KissMeData/350520/min/candle-20250310.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250310	212800	156359560	4150	4150	4150	4150	1003
3	20250310	212700	156359560	4150	4150	4150	4150	0
4	20250310	212600	156359560	4150	4150	4150	4150	0
5	20250310	212500	156359560	4150	4150	4150	4150	0
6	20250310	212400	156359560	4150	4150	4150	4150	0
7	20250310	212300	156359560	4150	4150	4150	4150	0
8	20250310	212200	156359560	4150	4150	4150	4150	0
9	20250310	212100	156359560	4150	4150	4150	4150	0
10	20250310	212000	156359560	4150	4150	4150	4150	0
11	20250310	211900	156359560	4150	4150	4150	4150	0
12	20250310	211800	156359560	4150	4150	4150	4150	0
13	20250310	211700	156359560	4150	4150	4150	4150	0
14	20250310	211600	156359560	4150	4150	4150	4150	0
15	20250310	211500	156359560	4150	4150	4150	4150	0
16	20250310	211400	156359560	4150	4150	4150	4150	0
17	20250310	211300	156359560	4150	4150	4150	4150	0
18	20250310	211200	156359560	4150	4150	4150	4150	0
19	20250310	211100	156359560	4150	4150	4150	4150	0
20	20250310	211000	156359560	4150	4150	4150	4150	0
21	20250310	210900	156359560	4150	4150	4150	4150	0
22	20250310	210800	156359560	4150	4150	4150	4150	0
23	20250310	210700	156359560	4150	4150	4150	4150	0
24	20250310	210600	156359560	4150	4150	4150	4150	0
25	20250310	210500	156359560	4150	4150	4150	4150	0
26	20250310	210400	156359560	4150	4150	4150	4150	0
27	20250310	210300	156359560	4150	4150	4150	4150	0
28	20250310	210200	156359560	4150	4150	4150	4150	0
29	20250310	210100	156359560	4150	4150	4150	4150	0
30	20250310	210000	156359560	4150	4150	4150	4150	0
31	20250310	205900	156359560	4150	4150	4150	4150	0
32	20250310	205800	156359560	4150	4150	4150	4150	1003
33	20250310	205700	156359560	4150	4150	4150	4150	0
34	20250310	205600	156359560	4150	4150	4150	4150	0
35	20250310	205500	156359560	4150	4150	4150	4150	0
36	20250310	205400	156359560	4150	4150	4150	4150	0
37	20250310	205300	156359560	4150	4150	4150	4150	0
38	20250310	205200	156359560	4150	4150	4150	4150	0
39	20250310	205100	156359560	4150	4150	4150	4150	0
40	20250310	205000	156359560	4150	4150	4150	4150	0
41	20250310	204900	156359560	4150	4150	4150	4150	0
42	20250310	204800	156359560	4150	4150	4150	4150	0
43	20250310	204700	156359560	4150	4150	4150	4150	0
44	20250310	204600	156359560	4150	4150	4150	4150	0
45	20250310	204500	156359560	4150	4150	4150	4150	0
46	20250310	204400	156359560	4150	4150	4150	4150	0
47	20250310	204300	156359560	4150	4150	4150	4150	0
48	20250310	204200	156359560	4150	4150	4150	4150	0
49	20250310	204100	156359560	4150	4150	4150	4150	0
50	20250310	204000	156359560	4150	4150	4150	4150	0
51	20250310	203900	156359560	4150	4150	4150	4150	0
52	20250310	203800	156359560	4150	4150	4150	4150	0
53	20250310	203700	156359560	4150	4150	4150	4150	0
54	20250310	203600	156359560	4150	4150	4150	4150	0
55	20250310	203500	156359560	4150	4150	4150	4150	0
56	20250310	203400	156359560	4150	4150	4150	4150	0
57	20250310	203300	156359560	4150	4150	4150	4150	0
58	20250310	203200	156359560	4150	4150	4150	4150	0
59	20250310	203100	156359560	4150	4150	4150	4150	0
60	20250310	203000	156359560	4150	4150	4150	4150	0
61	20250310	202900	156359560	4150	4150	4150	4150	0
62	20250310	202800	156359560	4150	4150	4150	4150	1003
63	20250310	202700	156359560	4150	4150	4150	4150	0
64	20250310	202600	156359560	4150	4150	4150	4150	0
65	20250310	202500	156359560	4150	4150	4150	4150	0
66	20250310	202400	156359560	4150	4150	4150	4150	0
67	20250310	202300	156359560	4150	4150	4150	4150	0
68	20250310	202200	156359560	4150	4150	4150	4150	0
69	20250310	202100	156359560	4150	4150	4150	4150	0
70	20250310	202000	156359560	4150	4150	4150	4150	0
71	20250310	201900	156359560	4150	4150	4150	4150	0
72	20250310	201800	156359560	4150	4150	4150	4150	0
73	20250310	201700	156359560	4150	4150	4150	4150	0
74	20250310	201600	156359560	4150	4150	4150	4150	0
75	20250310	201500	156359560	4150	4150	4150	4150	0
76	20250310	201400	156359560	4150	4150	4150	4150	0
77	20250310	201300	156359560	4150	4150	4150	4150	0
78	20250310	201200	156359560	4150	4150	4150	4150	0
79	20250310	201100	156359560	4150	4150	4150	4150	0
80	20250310	201000	156359560	4150	4150	4150	4150	0
81	20250310	200900	156359560	4150	4150	4150	4150	0
82	20250310	200800	156359560	4150	4150	4150	4150	0
83	20250310	200700	156359560	4150	4150	4150	4150	0
84	20250310	200600	156359560	4150	4150	4150	4150	0
85	20250310	200500	156359560	4150	4150	4150	4150	0
86	20250310	200400	156359560	4150	4150	4150	4150	0
87	20250310	200300	156359560	4150	4150	4150	4150	0
88	20250310	200200	156359560	4150	4150	4150	4150	0
89	20250310	200100	156359560	4150	4150	4150	4150	0
90	20250310	200000	156359560	4150	4150	4150	4150	0
91	20250310	195900	156359560	4150	4150	4150	4150	0
92	20250310	195800	156359560	4150	4150	4150	4150	1003
93	20250310	195700	156359560	4150	4150	4150	4150	0
94	20250310	195600	156359560	4150	4150	4150	4150	0
