KissMeData/350520/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	213000	125562904	4130	4130	4130	4130	928
3	20250311	212900	125562904	4130	4130	4130	4130	0
4	20250311	212800	125562904	4130	4130	4130	4130	0
5	20250311	212700	125562904	4130	4130	4130	4130	0
6	20250311	212600	125562904	4130	4130	4130	4130	0
7	20250311	212500	125562904	4130	4130	4130	4130	0
8	20250311	212400	125562904	4130	4130	4130	4130	0
9	20250311	212300	125562904	4130	4130	4130	4130	0
10	20250311	212200	125562904	4130	4130	4130	4130	0
11	20250311	212100	125562904	4130	4130	4130	4130	0
12	20250311	212000	125562904	4130	4130	4130	4130	0
13	20250311	211900	125562904	4130	4130	4130	4130	0
14	20250311	211800	125562904	4130	4130	4130	4130	0
15	20250311	211700	125562904	4130	4130	4130	4130	0
16	20250311	211600	125562904	4130	4130	4130	4130	0
17	20250311	211500	125562904	4130	4130	4130	4130	0
18	20250311	211400	125562904	4130	4130	4130	4130	0
19	20250311	211300	125562904	4130	4130	4130	4130	0
20	20250311	211200	125562904	4130	4130	4130	4130	0
21	20250311	211100	125562904	4130	4130	4130	4130	0
22	20250311	211000	125562904	4130	4130	4130	4130	0
23	20250311	210900	125562904	4130	4130	4130	4130	0
24	20250311	210800	125562904	4130	4130	4130	4130	0
25	20250311	210700	125562904	4130	4130	4130	4130	0
26	20250311	210600	125562904	4130	4130	4130	4130	0
27	20250311	210500	125562904	4130	4130	4130	4130	0
28	20250311	210400	125562904	4130	4130	4130	4130	0
29	20250311	210300	125562904	4130	4130	4130	4130	0
30	20250311	210200	125562904	4130	4130	4130	4130	0
31	20250311	210100	125562904	4130	4130	4130	4130	0
32	20250311	210000	125562904	4130	4130	4130	4130	928
33	20250311	205900	125562904	4130	4130	4130	4130	0
34	20250311	205800	125562904	4130	4130	4130	4130	0
35	20250311	205700	125562904	4130	4130	4130	4130	0
36	20250311	205600	125562904	4130	4130	4130	4130	0
37	20250311	205500	125562904	4130	4130	4130	4130	0
38	20250311	205400	125562904	4130	4130	4130	4130	0
39	20250311	205300	125562904	4130	4130	4130	4130	0
40	20250311	205200	125562904	4130	4130	4130	4130	0
41	20250311	205100	125562904	4130	4130	4130	4130	0
42	20250311	205000	125562904	4130	4130	4130	4130	0
43	20250311	204900	125562904	4130	4130	4130	4130	0
44	20250311	204800	125562904	4130	4130	4130	4130	0
45	20250311	204700	125562904	4130	4130	4130	4130	0
46	20250311	204600	125562904	4130	4130	4130	4130	0
47	20250311	204500	125562904	4130	4130	4130	4130	0
48	20250311	204400	125562904	4130	4130	4130	4130	0
49	20250311	204300	125562904	4130	4130	4130	4130	0
50	20250311	204200	125562904	4130	4130	4130	4130	0
51	20250311	204100	125562904	4130	4130	4130	4130	0
52	20250311	204000	125562904	4130	4130	4130	4130	0
53	20250311	203900	125562904	4130	4130	4130	4130	0
54	20250311	203800	125562904	4130	4130	4130	4130	0
55	20250311	203700	125562904	4130	4130	4130	4130	0
56	20250311	203600	125562904	4130	4130	4130	4130	0
57	20250311	203500	125562904	4130	4130	4130	4130	0
58	20250311	203400	125562904	4130	4130	4130	4130	0
59	20250311	203300	125562904	4130	4130	4130	4130	0
60	20250311	203200	125562904	4130	4130	4130	4130	0
61	20250311	203100	125562904	4130	4130	4130	4130	0
62	20250311	203000	125562904	4130	4130	4130	4130	928
