665	9730	9770	9770	9730	2614
518	20250310	122100	2322979275	9780	9780	9780	9780	6
519	20250310	122000	2322920595	9780	9770	9780	9770	51
520	20250310	121900	2322422055	9780	9770	9780	9770	108
521	20250310	121800	2321365915	9770	9780	9780	9770	649
522	20250310	121700	2315024535	9780	9780	9780	9780	1
523	20250310	121600	2315014755	9770	9770	9770	9770	1
524	20250310	121500	2315004985	9770	9790	9790	9770	70
525	20250310	121400	2314320685	9790	9790	9790	9790	0
526	20250310	121300	2314320685	9790	9790	9790	9790	86
527	20250310	121200	2313478745	9760	9760	9760	9760	0
528	20250310	121100	2313478745	9760	9765	9770	9760	439
529	20250310	121000	2309190030	9760	9765	9765	9760	101
530	20250310	120900	2308204265	9765	9760	9765	9760	17
531	20250310	120800	2308038340	9770	9770	9770	9750	203
532	20250310	120700	2306057060	9760	9760	9760	9760	100
533	20250310	120600	2305081060	9770	9750	9770	9750	402
534	20250310	120500	2301159170	9750	9750	9760	9750	574
535	20250310	120400	2295559930	9760	9750	9760	9750	11
536	20250310	120300	2295452640	9750	9770	9770	9750	239
537	20250310	120200	2293120040	9770	9770	9770	9770	603
538	20250310	120100	2287228730	9780	9790	9790	9780	309
539	20250310	120000	2284205640	9790	9790	9790	9790	358
540	20250310	115900	2280700820	9790	9770	9790	9770	112
541	20250310	115800	2279604580	9770	9790	9800	9770	202
542	20250310	115700	2277627010	9790	9810	9810	9770	469
543	20250310	115600	2273036040	9810	9810	9810	9810	291
544	20250310	115500	2270181330	9810	9810	9810	9810	36
545	20250310	115400	2269828170	9820	9820	9820	9810	257
546	20250310	115300	2267305100	9820	9800	9820	9800	1089
547	20250310	115200	2256625140	9800	9800	9800	9800	33
548	20250310	115100	2256301740	9800	9810	9810	9800	543
549	20250310	115000	2250975670	9820	9830	9830	9820	115
550	20250310	114900	2249846360	9830	9810	9830	9800	225
551	20250310	114800	2247637360	9810	9810	9810	9810	5
552	20250310	114700	2247588310	9810	9810	9810	9810	154
553	20250310	114600	2246077570	9800	9800	9800	9800	0
554	20250310	114500	2246077570	9800	9800	9800	9800	7
555	20250310	114400	2246008970	9830	9800	9830	9800	558
556	20250310	114300	2240540410	9810	9800	9810	9800	99
557	20250310	114200	2239570200	9800	9800	9800	9800	18
558	20250310	114100	2239393800	9820	9820	9820	9820	653
559	20250310	114000	2232981340	9840	9840	9840	9820	91
560	20250310	113900	2232087680	9820	9840	9850	9820	1570
561	20250310	113800	2216623410	9850	9820	9850	9810	361
562	20250310	113700	2213080120	9820	9850	9850	9820	149
563	20250310	113600	2211615870	9850	9840	9860	9820	271
564	20250310	113500	2208947210	9850	9820	9850	9810	139
565	20250310	113400	2207583020	9820	9850	9860	9810	1587
566	20250310	113300	2191954710	9850	9840	9850	9810	2821
567	20250310	113200	2164192270	9840	9820	9840	9820	1617
568	20250310	113100	2148288290	9790	9790	9830	9790	911
569	20250310	113000	2139347020	9800	9800	9800	9800	7
570	20250310	112900	2139278420	9800	9800	9800	9800	17
571	20250310	112800	2139111820	9800	9800	9800	9800	1233
572	20250310	112700	2127028420	9800	9780	9800	9780	937
573	20250310	112600	2117850930	9780	9770	9780	9760	637
574	20250310	112500	2111627380	9780	9780	9780	9770	563
575	20250310	112400	2106122240	9770	9790	9790	9770	999
576	20250310	112300	2096351170	9790	9775	9790	9775	879
577	20250310	112200	2087753685	9770	9770	9780	9770	531
578	20250310	112100	2082563815	9780	9780	9785	9770	787
579	20250310	112000	2074866530	9780	9740	9780	9740	1279
580	20250310	111900	2062392820	9730	9700	9730	9700	225
581	20250310	111800	2060206220	9700	9700	9720	9700	155
582	20250310	111700	2058701660	9700	9710	9710	9700	413
583	20250310	111600	2054693430	9720	9710	9720	9710	288
584	20250310	111500	2051894100	9710	9700	9710	9700	10