95	20250310	195500	156359560	4150	4150	4150	4150	0
96	20250310	195400	156359560	4150	4150	4150	4150	0
97	20250310	195300	156359560	4150	4150	4150	4150	0
98	20250310	195200	156359560	4150	4150	4150	4150	0
99	20250310	195100	156359560	4150	4150	4150	4150	0
100	20250310	195000	156359560	4150	4150	4150	4150	0
101	20250310	194900	156359560	4150	4150	4150	4150	0
102	20250310	194800	156359560	4150	4150	4150	4150	0
103	20250310	194700	156359560	4150	4150	4150	4150	0
104	20250310	194600	156359560	4150	4150	4150	4150	0
105	20250310	194500	156359560	4150	4150	4150	4150	0
106	20250310	194400	156359560	4150	4150	4150	4150	0
107	20250310	194300	156359560	4150	4150	4150	4150	0
108	20250310	194200	156359560	4150	4150	4150	4150	0
109	20250310	194100	156359560	4150	4150	4150	4150	0
110	20250310	194000	156359560	4150	4150	4150	4150	0
111	20250310	193900	156359560	4150	4150	4150	4150	0
112	20250310	193800	156359560	4150	4150	4150	4150	0
113	20250310	193700	156359560	4150	4150	4150	4150	0
114	20250310	193600	156359560	4150	4150	4150	4150	0
115	20250310	193500	156359560	4150	4150	4150	4150	0
116	20250310	193400	156359560	4150	4150	4150	4150	0
117	20250310	193300	156359560	4150	4150	4150	4150	0
118	20250310	193200	156359560	4150	4150	4150	4150	0
119	20250310	193100	156359560	4150	4150	4150	4150	0
120	20250310	193000	156359560	4150	4150	4150	4150	0
121	20250310	192900	156359560	4150	4150	4150	4150	0
122	20250310	192800	156359560	4150	4150	4150	4150	1003
123	20250310	192700	156359560	4150	4150	4150	4150	0
124	20250310	192600	156359560	4150	4150	4150	4150	0
125	20250310	192500	156359560	4150	4150	4150	4150	0
126	20250310	192400	156359560	4150	4150	4150	4150	0
127	20250310	192300	156359560	4150	4150	4150	4150	0
128	20250310	192200	156359560	4150	4150	4150	4150	0
129	20250310	192100	156359560	4150	4150	4150	4150	0
130	20250310	192000	156359560	4150	4150	4150	4150	0
131	20250310	191900	156359560	4150	4150	4150	4150	0
132	20250310	191800	156359560	4150	4150	4150	4150	0
133	20250310	191700	156359560	4150	4150	4150	4150	0
134	20250310	191600	156359560	4150	4150	4150	4150	0
135	20250310	191500	156359560	4150	4150	4150	4150	0
136	20250310	191400	156359560	4150	4150	4150	4150	0
137	20250310	191300	156359560	4150	4150	4150	4150	0
138	20250310	191200	156359560	4150	4150	4150	4150	0
139	20250310	191100	156359560	4150	4150	4150	4150	0
140	20250310	191000	156359560	4150	4150	4150	4150	0
141	20250310	190900	156359560	4150	4150	4150	4150	0
142	20250310	190800	156359560	4150	4150	4150	4150	0
143	20250310	190700	156359560	4150	4150	4150	4150	0
144	20250310	190600	156359560	4150	4150	4150	4150	0
145	20250310	190500	156359560	4150	4150	4150	4150	0
146	20250310	190400	156359560	4150	4150	4150	4150	0
147	20250310	190300	156359560	4150	4150	4150	4150	0
148	20250310	190200	156359560	4150	4150	4150	4150	0
149	20250310	190100	156359560	4150	4150	4150	4150	0
150	20250310	190000	156359560	4150	4150	4150	4150	0
151	20250310	185900	156359560	4150	4150	4150	4150	0
152	20250310	185800	156359560	4150	4150	4150	4150	1003
153	20250310	185700	156359560	4150	4150	4150	4150	0
154	20250310	185600	156359560	4150	4150	4150	4150	0
155	20250310	185500	156359560	4150	4150	4150	4150	0
156	20250310	185400	156359560	4150	4150	4150	4150	0
157	20250310	185300	156359560	4150	4150	4150	4150	0
158	20250310	185200	156359560	4150	4150	4150	4150	0
159	20250310	185100	156359560	4150	4150	4150	4150	0
160	20250310	185000	156359560	4150	4150	4150	4150	0
161	20250310	184900	156359560	4150	4150	4150	4150	0
162	20250310	184800	156359560	4150	4150	4150	4150	0
163	20250310	184700	156359560	4150	4150	4150	4150	0
164	20250310	184600	156359560	4150	4150	4150	4150	0
165	20250310	184500	156359560	4150	4150	4150	4150	0
166	20250310	184400	156359560	4150	4150	4150	4150	0
167	20250310	184300	156359560	4150	4150	4150	4150	0
168	20250310	184200	156359560	4150	4150	4150	4150	0
169	20250310	184100	156359560	4150	4150	4150	4150	0
170	20250310	184000	156359560	4150	4150	4150	4150	0
171	20250310	183900	156359560	4150	4150	4150	4150	0
172	20250310	183800	156359560	4150	4150	4150	4150	0
173	20250310	183700	156359560	4150	4150	4150	4150	0
174	20250310	183600	156359560	4150	4150	4150	4150	0
175	20250310	183500	156359560	4150	4150	4150	4150	0
176	20250310	183400	156359560	4150	4150	4150	4150	0
177	20250310	183300	156359560	4150	4150	4150	4150	0
178	20250310	183200	156359560	4150	4150	4150	4150	0
179	20250310	183100	156359560	4150	4150	4150	4150	0
180	20250310	183000	156359560	4150	4150	4150	4150	0
181	20250310	182900	156359560	4150	4150	4150	4150	0
182	20250310	182800	156359560	4150	4150	4150	4150	1003
183	20250310	182700	156359560	4150	4150	4150	4150	0
184	20250310	182600	156359560	4150	4150	4150	4150	0
185	20250310	182500	156359560	4150	4150	4150	4150	0
186	20250310	182400	156359560	4150	4150	4150	4150	0
187	20250310	182300	156359560	4150	4150	4150	4150	0