63	20250311	202900	125562904	4130	4130	4130	4130	0
64	20250311	202800	125562904	4130	4130	4130	4130	0
65	20250311	202700	125562904	4130	4130	4130	4130	0
66	20250311	202600	125562904	4130	4130	4130	4130	0
67	20250311	202500	125562904	4130	4130	4130	4130	0
68	20250311	202400	125562904	4130	4130	4130	4130	0
69	20250311	202300	125562904	4130	4130	4130	4130	0
70	20250311	202200	125562904	4130	4130	4130	4130	0
71	20250311	202100	125562904	4130	4130	4130	4130	0
72	20250311	202000	125562904	4130	4130	4130	4130	0
73	20250311	201900	125562904	4130	4130	4130	4130	0
74	20250311	201800	125562904	4130	4130	4130	4130	0
75	20250311	201700	125562904	4130	4130	4130	4130	0
76	20250311	201600	125562904	4130	4130	4130	4130	0
77	20250311	201500	125562904	4130	4130	4130	4130	0
78	20250311	201400	125562904	4130	4130	4130	4130	0
79	20250311	201300	125562904	4130	4130	4130	4130	0
80	20250311	201200	125562904	4130	4130	4130	4130	0
81	20250311	201100	125562904	4130	4130	4130	4130	0
82	20250311	201000	125562904	4130	4130	4130	4130	0
83	20250311	200900	125562904	4130	4130	4130	4130	0
84	20250311	200800	125562904	4130	4130	4130	4130	0
85	20250311	200700	125562904	4130	4130	4130	4130	0
86	20250311	200600	125562904	4130	4130	4130	4130	0
87	20250311	200500	125562904	4130	4130	4130	4130	0
88	20250311	200400	125562904	4130	4130	4130	4130	0
89	20250311	200300	125562904	4130	4130	4130	4130	0
90	20250311	200200	125562904	4130	4130	4130	4130	0
91	20250311	200100	125562904	4130	4130	4130	4130	0
92	20250311	200000	125562904	4130	4130	4130	4130	928
93	20250311	195900	125562904	4130	4130	4130	4130	0
94	20250311	195800	125562904	4130	4130	4130	4130	0
95	20250311	195700	125562904	4130	4130	4130	4130	0
96	20250311	195600	125562904	4130	4130	4130	4130	0
97	20250311	195500	125562904	4130	4130	4130	4130	0
98	20250311	195400	125562904	4130	4130	4130	4130	0
99	20250311	195300	125562904	4130	4130	4130	4130	0
100	20250311	195200	125562904	4130	4130	4130	4130	0
101	20250311	195100	125562904	4130	4130	4130	4130	0
102	20250311	195000	125562904	4130	4130	4130	4130	0
103	20250311	194900	125562904	4130	4130	4130	4130	0
104	20250311	194800	125562904	4130	4130	4130	4130	0
105	20250311	194700	125562904	4130	4130	4130	4130	0
106	20250311	194600	125562904	4130	4130	4130	4130	0
107	20250311	194500	125562904	4130	4130	4130	4130	0
108	20250311	194400	125562904	4130	4130	4130	4130	0
109	20250311	194300	125562904	4130	4130	4130	4130	0
110	20250311	194200	125562904	4130	4130	4130	4130	0
111	20250311	194100	125562904	4130	4130	4130	4130	0
112	20250311	194000	125562904	4130	4130	4130	4130	0
113	20250311	193900	125562904	4130	4130	4130	4130	0
114	20250311	193800	125562904	4130	4130	4130	4130	0
115	20250311	193700	125562904	4130	4130	4130	4130	0
116	20250311	193600	125562904	4130	4130	4130	4130	0
117	20250311	193500	125562904	4130	4130	4130	4130	0
118	20250311	193400	125562904	4130	4130	4130	4130	0
119	20250311	193300	125562904	4130	4130	4130	4130	0
120	20250311	193200	125562904	4130	4130	4130	4130	0
121	20250311	193100	125562904	4130	4130	4130	4130	0
122	20250311	193000	125562904	4130	4130	4130	4130	928
123	20250311	192900	125562904	4130	4130	4130	4130	0