585	20250310	111400	2051797030	9700	9700	9700	9700	47
586	20250310	111300	2051341130	9700	9700	9700	9690	1426
587	20250310	111200	2037514820	9700	9720	9720	9700	624
588	20250310	111100	2031456200	9720	9720	9730	9720	349
589	20250310	111000	2028063840	9720	9720	9720	9720	225
590	20250310	110900	2025876840	9720	9730	9730	9720	58
591	20250310	110800	2025313000	9730	9730	9730	9720	76
592	20250310	110700	2024574020	9730	9710	9740	9710	137
593	20250310	110600	2023241150	9710	9730	9730	9710	626
594	20250310	110500	2017160920	9740	9740	9740	9740	1
595	20250310	110400	2017151180	9750	9730	9750	9730	706
596	20250310	110300	2010275340	9730	9730	9730	9730	129
597	20250310	110200	2009020170	9730	9740	9740	9730	181
598	20250310	110100	2007258660	9750	9740	9750	9740	2
599	20250310	110000	2007239170	9740	9730	9750	9730	16
600	20250310	105900	2007083350	9750	9750	9750	9750	1
601	20250310	105800	2007073600	9750	9720	9750	9720	102
602	20250310	105700	2006079130	9710	9750	9750	9710	354
603	20250310	105600	2002639110	9720	9750	9750	9720	11
604	20250310	105500	2002531890	9770	9770	9770	9770	0
605	20250310	105400	2002531890	9770	9740	9770	9740	151
606	20250310	105300	2001059120	9770	9740	9770	9740	1120
607	20250310	105200	1990126620	9740	9710	9740	9700	340
608	20250310	105100	1986825410	9710	9720	9720	9710	150
609	20250310	105000	1985368820	9710	9710	9710	9710	51
610	20250310	104900	1984873610	9730	9770	9770	9710	591
611	20250310	104800	1979116000	9760	9770	9770	9760	69
612	20250310	104700	1978442515	9770	9770	9770	9760	409
613	20250310	104600	1974447655	9760	9770	9770	9760	31
614	20250310	104500	1974144895	9770	9770	9770	9770	71
615	20250310	104400	1973451225	9780	9740	9780	9740	310
616	20250310	104300	1970423745	9750	9720	9750	9720	1222
617	20250310	104200	1958525965	9720	9700	9730	9700	938
618	20250310	104100	1949413405	9710	9710	9710	9710	236
619	20250310	104000	1947121845	9710	9710	9710	9710	5
620	20250310	103900	1947073295	9710	9720	9720	9710	36
621	20250310	103800	1946723385	9720	9690	9720	9690	110
622	20250310	103700	1945657185	9720	9690	9720	9690	58
623	20250310	103600	1945094205	9690	9690	9690	9690	88
624	20250310	103500	1944241485	9710	9720	9720	9690	656
625	20250310	103400	1937878015	9730	9740	9740	9730	368
626	20250310	103300	1934294605	9740	9740	9750	9720	1332
627	20250310	103200	1921335155	9750	9770	9770	9750	417
628	20250310	103100	1917265685	9770	9730	9770	9730	547
629	20250310	103000	1911931675	9760	9760	9760	9750	42
630	20250310	102900	1911521955	9770	9730	9770	9730	2242
631	20250310	102800	1889668725	9720	9740	9740	9720	14
632	20250310	102700	1889532455	9740	9730	9750	9730	53
633	20250310	102600	1889016485	9730	9750	9750	9730	74
634	20250310	102500	1888296285	9750	9750	9750	9700	539
635	20250310	102400	1883051525	9750	9750	9750	9740	370
636	20250310	102300	1879444195	9760	9750	9770	9740	2723
637	20250310	102200	1852878745	9750	9710	9750	9700	2124
638	20250310	102100	1832182445	9710	9710	9710	9700	219
639	20250310	102000	1830056995	9710	9700	9710	9700	57
640	20250310	101900	1829504075	9690	9720	9720	9690	533
641	20250310	101800	1824330735	9730	9730	9740	9730	560
642	20250310	101700	1818881865	9720	9690	9740	9690	791
643	20250310	101600	1811207865	9690	9690	9690	9680	144
644	20250310	101500	1809812605	9700	9700	9700	9690	163
645	20250310	101400	1808232505	9690	9700	9700	9690	320
646	20250310	101300	1805128515	9700	9690	9700	9680	1844
647	20250310	101200	1787255795	9680	9680	9680	9680	330
648	20250310	101100	1784061395	9670	9670	9680	9670	53
649	20250310	101000	1783548815	9680	9680	9690	9680	136
650	20250310	100900	1782232265	9660	9655	9680	9650	1208
651	20250310	100800	1770557965	9655	9660	9660	9650	20
652	20250310	100700	1770364850	9660	9675	9675	9650	2041