188	20250310	182200	156359560	4150	4150	4150	4150	0
189	20250310	182100	156359560	4150	4150	4150	4150	0
190	20250310	182000	156359560	4150	4150	4150	4150	0
191	20250310	181900	156359560	4150	4150	4150	4150	0
192	20250310	181800	156359560	4150	4150	4150	4150	0
193	20250310	181700	156359560	4150	4150	4150	4150	0
194	20250310	181600	156359560	4150	4150	4150	4150	0
195	20250310	181500	156359560	4150	4150	4150	4150	0
196	20250310	181400	156359560	4150	4150	4150	4150	0
197	20250310	181300	156359560	4150	4150	4150	4150	0
198	20250310	181200	156359560	4150	4150	4150	4150	0
199	20250310	181100	156359560	4150	4150	4150	4150	0
200	20250310	181000	156359560	4150	4150	4150	4150	0
201	20250310	180900	156359560	4150	4150	4150	4150	0
202	20250310	180800	156359560	4150	4150	4150	4150	0
203	20250310	180700	156359560	4150	4150	4150	4150	0
204	20250310	180600	156359560	4150	4150	4150	4150	0
205	20250310	180500	156359560	4150	4150	4150	4150	0
206	20250310	180400	156359560	4150	4150	4150	4150	0
207	20250310	180300	156359560	4150	4150	4150	4150	0
208	20250310	180200	156359560	4150	4150	4150	4150	0
209	20250310	180100	156359560	4150	4150	4150	4150	0
210	20250310	180000	156359560	4150	4150	4150	4150	0
211	20250310	175900	156359560	4150	4150	4150	4150	0
212	20250310	175800	156359560	4150	4150	4150	4150	1003
213	20250310	175700	156359560	4150	4150	4150	4150	0
214	20250310	175600	156359560	4150	4150	4150	4150	0
215	20250310	175500	156359560	4150	4150	4150	4150	0
216	20250310	175400	156359560	4150	4150	4150	4150	0
217	20250310	175300	156359560	4150	4150	4150	4150	0
218	20250310	175200	156359560	4150	4150	4150	4150	0
219	20250310	175100	156359560	4150	4150	4150	4150	0
220	20250310	175000	156359560	4150	4150	4150	4150	0
221	20250310	174900	156359560	4150	4150	4150	4150	0
222	20250310	174800	156359560	4150	4150	4150	4150	0
223	20250310	174700	156359560	4150	4150	4150	4150	0
224	20250310	174600	156359560	4150	4150	4150	4150	0
225	20250310	174500	156359560	4150	4150	4150	4150	0
226	20250310	174400	156359560	4150	4150	4150	4150	0
227	20250310	174300	156359560	4150	4150	4150	4150	0
228	20250310	174200	156359560	4150	4150	4150	4150	0
229	20250310	174100	156359560	4150	4150	4150	4150	0
230	20250310	174000	156359560	4150	4150	4150	4150	0
231	20250310	173900	156359560	4150	4150	4150	4150	0
232	20250310	173800	156359560	4150	4150	4150	4150	0
233	20250310	173700	156359560	4150	4150	4150	4150	0
234	20250310	173600	156359560	4150	4150	4150	4150	0
235	20250310	173500	156359560	4150	4150	4150	4150	0
236	20250310	173400	156359560	4150	4150	4150	4150	0
237	20250310	173300	156359560	4150	4150	4150	4150	0
238	20250310	173200	156359560	4150	4150	4150	4150	0
239	20250310	173100	156359560	4150	4150	4150	4150	0
240	20250310	173000	156359560	4150	4150	4150	4150	0
241	20250310	172900	156359560	4150	4150	4150	4150	0
242	20250310	172800	156359560	4150	4150	4150	4150	1003
243	20250310	172700	156359560	4150	4150	4150	4150	0
244	20250310	172600	156359560	4150	4150	4150	4150	0
245	20250310	172500	156359560	4150	4150	4150	4150	0
246	20250310	172400	156359560	4150	4150	4150	4150	0
247	20250310	172300	156359560	4150	4150	4150	4150	0
248	20250310	172200	156359560	4150	4150	4150	4150	0
249	20250310	172100	156359560	4150	4150	4150	4150	0
250	20250310	172000	156359560	4150	4150	4150	4150	0
251	20250310	171900	156359560	4150	4150	4150	4150	0
252	20250310	171800	156359560	4150	4150	4150	4150	0
253	20250310	171700	156359560	4150	4150	4150	4150	0
254	20250310	171600	156359560	4150	4150	4150	4150	0
255	20250310	171500	156359560	4150	4150	4150	4150	0
256	20250310	171400	156359560	4150	4150	4150	4150	0
257	20250310	171300	156359560	4150	4150	4150	4150	0
258	20250310	171200	156359560	4150	4150	4150	4150	0
259	20250310	171100	156359560	4150	4150	4150	4150	0
260	20250310	171000	156359560	4150	4150	4150	4150	0
261	20250310	170900	156359560	4150	4150	4150	4150	0
262	20250310	170800	156359560	4150	4150	4150	4150	0
263	20250310	170700	156359560	4150	4150	4150	4150	0
264	20250310	170600	156359560	4150	4150	4150	4150	0
265	20250310	170500	156359560	4150	4150	4150	4150	0
266	20250310	170400	156359560	4150	4150	4150	4150	0
267	20250310	170300	156359560	4150	4150	4150	4150	0
268	20250310	170200	156359560	4150	4150	4150	4150	0
269	20250310	170100	156359560	4150	4150	4150	4150	0
270	20250310	170000	156359560	4150	4150	4150	4150	0
271	20250310	165900	156359560	4150	4150	4150	4150	0
272	20250310	165800	156359560	4150	4150	4150	4150	1003
273	20250310	165700	156359560	4150	4150	4150	4150	0
274	20250310	165600	156359560	4150	4150	4150	4150	0
275	20250310	165500	156359560	4150	4150	4150	4150	0
276	20250310	165400	156359560	4150	4150	4150	4150	0
277	20250310	165300	156359560	4150	4150	4150	4150	0
278	20250310	165200	156359560	4150	4150	4150	4150	0
279	20250310	165100	156359560	4150	4150	4150	4150	0
280	20250310	165000	156359560	4150	4150	4150	4150	0