124	20250311	192800	125562904	4130	4130	4130	4130	0
125	20250311	192700	125562904	4130	4130	4130	4130	0
126	20250311	192600	125562904	4130	4130	4130	4130	0
127	20250311	192500	125562904	4130	4130	4130	4130	0
128	20250311	192400	125562904	4130	4130	4130	4130	0
129	20250311	192300	125562904	4130	4130	4130	4130	0
130	20250311	192200	125562904	4130	4130	4130	4130	0
131	20250311	192100	125562904	4130	4130	4130	4130	0
132	20250311	192000	125562904	4130	4130	4130	4130	0
133	20250311	191900	125562904	4130	4130	4130	4130	0
134	20250311	191800	125562904	4130	4130	4130	4130	0
135	20250311	191700	125562904	4130	4130	4130	4130	0
136	20250311	191600	125562904	4130	4130	4130	4130	0
137	20250311	191500	125562904	4130	4130	4130	4130	0
138	20250311	191400	125562904	4130	4130	4130	4130	0
139	20250311	191300	125562904	4130	4130	4130	4130	0
140	20250311	191200	125562904	4130	4130	4130	4130	0
141	20250311	191100	125562904	4130	4130	4130	4130	0
142	20250311	191000	125562904	4130	4130	4130	4130	0
143	20250311	190900	125562904	4130	4130	4130	4130	0
144	20250311	190800	125562904	4130	4130	4130	4130	0
145	20250311	190700	125562904	4130	4130	4130	4130	0
146	20250311	190600	125562904	4130	4130	4130	4130	0
147	20250311	190500	125562904	4130	4130	4130	4130	0
148	20250311	190400	125562904	4130	4130	4130	4130	0
149	20250311	190300	125562904	4130	4130	4130	4130	0
150	20250311	190200	125562904	4130	4130	4130	4130	0
151	20250311	190100	125562904	4130	4130	4130	4130	0
152	20250311	190000	125562904	4130	4130	4130	4130	928
153	20250311	185900	125562904	4130	4130	4130	4130	0
154	20250311	185800	125562904	4130	4130	4130	4130	0
155	20250311	185700	125562904	4130	4130	4130	4130	0
156	20250311	185600	125562904	4130	4130	4130	4130	0
157	20250311	185500	125562904	4130	4130	4130	4130	0
158	20250311	185400	125562904	4130	4130	4130	4130	0
159	20250311	185300	125562904	4130	4130	4130	4130	0
160	20250311	185200	125562904	4130	4130	4130	4130	0
161	20250311	185100	125562904	4130	4130	4130	4130	0
162	20250311	185000	125562904	4130	4130	4130	4130	0
163	20250311	184900	125562904	4130	4130	4130	4130	0
164	20250311	184800	125562904	4130	4130	4130	4130	0
165	20250311	184700	125562904	4130	4130	4130	4130	0
166	20250311	184600	125562904	4130	4130	4130	4130	0
167	20250311	184500	125562904	4130	4130	4130	4130	0
168	20250311	184400	125562904	4130	4130	4130	4130	0
169	20250311	184300	125562904	4130	4130	4130	4130	0
170	20250311	184200	125562904	4130	4130	4130	4130	0
171	20250311	184100	125562904	4130	4130	4130	4130	0
172	20250311	184000	125562904	4130	4130	4130	4130	0
173	20250311	183900	125562904	4130	4130	4130	4130	0
174	20250311	183800	125562904	4130	4130	4130	4130	0
175	20250311	183700	125562904	4130	4130	4130	4130	0
176	20250311	183600	125562904	4130	4130	4130	4130	0
177	20250311	183500	125562904	4130	4130	4130	4130	0
178	20250311	183400	125562904	4130	4130	4130	4130	0
179	20250311	183300	125562904	4130	4130	4130	4130	0
180	20250311	183200	125562904	4130	4130	4130	4130	0
181	20250311	183100	125562904	4130	4130	4130	4130	0
182	20250311	183000	125562904	4130	4130	4130	4130	928
183	20250311	182900	125562904	4130	4130	4130	4130	0
184	20250311	182800	125562904	4130	4130	4130	4130	0