653	20250310	100600	1750660060	9675	9675	9675	9670	248
654	20250310	100500	1748261625	9675	9680	9680	9675	17
655	20250310	100400	1748097115	9680	9680	9680	9680	338
656	20250310	100300	1744825275	9680	9680	9680	9670	612
657	20250310	100200	1738902275	9680	9700	9700	9680	427
658	20250310	100100	1734763985	9700	9680	9700	9680	966
659	20250310	100000	1725408735	9680	9660	9680	9660	408
660	20250310	095900	1721466125	9660	9660	9660	9660	95
661	20250310	095800	1720548425	9660	9640	9660	9640	1511
662	20250310	095700	1705958005	9650	9650	9650	9640	763
663	20250310	095600	1698600105	9650	9680	9680	9650	134
664	20250310	095500	1697306285	9680	9660	9685	9660	524
665	20250310	095400	1692240020	9700	9680	9700	9630	4104
666	20250310	095300	1652628020	9690	9670	9690	9660	1179
667	20250310	095200	1641237000	9680	9690	9700	9670	1888
668	20250310	095100	1622947190	9700	9690	9700	9680	459
669	20250310	095000	1618497860	9690	9690	9690	9670	963
670	20250310	094900	1609184650	9670	9670	9680	9670	706
671	20250310	094800	1602357540	9670	9690	9690	9670	393
672	20250310	094700	1598555150	9690	9670	9690	9660	532
673	20250310	094600	1593414900	9660	9690	9700	9660	1574
674	20250310	094500	1578198410	9680	9690	9690	9650	2377
675	20250310	094400	1555226470	9690	9710	9710	9670	745
676	20250310	094300	1548007880	9700	9720	9720	9700	687
677	20250310	094200	1541339630	9730	9740	9750	9730	240
678	20250310	094100	1539002060	9740	9720	9740	9720	845
679	20250310	094000	1530780940	9720	9690	9720	9660	1825
680	20250310	093900	1513113670	9680	9700	9700	9680	1666
681	20250310	093800	1496982400	9720	9680	9720	9680	225
682	20250310	093700	1494802670	9690	9710	9720	9690	326
683	20250310	093600	1491642800	9700	9720	9720	9700	399
684	20250310	093500	1487767430	9720	9720	9730	9720	1612
685	20250310	093400	1472086180	9720	9725	9725	9720	955
686	20250310	093300	1462802200	9725	9730	9730	9720	639
687	20250310	093200	1456585590	9730	9730	9750	9730	360
688	20250310	093100	1453078970	9730	9710	9730	9700	1646
689	20250310	093000	1437076840	9710	9690	9710	9690	3538
690	20250310	092900	1402768750	9690	9710	9720	9690	1098
691	20250310	092800	1392116670	9730	9730	9740	9700	4454
692	20250310	092700	1348864010	9720	9750	9750	9720	4434
693	20250310	092600	1305729035	9750	9810	9810	9750	1702
694	20250310	092500	1289073300	9810	9840	9840	9810	3327
695	20250310	092400	1256404200	9830	9860	9870	9830	1625
696	20250310	092300	1240394130	9860	9860	9870	9850	1774
697	20250310	092200	1222900900	9860	9870	9870	9860	2656
698	20250310	092100	1196711210	9860	9870	9870	9860	300
699	20250310	092000	1193752010	9860	9870	9880	9860	2742
700	20250310	091900	1166691140	9870	9870	9890	9870	868
701	20250310	091800	1158116900	9870	9860	9890	9860	3050
702	20250310	091700	1127966320	9860	9880	9880	9830	3172
703	20250310	091600	1096741500	9840	9890	9900	9840	12104
704	20250310	091500	977089690	9870	9880	9890	9820	4234
705	20250310	091400	935361020	9880	9900	9900	9850	8216
706	20250310	091300	854089450	9890	9850	9900	9840	7940
707	20250310	091200	775648050	9840	9750	9840	9750	3479
708	20250310	091100	741513710	9790	9760	9790	9730	4594
709	20250310	091000	696693530	9780	9770	9810	9760	5679
710	20250310	090900	641062450	9790	9790	9810	9760	4482
711	20250310	090800	597191250	9810	9830	9830	9790	5276
712	20250310	090700	545425650	9810	9820	9840	9800	6171
713	20250310	090600	484844330	9830	9840	9850	9800	4996
714	20250310	090500	435742480	9820	9820	9870	9790	12598
715	20250310	090400	311855630	9820	9640	9820	9640	8992
716	20250310	090300	224046510	9630	9650	9650	9620	11857
717	20250310	090200	109909270	9620	9690	9700	9620	3425
718	20250310	090100	76850500	9690	9660	9700	9630	1584
719	20250310	090000	61538830	9650	9590	9650	9590	6336