281	20250310	164900	156359560	4150	4150	4150	4150	0
282	20250310	164800	156359560	4150	4150	4150	4150	0
283	20250310	164700	156359560	4150	4150	4150	4150	0
284	20250310	164600	156359560	4150	4150	4150	4150	0
285	20250310	164500	156359560	4150	4150	4150	4150	0
286	20250310	164400	156359560	4150	4150	4150	4150	0
287	20250310	164300	156359560	4150	4150	4150	4150	0
288	20250310	164200	156359560	4150	4150	4150	4150	0
289	20250310	164100	156359560	4150	4150	4150	4150	0
290	20250310	164000	156359560	4150	4150	4150	4150	0
291	20250310	163900	156359560	4150	4150	4150	4150	0
292	20250310	163800	156359560	4150	4150	4150	4150	0
293	20250310	163700	156359560	4150	4150	4150	4150	0
294	20250310	163600	156359560	4150	4150	4150	4150	0
295	20250310	163500	156359560	4150	4150	4150	4150	0
296	20250310	163400	156359560	4150	4150	4150	4150	0
297	20250310	163300	156359560	4150	4150	4150	4150	0
298	20250310	163200	156359560	4150	4150	4150	4150	0
299	20250310	163100	156359560	4150	4150	4150	4150	0
300	20250310	163000	156359560	4150	4150	4150	4150	0
301	20250310	162900	156359560	4150	4150	4150	4150	0
302	20250310	162800	156359560	4150	4150	4150	4150	1003
303	20250310	162700	156359560	4150	4150	4150	4150	0
304	20250310	162600	156359560	4150	4150	4150	4150	0
305	20250310	162500	156359560	4150	4150	4150	4150	0
306	20250310	162400	156359560	4150	4150	4150	4150	0
307	20250310	162300	156359560	4150	4150	4150	4150	0
308	20250310	162200	156359560	4150	4150	4150	4150	0
309	20250310	162100	156359560	4150	4150	4150	4150	0
310	20250310	162000	156359560	4150	4150	4150	4150	0
311	20250310	161900	156359560	4150	4150	4150	4150	0
312	20250310	161800	156359560	4150	4150	4150	4150	0
313	20250310	161700	156359560	4150	4150	4150	4150	0
314	20250310	161600	156359560	4150	4150	4150	4150	0
315	20250310	161500	156359560	4150	4150	4150	4150	0
316	20250310	161400	156359560	4150	4150	4150	4150	0
317	20250310	161300	156359560	4150	4150	4150	4150	0
318	20250310	161200	156359560	4150	4150	4150	4150	0
319	20250310	161100	156359560	4150	4150	4150	4150	0
320	20250310	161000	156359560	4150	4150	4150	4150	0
321	20250310	160900	156359560	4150	4150	4150	4150	0
322	20250310	160800	156359560	4150	4150	4150	4150	0
323	20250310	160700	156359560	4150	4150	4150	4150	0
324	20250310	160600	156359560	4150	4150	4150	4150	0
325	20250310	160500	156359560	4150	4150	4150	4150	0
326	20250310	160400	156359560	4150	4150	4150	4150	0
327	20250310	160300	156359560	4150	4150	4150	4150	0
328	20250310	160200	156359560	4150	4150	4150	4150	0
329	20250310	160100	156359560	4150	4150	4150	4150	0
330	20250310	160000	156359560	4150	4150	4150	4150	0
331	20250310	155900	156359560	4150	4150	4150	4150	0
332	20250310	155800	156359560	4150	4150	4150	4150	1003
333	20250310	155700	156359560	4150	4150	4150	4150	0
334	20250310	155600	156359560	4150	4150	4150	4150	0
335	20250310	155500	156359560	4150	4150	4150	4150	0
336	20250310	155400	156359560	4150	4150	4150	4150	0
337	20250310	155300	156359560	4150	4150	4150	4150	0
338	20250310	155200	156359560	4150	4150	4150	4150	0
339	20250310	155100	156359560	4150	4150	4150	4150	0
340	20250310	155000	156359560	4150	4150	4150	4150	0
341	20250310	154900	156359560	4150	4150	4150	4150	0
342	20250310	154800	156359560	4150	4150	4150	4150	0
343	20250310	154700	156359560	4150	4150	4150	4150	0
344	20250310	154600	156359560	4150	4150	4150	4150	0
345	20250310	154500	156359560	4150	4150	4150	4150	0
346	20250310	154400	156359560	4150	4150	4150	4150	0
347	20250310	154300	156359560	4150	4150	4150	4150	0
348	20250310	154200	156359560	4150	4150	4150	4150	0
349	20250310	154100	156359560	4150	4150	4150	4150	0
350	20250310	154000	156359560	4150	4150	4150	4150	0
351	20250310	153900	156359560	4150	4150	4150	4150	0
352	20250310	153800	156359560	4150	4150	4150	4150	0
353	20250310	153700	156359560	4150	4150	4150	4150	0
354	20250310	153600	156359560	4150	4150	4150	4150	0
355	20250310	153500	156359560	4150	4150	4150	4150	0
356	20250310	153400	156359560	4150	4150	4150	4150	0
357	20250310	153300	156359560	4150	4150	4150	4150	0
358	20250310	153200	156359560	4150	4150	4150	4150	0
359	20250310	153100	156359560	4150	4150	4150	4150	0
360	20250310	153000	156359560	4150	4150	4150	4150	1003
361	20250310	152900	152197110	4150	4150	4150	4150	0
362	20250310	152800	152197110	4150	4150	4150	4150	0
363	20250310	152700	152197110	4150	4150	4150	4150	0
364	20250310	152600	152197110	4150	4150	4150	4150	0
365	20250310	152500	152197110	4150	4150	4150	4150	0
366	20250310	152400	152197110	4150	4150	4150	4150	0
367	20250310	152300	152197110	4150	4150	4150	4150	0
368	20250310	152200	152197110	4150	4150	4150	4150	0
369	20250310	152100	152197110	4150	4150	4150	4150	0
370	20250310	152000	152197110	4150	4150	4150	4150	0
371	20250310	151900	152197110	4150	4150	4150	4150	0
372	20250310	151800	152197110	4150	4150	4150	4150	0
373	20250310	151700	152197110	4150	4150	4150	4150	64