185	20250311	182700	125562904	4130	4130	4130	4130	0
186	20250311	182600	125562904	4130	4130	4130	4130	0
187	20250311	182500	125562904	4130	4130	4130	4130	0
188	20250311	182400	125562904	4130	4130	4130	4130	0
189	20250311	182300	125562904	4130	4130	4130	4130	0
190	20250311	182200	125562904	4130	4130	4130	4130	0
191	20250311	182100	125562904	4130	4130	4130	4130	0
192	20250311	182000	125562904	4130	4130	4130	4130	0
193	20250311	181900	125562904	4130	4130	4130	4130	0
194	20250311	181800	125562904	4130	4130	4130	4130	0
195	20250311	181700	125562904	4130	4130	4130	4130	0
196	20250311	181600	125562904	4130	4130	4130	4130	0
197	20250311	181500	125562904	4130	4130	4130	4130	0
198	20250311	181400	125562904	4130	4130	4130	4130	0
199	20250311	181300	125562904	4130	4130	4130	4130	0
200	20250311	181200	125562904	4130	4130	4130	4130	0
201	20250311	181100	125562904	4130	4130	4130	4130	0
202	20250311	181000	125562904	4130	4130	4130	4130	0
203	20250311	180900	125562904	4130	4130	4130	4130	0
204	20250311	180800	125562904	4130	4130	4130	4130	0
205	20250311	180700	125562904	4130	4130	4130	4130	0
206	20250311	180600	125562904	4130	4130	4130	4130	0
207	20250311	180500	125562904	4130	4130	4130	4130	0
208	20250311	180400	125562904	4130	4130	4130	4130	0
209	20250311	180300	125562904	4130	4130	4130	4130	0
210	20250311	180200	125562904	4130	4130	4130	4130	0
211	20250311	180100	125562904	4130	4130	4130	4130	0
212	20250311	180000	125562904	4130	4130	4130	4130	928
213	20250311	175900	125562904	4130	4130	4130	4130	0
214	20250311	175800	125562904	4130	4130	4130	4130	0
215	20250311	175700	125562904	4130	4130	4130	4130	0
216	20250311	175600	125562904	4130	4130	4130	4130	0
217	20250311	175500	125562904	4130	4130	4130	4130	0
218	20250311	175400	125562904	4130	4130	4130	4130	0
219	20250311	175300	125562904	4130	4130	4130	4130	0
220	20250311	175200	125562904	4130	4130	4130	4130	0
221	20250311	175100	125562904	4130	4130	4130	4130	0
222	20250311	175000	125562904	4130	4130	4130	4130	0
223	20250311	174900	125562904	4130	4130	4130	4130	0
224	20250311	174800	125562904	4130	4130	4130	4130	0
225	20250311	174700	125562904	4130	4130	4130	4130	0
226	20250311	174600	125562904	4130	4130	4130	4130	0
227	20250311	174500	125562904	4130	4130	4130	4130	0
228	20250311	174400	125562904	4130	4130	4130	4130	0
229	20250311	174300	125562904	4130	4130	4130	4130	0
230	20250311	174200	125562904	4130	4130	4130	4130	0
231	20250311	174100	125562904	4130	4130	4130	4130	0
232	20250311	174000	125562904	4130	4130	4130	4130	0
233	20250311	173900	125562904	4130	4130	4130	4130	0
234	20250311	173800	125562904	4130	4130	4130	4130	0
235	20250311	173700	125562904	4130	4130	4130	4130	0
236	20250311	173600	125562904	4130	4130	4130	4130	0
237	20250311	173500	125562904	4130	4130	4130	4130	0
238	20250311	173400	125562904	4130	4130	4130	4130	0
239	20250311	173300	125562904	4130	4130	4130	4130	0
240	20250311	173200	125562904	4130	4130	4130	4130	0
241	20250311	173100	125562904	4130	4130	4130	4130	0
242	20250311	173000	125562904	4130	4130	4130	4130	928
243	20250311	172900	125562904	4130	4130	4130	4130	0
244	20250311	172800	125562904	4130	4130	4130	4130	0
245	20250311	172700	125562904	4130	4130	4130	4130	0
246	20250311	172600	125562904	4130	4130	4130	4130	0
247	20250311	172500	125562904	4130	4130	4130	4130	0
248	20250311	172400	125562904	4130	4130	4130	4130	0
249	20250311	172300	125562904	4130	4130	4130	4130	0
250	20250311	172200	125562904	4130	4130	4130	4130	0
251	20250311	172100	125562904	4130	4130	4130	4130	0
252	20250311	172000	125562904	4130	4130	4130	4130	0
253	20250311	171900	125562904	4130	4130	4130	4130	0
254	20250311	171800	125562904	4130	4130	4130	4130	0
255	20250311	171700	125562904	4130	4130	4130	4130	0
256	20250311	171600	125562904	4130	4130	4130	4130	0
257	20250311	171500	125562904	4130	4130	4130	4130	0
258	20250311	171400	125562904	4130	4130	4130	4130	0
259	20250311	171300	125562904	4130	4130	4130	4130	0
260	20250311	171200	125562904	4130	4130	4130	4130	0
261	20250311	171100	125562904	4130	4130	4130	4130	0
262	20250311	171000	125562904	4130	4130	4130	4130	0
263	20250311	170900	125562904	4130	4130	4130	4130	0
264	20250311	170800	125562904	4130	4130	4130	4130	0
265	20250311	170700	125562904	4130	4130	4130	4130	0
266	20250311	170600	125562904	4130	4130	4130	4130	0
267	20250311	170500	125562904	4130	4130	4130	4130	0
268	20250311	170400	125562904	4130	4130	4130	4130	0
269	20250311	170300	125562904	4130	4130	4130	4130	0
270	20250311	170200	125562904	4130	4130	4130	4130	0
271	20250311	170100	125562904	4130	4130	4130	4130	0
272	20250311	170000	125562904	4130	4130	4130	4130	928
273	20250311	165900	125562904	4130	4130	4130	4130	0
274	20250311	165800	125562904	4130	4130	4130	4130	0
275	20250311	165700	125562904	4130	4130	4130	4130	0
276	20250311	165600	125562904	4130	4130	4130	4130	0
277	20250311	165500	125562904	4130	4130	4130	4130	0
278	20250311	165400	125562904	4130	4130	4130	4130	0
279	20250311	165300	125562904	4130	4130	4130	4130	0
280	20250311	165200	125562904	4130	4130	4130	4130	0
281	20250311	165100	125562904	4130	4130	4130	4130	0
282	20250311	165000	125562904	4130	4130	4130	4130	0
283	20250311	164900	125562904	4130	4130	4130	4130	0
284	20250311	164800	125562904	4130	4130	4130	4130	0
285	20250311	164700	125562904	4130	4130	4130	4130	0
286	20250311	164600	125562904	4130	4130	4130	4130	0
287	20250311	164500	125562904	4130	4130	4130	4130	0
288	20250311	164400	125562904	4130	4130	4130	4130	0
289	20250311	164300	125562904	4130	4130	4130	4130	0
290	20250311	164200	125562904	4130	4130	4130	4130	0
291	20250311	164100	125562904	4130	4130	4130	4130	0
292	20250311	164000	125562904	4130	4130	4130	4130	0
293	20250311	163900	125562904	4130	4130	4130	4130	0
294	20250311	163800	125562904	4130	4130	4130	4130	0
295	20250311	163700	125562904	4130	4130	4130	4130	0
296	20250311	163600	125562904	4130	4130	4130	4130	0
297	20250311	163500	125562904	4130	4130	4130	4130	0
298	20250311	163400	125562904	4130	4130	4130	4130	0
299	20250311	163300	125562904	4130	4130	4130	4130	0
300	20250311	163200	125562904	4130	4130	4130	4130	0
301	20250311	163100	125562904	4130	4130	4130	4130	0
302	20250311	163000	125562904	4130	4130	4130	4130	928
303	20250311	162900	125562904	4130	4130	4130	4130	0
304	20250311	162800	125562904	4130	4130	4130	4130	0
305	20250311	162700	125562904	4130	4130	4130	4130	0
306	20250311	162600	125562904	4130	4130	4130	4130	0