374	20250310	151600	151931510	4155	4155	4155	4155	7
375	20250310	151500	151902425	4145	4145	4145	4145	0
376	20250310	151400	151902425	4145	4135	4145	4135	3
377	20250310	151300	151890000	4145	4145	4145	4145	31
378	20250310	151200	151761505	4145	4145	4145	4145	1
379	20250310	151100	151757360	4135	4135	4135	4135	780
380	20250310	151000	148532060	4145	4145	4145	4145	32
381	20250310	150900	148399420	4140	4145	4145	4140	2739
382	20250310	150800	137053765	4155	4155	4155	4155	36
383	20250310	150700	136904185	4155	4155	4155	4155	26
384	20250310	150600	136796155	4155	4155	4155	4155	33
385	20250310	150500	136659040	4155	4155	4155	4155	8
386	20250310	150400	136625800	4155	4155	4155	4155	32
387	20250310	150300	136492840	4155	4155	4155	4155	963
388	20250310	150200	132491575	4155	4155	4155	4155	273
389	20250310	150100	131357260	4155	4155	4155	4155	4
390	20250310	150000	131340640	4155	4155	4155	4155	32
391	20250310	145900	131207680	4155	4155	4155	4155	0
392	20250310	145800	131207680	4155	4155	4155	4155	37
393	20250310	145700	131053945	4155	4155	4155	4155	0
394	20250310	145600	131053945	4155	4155	4155	4155	32
395	20250310	145500	130920985	4155	4155	4155	4155	0
396	20250310	145400	130920985	4155	4155	4155	4155	63
397	20250310	145300	130659220	4145	4145	4145	4145	0
398	20250310	145200	130659220	4145	4145	4145	4145	1
399	20250310	145100	130655075	4145	4145	4155	4145	5
400	20250310	145000	130634320	4155	4155	4155	4155	63
401	20250310	144900	130372555	4145	4145	4145	4145	0
402	20250310	144800	130372555	4145	4145	4145	4145	2
403	20250310	144700	130364265	4140	4145	4145	4140	3000
404	20250310	144600	117944090	4145	4145	4145	4145	1
405	20250310	144500	117939945	4145	4145	4145	4145	1492
406	20250310	144400	111755605	4135	4160	4160	4135	4145
407	20250310	144300	94585560	4150	4150	4150	4150	0
408	20250310	144200	94585560	4150	4150	4150	4150	1
409	20250310	144100	94581410	4150	4150	4150	4150	1004
410	20250310	144000	90414810	4160	4160	4160	4160	36
411	20250310	143900	90265050	4160	4160	4160	4160	0
412	20250310	143800	90265050	4160	4160	4160	4160	63
413	20250310	143700	90002970	4150	4150	4150	4150	0
414	20250310	143600	90002970	4150	4150	4150	4150	1
415	20250310	143500	89998820	4150	4150	4150	4150	0
416	20250310	143400	89998820	4150	4150	4150	4150	33
417	20250310	143300	89861870	4160	4150	4160	4150	4
418	20250310	143200	89845240	4160	4160	4160	4160	63
419	20250310	143100	89583160	4150	4150	4150	4150	0
420	20250310	143000	89583160	4150	4150	4160	4150	5002
421	20250310	142900	68779780	4150	4150	4150	4150	4
422	20250310	142800	68763180	4150	4150	4150	4150	32
423	20250310	142700	68630380	4140	4140	4140	4140	10
424	20250310	142600	68588980	4145	4155	4155	4145	1031
425	20250310	142500	64315115	4155	4155	4155	4155	0
426	20250310	142400	64315115	4155	4155	4155	4155	32
427	20250310	142300	64182155	4155	4155	4155	4155	0
428	20250310	142200	64182155	4155	4155	4155	4155	36
429	20250310	142100	64032575	4155	4155	4155	4155	0
430	20250310	142000	64032575	4155	4155	4155	4155	33
431	20250310	141900	63895460	4155	4155	4155	4155	0
432	20250310	141800	63895460	4155	4155	4155	4155	36
433	20250310	141700	63745880	4155	4155	4155	4155	0
434	20250310	141600	63745880	4155	4155	4155	4155	32
435	20250310	141500	63612920	4155	4155	4155	4155	1208
436	20250310	141400	58593680	4155	4155	4155	4155	82
437	20250310	141300	58252970	4155	4155	4155	4155	0
438	20250310	141200	58252970	4155	4155	4155	4155	33
439	20250310	141100	58115855	4155	4155	4155	4155	4
440	20250310	141000	58099235	4155	4155	4155	4155	34
441	20250310	140900	57957965	4150	4150	4150	4150	0
442	20250310	140800	57957965	4150	4150	4150	4150	84
443	20250310	140700	57609365	4145	4145	4145	4145	6
444	20250310	140600	57584495	4150	4150	4150	4150	32
445	20250310	140500	57451695	4150	4150	4150	4150	0
446	20250310	140400	57451695	4150	4150	4150	4150	37
447	20250310	140300	57298145	4150	4150	4150	4150	0
448	20250310	140200	57298145	4150	4160	4160	4150	93
449	20250310	140100	56911875	4160	4160	4160	4160	4
450	20250310	140000	56895235	4160	4160	4160	4160	32
451	20250310	135900	56762115	4160	4160	4160	4160	0
452	20250310	135800	56762115	4160	4160	4160	4160	32
453	20250310	135700	56628995	4155	4155	4155	4155	4
454	20250310	135600	56612375	4155	4155	4155	4155	33
455	20250310	135500	56475260	4150	4150	4150	4150	34
456	20250310	135400	56334160	4155	4155	4155	4155	32
457	20250310	135300	56201200	4155	4155	4155	4155	4
458	20250310	135200	56184580	4155	4155	4155	4155	32
459	20250310	135100	56051620	4160	4160	4160	4160	0
460	20250310	135000	56051620	4160	4160	4160	4160	36
461	20250310	134900	55901860	4155	4155	4155	4155	21
462	20250310	134800	55814605	4155	4155	4155	4155	33
463	20250310	134700	55677490	4155	4155	4155	4155	0
464	20250310	134600	55677490	4155	4160	4160	4155	36
465	20250310	134500	55527750	4160	4160	4160	4160	0
466	20250310	134400	55527750	4160	4160	4160	4160	32