307	20250311	162500	125562904	4130	4130	4130	4130	0
308	20250311	162400	125562904	4130	4130	4130	4130	0
309	20250311	162300	125562904	4130	4130	4130	4130	0
310	20250311	162200	125562904	4130	4130	4130	4130	0
311	20250311	162100	125562904	4130	4130	4130	4130	0
312	20250311	162000	125562904	4130	4130	4130	4130	0
313	20250311	161900	125562904	4130	4130	4130	4130	0
314	20250311	161800	125562904	4130	4130	4130	4130	0
315	20250311	161700	125562904	4130	4130	4130	4130	0
316	20250311	161600	125562904	4130	4130	4130	4130	0
317	20250311	161500	125562904	4130	4130	4130	4130	0
318	20250311	161400	125562904	4130	4130	4130	4130	0
319	20250311	161300	125562904	4130	4130	4130	4130	0
320	20250311	161200	125562904	4130	4130	4130	4130	0
321	20250311	161100	125562904	4130	4130	4130	4130	0
322	20250311	161000	125562904	4130	4130	4130	4130	0
323	20250311	160900	125562904	4130	4130	4130	4130	0
324	20250311	160800	125562904	4130	4130	4130	4130	0
325	20250311	160700	125562904	4130	4130	4130	4130	0
326	20250311	160600	125562904	4130	4130	4130	4130	0
327	20250311	160500	125562904	4130	4130	4130	4130	0
328	20250311	160400	125562904	4130	4130	4130	4130	0
329	20250311	160300	125562904	4130	4130	4130	4130	0
330	20250311	160200	125562904	4130	4130	4130	4130	0
331	20250311	160100	125562904	4130	4130	4130	4130	0
332	20250311	160000	125562904	4130	4130	4130	4130	928
333	20250311	155900	125562904	4130	4130	4130	4130	0
334	20250311	155800	125562904	4130	4130	4130	4130	0
335	20250311	155700	125562904	4130	4130	4130	4130	0
336	20250311	155600	125562904	4130	4130	4130	4130	0
337	20250311	155500	125562904	4130	4130	4130	4130	0
338	20250311	155400	125562904	4130	4130	4130	4130	0
339	20250311	155300	125562904	4130	4130	4130	4130	0
340	20250311	155200	125562904	4130	4130	4130	4130	0
341	20250311	155100	125562904	4130	4130	4130	4130	0
342	20250311	155000	125562904	4130	4130	4130	4130	0
343	20250311	154900	125562904	4130	4130	4130	4130	0
344	20250311	154800	125562904	4130	4130	4130	4130	0
345	20250311	154700	125562904	4130	4130	4130	4130	0
346	20250311	154600	125562904	4130	4130	4130	4130	0
347	20250311	154500	125562904	4130	4130	4130	4130	0
348	20250311	154400	125562904	4130	4130	4130	4130	0
349	20250311	154300	125562904	4130	4130	4130	4130	0
350	20250311	154200	125562904	4130	4130	4130	4130	0
351	20250311	154100	125562904	4130	4130	4130	4130	0
352	20250311	154000	125562904	4130	4130	4130	4130	0
353	20250311	153900	125562904	4130	4130	4130	4130	0
354	20250311	153800	125562904	4130	4130	4130	4130	0
355	20250311	153700	125562904	4130	4130	4130	4130	0
356	20250311	153600	125562904	4130	4130	4130	4130	0
357	20250311	153500	125562904	4130	4130	4130	4130	0
358	20250311	153400	125562904	4130	4130	4130	4130	0
359	20250311	153300	125562904	4130	4130	4130	4130	0
360	20250311	153200	125562904	4130	4130	4130	4130	0
361	20250311	153100	125562904	4130	4130	4130	4130	0
362	20250311	153000	125562904	4130	4130	4130	4130	1856
363	20250311	152900	121730264	4135	4135	4135	4135	0
364	20250311	152800	121730264	4135	4135	4135	4135	0
365	20250311	152700	121730264	4135	4135	4135	4135	0
366	20250311	152600	121730264	4135	4135	4135	4135	0
367	20250311	152500	121730264	4135	4135	4135	4135	0
368	20250311	152400	121730264	4135	4135	4135	4135	0
369	20250311	152300	121730264	4135	4135	4135	4135	0
370	20250311	152200	121730264	4135	4135	4135	4135	0
371	20250311	152100	121730264	4135	4135	4135	4135	0
372	20250311	152000	121730264	4135	4135	4135	4135	0
373	20250311	151900	121730264	4135	4135	4135	4135	0
374	20250311	151800	121730264	4135	4135	4135	4135	0
375	20250311	151700	121730264	4135	4135	4135	4135	59
376	20250311	151600	121486299	4135	4135	4135	4135	14
377	20250311	151500	121428409	4135	4135	4135	4135	23
378	20250311	151400	121333304	4135	4135	4140	4135	62
379	20250311	151300	121076819	4135	4135	4135	4135	26
380	20250311	151200	120969309	4135	4135	4135	4125	494
381	20250311	151100	118931369	4135	4135	4135	4135	64
382	20250311	151000	118666729	4135	4135	4135	4135	27
383	20250311	150900	118555084	4135	4135	4135	4135	16
384	20250311	150800	118488924	4140	4140	4140	4140	64
385	20250311	150700	118223964	4140	4140	4140	4135	28
386	20250311	150600	118108069	4135	4140	4140	4135	63
387	20250311	150500	117847379	4135	4135	4135	4135	15
388	20250311	150400	117785354	4140	4135	4140	4135	28
389	20250311	150300	117669509	4135	4135	4140	4135	68
390	20250311	150200	117388249	4135	4140	4140	4135	34
391	20250311	150100	117247539	4135	4135	4135	4135	5
392	20250311	150000	117226864	4125	4135	4140	4125	162
393	20250311	145900	116557739	4135	4140	4140	4135	29
394	20250311	145800	116437759	4135	4135	4140	4135	15
395	20250311	145700	116375714	4140	4135	4140	4135	63
396	20250311	145600	116115149	4135	4135	4135	4135	53
397	20250311	145500	115895994	4140	4140	4140	4140	52
398	20250311	145400	115680714	4140	4140	4140	4140	25
399	20250311	145300	115577214	4140	4140	4140	4140	28
400	20250311	145200	115461294	4140	4140	4140	4140	51
401	20250311	145100	115250154	4140	4140	4140	4140	189
402	20250311	145000	114467694	4140	4140	4140	4140	14
403	20250311	144900	114409734	4140	4140	4140	4140	52
404	20250311	144800	114194454	4140	4140	4140	4140	43
405	20250311	144700	114016434	4140	4140	4140	4140	26
406	20250311	144600	113908794	4140	4140	4140	4140	51
407	20250311	144500	113697654	4140	4140	4140	4140	27
408	20250311	144400	113585874	4140	4140	4140	4140	27
409	20250311	144300	113474094	4140	4135	4140	4135	25
410	20250311	144200	113370619	4135	4135	4135	4135	28
411	20250311	144100	113254839	4135	4135	4135	4135	52
412	20250311	144000	113039819	4135	4140	4140	4135	42
413	20250311	143900	112866014	4140	4140	4140	4140	15
414	20250311	143800	112803914	4140	4140	4140	4140	52
415	20250311	143700	112588634	4140	4135	4140	4135	34
416	20250311	143600	112447929	4135	4140	4140	4135	27
417	20250311	143500	112336224	4135	4135	4135	4135	40
418	20250311	143400	112170824	4135	4135	4135	4135	38
419	20250311	143300	112013694	4135	4135	4135	4135	52
420	20250311	143200	111798674	4135	4135	4135	4135	38
421	20250311	143100	111641544	4135	4135	4135	4135	15
422	20250311	143000	111579519	4135	4135	4135	4135	51
423	20250311	142900	111368634	4135	4135	4135	4135	39
424	20250311	142800	111207369	4135	4135	4135	4135	15
425	20250311	142700	111145344	4135	4135	4135	4135	51
426	20250311	142600	110934459	4135	4135	4135	4135	39