467	20250310	134300	55394630	4160	4160	4160	4160	4
468	20250310	134200	55377990	4160	4160	4160	4160	32
469	20250310	134100	55244870	4160	4160	4160	4160	0
470	20250310	134000	55244870	4160	4160	4160	4160	33
471	20250310	133900	55107590	4160	4160	4160	4160	4
472	20250310	133800	55090950	4160	4160	4160	4160	32
473	20250310	133700	54957830	4160	4160	4160	4160	0
474	20250310	133600	54957830	4160	4160	4160	4160	36
475	20250310	133500	54808070	4160	4160	4160	4160	0
476	20250310	133400	54808070	4160	4160	4160	4160	32
477	20250310	133300	54674950	4160	4160	4160	4160	0
478	20250310	133200	54674950	4160	4160	4160	4160	4
479	20250310	133100	54658310	4160	4160	4160	4160	33
480	20250310	133000	54521030	4160	4160	4160	4160	0
481	20250310	132900	54521030	4160	4160	4160	4160	36
482	20250310	132800	54371270	4160	4160	4160	4160	0
483	20250310	132700	54371270	4160	4160	4160	4160	32
484	20250310	132600	54238150	4160	4160	4160	4160	0
485	20250310	132500	54238150	4160	4160	4160	4160	36
486	20250310	132400	54088390	4160	4160	4160	4160	0
487	20250310	132300	54088390	4160	4160	4160	4160	33
488	20250310	132200	53951110	4160	4160	4160	4160	0
489	20250310	132100	53951110	4160	4160	4160	4160	36
490	20250310	132000	53801350	4160	4160	4160	4160	0
491	20250310	131900	53801350	4160	4155	4160	4155	48
492	20250310	131800	53601750	4155	4155	4155	4155	0
493	20250310	131700	53601750	4155	4155	4155	4155	20
494	20250310	131600	53518650	4160	4160	4160	4160	0
495	20250310	131500	53518650	4160	4160	4160	4160	51
496	20250310	131400	53306490	4160	4160	4160	4160	4
497	20250310	131300	53289850	4160	4160	4160	4160	32
498	20250310	131200	53156730	4155	4155	4155	4155	0
499	20250310	131100	53156730	4155	4160	4160	4155	59
500	20250310	131000	52911310	4155	4155	4155	4155	0
501	20250310	130900	52911310	4155	4155	4155	4155	12
502	20250310	130800	52861450	4155	4155	4155	4155	0
503	20250310	130700	52861450	4155	4155	4155	4155	1238
504	20250310	130600	47717560	4155	4155	4155	4155	0
505	20250310	130500	47717560	4155	4155	4155	4155	32
506	20250310	130400	47584600	4155	4155	4155	4155	4
507	20250310	130300	47567980	4155	4155	4155	4155	32
508	20250310	130200	47435020	4155	4155	4155	4155	0
509	20250310	130100	47435020	4155	4155	4155	4155	32
510	20250310	130000	47302060	4155	4155	4155	4155	6
511	20250310	125900	47277130	4155	4155	4155	4155	33
512	20250310	125800	47140015	4155	4155	4155	4155	0
513	20250310	125700	47140015	4155	4155	4155	4155	81
514	20250310	125600	46803460	4155	4155	4155	4155	4
515	20250310	125500	46786840	4155	4155	4155	4155	32
516	20250310	125400	46653880	4155	4155	4155	4155	0
517	20250310	125300	46653880	4155	4155	4155	4155	36
518	20250310	125200	46504300	4155	4155	4155	4155	0
519	20250310	125100	46504300	4155	4155	4155	4155	33
520	20250310	125000	46367185	4150	4150	4150	4150	0
521	20250310	124900	46367185	4150	4150	4150	4150	136
522	20250310	124800	45802785	4150	4150	4150	4150	0
523	20250310	124700	45802785	4150	4150	4150	4150	32
524	20250310	124600	45669985	4150	4150	4150	4150	4
525	20250310	124500	45653385	4150	4150	4155	4150	227
526	20250310	124400	44710395	4150	4150	4150	4150	483
527	20250310	124300	42705945	4150	4150	4150	4150	33
528	20250310	124200	42568995	4150	4150	4150	4150	4
529	20250310	124100	42552395	4150	4150	4150	4150	32
530	20250310	124000	42419595	4150	4150	4150	4150	10
531	20250310	123900	42378095	4150	4150	4150	4150	36
532	20250310	123800	42228695	4150	4150	4150	4150	0
533	20250310	123700	42228695	4150	4150	4150	4150	33
534	20250310	123600	42091745	4150	4150	4150	4150	0
535	20250310	123500	42091745	4150	4150	4150	4150	40
536	20250310	123400	41925745	4150	4150	4150	4150	0
537	20250310	123300	41925745	4150	4150	4150	4150	32
538	20250310	123200	41792945	4150	4150	4150	4150	0
539	20250310	123100	41792945	4150	4150	4150	4150	36
540	20250310	123000	41643545	4150	4150	4150	4150	0
541	20250310	122900	41643545	4150	4150	4150	4150	33
542	20250310	122800	41506595	4150	4150	4150	4150	4
543	20250310	122700	41489995	4150	4150	4150	4150	32
544	20250310	122600	41357195	4150	4150	4150	4150	0
545	20250310	122500	41357195	4150	4150	4150	4150	32
546	20250310	122400	41224395	4140	4140	4140	4140	0
547	20250310	122300	41224395	4140	4155	4155	4140	648
548	20250310	122200	38539015	4145	4145	4145	4145	1
549	20250310	122100	38534870	4155	4155	4155	4155	37
550	20250310	122000	38381135	4155	4155	4155	4155	0
551	20250310	121900	38381135	4155	4155	4155	4155	32
552	20250310	121800	38248175	4155	4155	4155	4155	0
553	20250310	121700	38248175	4155	4155	4155	4155	36
554	20250310	121600	38098595	4155	4155	4155	4155	0
555	20250310	121500	38098595	4155	4155	4155	4155	32
556	20250310	121400	37965635	4155	4155	4155	4155	4
557	20250310	121300	37949015	4155	4155	4155	4155	33
558	20250310	121200	37811900	4155	4155	4155	4155	0
559	20250310	121100	37811900	4155	4155	4155	4155	32
560	20250310	121000	37678940	4155	4155	4155	4155	4
561	20250310	120900	37662320	4155	4155	4155	4155	32
562	20250310	120800	37529360	4155	4155	4155	4155	1204
563	20250310	120700	32526740	4155	4155	4155	4155	32
564	20250310	120600	32393780	4155	4155	4155	4155	4
565	20250310	120500	32377160	4155	4155	4155	4155	33
566	20250310	120400	32240045	4155	4155	4155	4155	0
567	20250310	120300	32240045	4155	4155	4155	4155	36
568	20250310	120200	32090465	4155	4155	4155	4155	0
569	20250310	120100	32090465	4155	4155	4155	4155	32
570	20250310	120000	31957505	4155	4155	4155	4155	0
571	20250310	115900	31957505	4155	4155	4155	4155	36
572	20250310	115800	31807925	4155	4155	4155	4155	0
573	20250310	115700	31807925	4155	4155	4155	4155	33
574	20250310	115600	31670810	4155	4155	4155	4155	4
575	20250310	115500	31654190	4155	4155	4155	4155	32
576	20250310	115400	31521230	4155	4155	4155	4155	0
577	20250310	115300	31521230	4155	4155	4155	4155	32
578	20250310	115200	31388270	4150	4150	4150	4150	8
579	20250310	115100	31355070	4160	4160	4160	4160	42
580	20250310	115000	31180350	4150	4150	4150	4150	0
581	20250310	114900	31180350	4150	4150	4150	4150	23
582	20250310	114800	31084900	4150	4150	4150	4150	0
583	20250310	114700	31084900	4150	4150	4150	4150	0
584	20250310	114600	31084900	4150	4150	4150	4150	32
585	20250310	114500	30952100	4150	4150	4150	4150	4
586	20250310	114400	30935500	4150	4150	4150	4150	32
587	20250310	114300	30802700	4150	4150	4150	4150	0
588	20250310	114200	30802700	4150	4150	4150	4150	36
589	20250310	114100	30653300	4150	4150	4150	4150	0
590	20250310	114000	30653300	4150	4150	4150	4150	33
591	20250310	113900	30516350	4155	4155	4155	4155	0
592	20250310	113800	30516350	4155	4155	4155	4155	36
593	20250310	113700	30366770	4155	4155	4155	4155	0
594	20250310	113600	30366770	4155	4155	4155	4155	32
595	20250310	113500	30233810	4155	4155	4155	4155	0
596	20250310	113400	30233810	4155	4155	4155	4155	36
597	20250310	113300	30084230	4155	4155	4155	4155	0
598	20250310	113200	30084230	4155	4155	4155	4155	33
599	20250310	113100	29947115	4155	4155	4155	4155	4
600	20250310	113000	29930495	4155	4155	4155	4155	32
601	20250310	112900	29797535	4155	4155	4155	4155	0
602	20250310	112800	29797535	4155	4155	4155	4155	32
603	20250310	112700	29664575	4155	4155	4155	4155	4
604	20250310	112600	29647955	4155	4155	4155	4155	32
605	20250310	112500	29514995	4155	4155	4155	4155	0
606	20250310	112400	29514995	4155	4155	4155	4155	37
607	20250310	112300	29361260	4155	4155	4155	4155	0
608	20250310	112200	29361260	4155	4155	4155	4155	32
609	20250310	112100	29228300	4145	4145	4145	4145	0
610	20250310	112000	29228300	4145	4155	4155	4145	37
611	20250310	111900	29074575	4145	4145	4145	4145	1
612	20250310	111800	29070430	4155	4155	4155	4155	32
613	20250310	111700	28937470	4155	4155	4155	4155	4
614	20250310	111600	28920850	4155	4155	4155	4155	33
615	20250310	111500	28783735	4155	4155	4155	4155	0
616	20250310	111400	28783735	4155	4155	4155	4155	32
617	20250310	111300	28650775	4155	4155	4155	4155	4
618	20250310	111200	28634155	4155	4155	4155	4155	32
619	20250310	111100	28501195	4155	4155	4155	4155	0
620	20250310	111000	28501195	4155	4155	4155	4155	36
621	20250310	110900	28351615	4155	4155	4155	4155	0
622	20250310	110800	28351615	4155	4155	4155	4155	33
623	20250310	110700	28214500	4155	4155	4155	4155	0
624	20250310	110600	28214500	4155	4155	4155	4155	36
625	20250310	110500	28064920	4155	4155	4155	4155	0
626	20250310	110400	28064920	4155	4155	4155	4155	32
627	20250310	110300	27931960	4155	4155	4160	4155	12
628	20250310	110200	27882090	4160	4160	4160	4160	46
629	20250310	110100	27690730	4155	4155	4155	4155	0
630	20250310	110000	27690730	4155	4155	4155	4155	19
631	20250310	105900	27611785	4155	4155	4155	4155	4
632	20250310	105800	27595165	4155	4155	4155	4155	36
633	20250310	105700	27445585	4160	4160	4160	4160	0
634	20250310	105600	27445585	4160	4160	4160	4160	1063
635	20250310	105500	23023505	4155	4155	4155	4155	0
636	20250310	105400	23023505	4155	4155	4155	4155	2
637	20250310	105300	23015195	4155	4155	4155	4155	0
638	20250310	105200	23015195	4155	4160	4160	4155	66
639	20250310	105100	22740655	4155	4155	4155	4155	0
640	20250310	105000	22740655	4155	4155	4155	4155	2
641	20250310	104900	22732345	4155	4155	4155	4155	0
642	20250310	104800	22732345	4155	4155	4160	4155	46
643	20250310	104700	22541175	4155	4155	4155	4155	0
644	20250310	104600	22541175	4155	4155	4160	4155	39
645	20250310	104500	22379110	4160	4155	4160	4155	4
646	20250310	104400	22362480	4160	4160	4160	4160	47
647	20250310	104300	22166960	4150	4150	4150	4150	0
648	20250310	104200	22166960	4150	4150	4150	4150	17
649	20250310	104100	22096410	4150	4150	4150	4150	183
650	20250310	104000	21336960	4160	4160	4160	4160	32
651	20250310	103900	21203840	4160	4160	4160	4160	0
652	20250310	103800	21203840	4160	4160	4160	4160	37
653	20250310	103700	21049920	4160	4160	4160	4160	0
654	20250310	103600	21049920	4160	4160	4160	4160	32
655	20250310	103500	20916800	4160	4160	4160	4160	0
656	20250310	103400	20916800	4160	4160	4160	4160	36
657	20250310	103300	20767040	4160	4160	4160	4160	0
658	20250310	103200	20767040	4160	4160	4160	4160	32
659	20250310	103100	20633920	4160	4160	4160	4160	4
660	20250310	103000	20617280	4160	4160	4160	4160	33
661	20250310	102900	20480000	4160	4160	4160	4160	5
662	20250310	102800	20459200	4160	4160	4160	4160	32
663	20250310	102700	20326080	4160	4160	4160	4160	4
664	20250310	102600	20309440	4160	4160	4160	4160	32
665	20250310	102500	20176320	4160	4160	4160	4160	0
666	20250310	102400	20176320	4160	4160	4160	4160	32
667	20250310	102300	20043200	4160	4160	4160	4160	110
668	20250310	102200	19585600	4160	4160	4160	4160	1129
669	20250310	102100	14888960	4160	4165	4165	4160	8
670	20250310	102000	14855675	4165	4160	4165	4160	33
671	20250310	101900	14718375	4160	4160	4160	4160	1
672	20250310	101800	14714215	4160	4160	4160	4160	32
673	20250310	101700	14581095	4160	4160	4160	4160	0
674	20250310	101600	14581095	4160	4160	4160	4160	37
675	20250310	101500	14427175	4160	4160	4160	4160	0
676	20250310	101400	14427175	4160	4160	4160	4160	33
677	20250310	101300	14289895	4160	4160	4160	4160	8
678	20250310	101200	14256615	4160	4160	4160	4160	32
679	20250310	101100	14123495	4150	4150	4150	4150	0
680	20250310	101000	14123495	4150	4160	4160	4150	38
681	20250310	100900	13965475	4160	4160	4160	4160	4
682	20250310	100800	13948835	4150	4150	4150	4150	344
683	20250310	100700	12521235	4150	4150	4150	4150	0
684	20250310	100600	12521235	4150	4150	4150	4150	41
685	20250310	100500	12351085	4150	4150	4150	4150	0
686	20250310	100400	12351085	4150	4150	4150	4150	0
687	20250310	100300	12351085	4150	4150	4150	4150	0
688	20250310	100200	12351085	4150	4150	4150	4150	2
689	20250310	100100	12342785	4140	4140	4140	4140	0
690	20250310	100000	12342785	4140	4140	4140	4140	0
691	20250310	095900	12342785	4140	4140	4140	4140	0
692	20250310	095800	12342785	4140	4140	4140	4140	0
693	20250310	095700	12342785	4140	4140	4140	4140	0
694	20250310	095600	12342785	4140	4140	4140	4140	0
695	20250310	095500	12342785	4140	4140	4140	4140	0
696	20250310	095400	12342785	4140	4140	4140	4140	0
697	20250310	095300	12342785	4140	4140	4140	4140	0
698	20250310	095200	12342785	4140	4140	4140	4140	2
699	20250310	095100	12334505	4140	4140	4140	4140	0
700	20250310	095000	12334505	4140	4140	4140	4140	0
701	20250310	094900	12334505	4140	4140	4140	4140	0
702	20250310	094800	12334505	4140	4150	4150	4140	455
703	20250310	094700	10450725	4150	4150	4150	4150	0
704	20250310	094600	10450725	4150	4150	4150	4150	0
705	20250310	094500	10450725	4150	4150	4150	4150	1
706	20250310	094400	10446575	4150	4150	4150	4150	9
707	20250310	094300	10409225	4150	4150	4150	4150	0
708	20250310	094200	10409225	4150	4150	4150	4150	6
709	20250310	094100	10384325	4150	4140	4150	4140	7
710	20250310	094000	10355285	4140	4140	4140	4140	0
711	20250310	093900	10355285	4140	4140	4140	4140	0
712	20250310	093800	10355285	4140	4140	4140	4140	120
713	20250310	093700	9858485	4140	4140	4140	4140	4
714	20250310	093600	9841925	4130	4130	4130	4130	0
715	20250310	093500	9841925	4130	4130	4130	4130	0
716	20250310	093400	9841925	4130	4130	4130	4130	0
717	20250310	093300	9841925	4130	4130	4130	4130	0
718	20250310	093200	9841925	4130	4130	4130	4130	0
719	20250310	093100	9841925	4130	4130	4130	4130	0
720	20250310	093000	9841925	4130	4130	4130	4130	0
721	20250310	092900	9841925	4130	4130	4130	4130	1
722	20250310	092800	9837795	4130	4130	4130	4130	0
723	20250310	092700	9837795	4130	4130	4130	4130	357
724	20250310	092600	8363385	4130	4130	4130	4130	2000
725	20250310	092500	103385	4140	4140	4140	4140	0
726	20250310	092400	103385	4140	4140	4140	4140	0
727	20250310	092300	103385	4140	4135	4140	4135	4
728	20250310	092200	86840	4130	4130	4130	4130	0
729	20250310	092100	86840	4130	4130	4130	4130	15
730	20250310	092000	24890	4150	4150	4150	4150	0
731	20250310	091900	24890	4150	4150	4150	4150	0
732	20250310	091800	24890	4150	4150	4150	4150	0
733	20250310	091700	24890	4150	4150	4150	4150	0
734	20250310	091600	24890	4150	4150	4150	4150	0
735	20250310	091500	24890	4150	4150	4150	4150	0
736	20250310	091400	24890	4150	4150	4150	4150	0
737	20250310	091300	24890	4150	4150	4150	4150	0
738	20250310	091200	24890	4150	4140	4150	4140	2
739	20250310	091100	16600	4150	4150	4150	4150	0
740	20250310	091000	16600	4150	4150	4150	4150	0
741	20250310	090900	16600	4150	4150	4150	4150	0
742	20250310	090800	16600	4150	4150	4150	4150	0
743	20250310	090700	16600	4150	4150	4150	4150	0
744	20250310	090600	16600	4150	4150	4150	4150	0
745	20250310	090500	16600	4150	4150	4150	4150	0
746	20250310	090400	16600	4150	4150	4150	4150	0
747	20250310	090300	16600	4150	4150	4150	4150	0
748	20250310	090200	16600	4150	4150	4150	4150	0
749	20250310	090100	16600	4150	4150	4150	4150	0
750	20250310	090000	16600	4150	4150	4150	4150	4