427	20250311	142500	110773194	4135	4135	4135	4135	26
428	20250311	142400	110665684	4135	4135	4135	4135	40
429	20250311	142300	110500284	4135	4135	4135	4135	38
430	20250311	142200	110343154	4135	4135	4135	4135	52
431	20250311	142100	110128134	4135	4135	4135	4135	28
432	20250311	142000	110012354	4135	4135	4135	4130	30
433	20250311	141900	109888309	4135	4135	4135	4135	52
434	20250311	141800	109673289	4135	4135	4135	4135	38
435	20250311	141700	109516159	4135	4135	4135	4135	27
436	20250311	141600	109404514	4135	4135	4135	4135	40
437	20250311	141500	109239114	4135	4135	4135	4135	38
438	20250311	141400	109081984	4135	4135	4135	4135	27
439	20250311	141300	108970339	4135	4135	4135	4135	53
440	20250311	141200	108751184	4135	4135	4135	4135	25
441	20250311	141100	108647809	4135	4135	4135	4135	52
442	20250311	141000	108432789	4135	4135	4135	4135	27
443	20250311	140900	108321144	4135	4135	4135	4135	26
444	20250311	140800	108213634	4135	4135	4135	4135	52
445	20250311	140700	107998614	4135	4135	4135	4135	27
446	20250311	140600	107886969	4135	4135	4135	4135	38
447	20250311	140500	107729839	4135	4135	4135	4135	39
448	20250311	140400	107568574	4135	4135	4135	4135	40
449	20250311	140300	107403174	4135	4135	4135	4135	26
450	20250311	140200	107295664	4135	4135	4135	4135	53
451	20250311	140100	107076509	4135	4135	4135	4135	30
452	20250311	140000	106952459	4135	4135	4135	4135	26
453	20250311	135900	106844949	4135	4135	4135	4135	39
454	20250311	135800	106683684	4130	4135	4135	4130	51
455	20250311	135700	106472924	4135	4135	4135	4135	40
456	20250311	135600	106307524	4135	4135	4135	4135	28
457	20250311	135500	106191744	4135	4135	4135	4135	37
458	20250311	135400	106038749	4135	4135	4135	4135	40
459	20250311	135300	105873349	4135	4135	4135	4135	28
460	20250311	135200	105757569	4135	4135	4135	4135	37
461	20250311	135100	105604574	4135	4135	4135	4135	53
462	20250311	135000	105385419	4135	4135	4135	4135	25
463	20250311	134900	105282044	4135	4135	4135	4135	52
464	20250311	134800	105067024	4135	4135	4135	4135	28
465	20250311	134700	104951244	4135	4135	4135	4135	37
466	20250311	134600	104798249	4135	4135	4135	4135	40
467	20250311	134500	104632849	4135	4135	4135	4135	27
468	20250311	134400	104521204	4135	4135	4135	4135	38
469	20250311	134300	104364074	4135	4135	4135	4135	52
470	20250311	134200	104149054	4135	4135	4135	4135	19
471	20250311	134100	104070489	4135	4135	4135	4135	34
472	20250311	134000	103929899	4135	4135	4135	4135	48
473	20250311	133900	103731419	4135	4135	4135	4135	11
474	20250311	133800	103685934	4135	4135	4135	4135	58
475	20250311	133700	103446104	4135	4135	4135	4135	24
476	20250311	133600	103346864	4135	4135	4135	4135	33
477	20250311	133500	103210409	4135	4135	4135	4135	36
478	20250311	133400	103061549	4135	4135	4135	4135	24
479	20250311	133300	102962309	4135	4135	4135	4135	33
480	20250311	133200	102825854	4135	4135	4135	4135	49
481	20250311	133100	102623239	4135	4135	4135	4135	11
482	20250311	133000	102577754	4135	4135	4135	4135	33
483	20250311	132900	102441299	4135	4135	4135	4135	35
484	20250311	132800	102296574	4135	4135	4135	4135	12
485	20250311	132700	102246954	4135	4130	4135	4130	46
486	20250311	132600	102056869	4130	4130	4130	4130	24
487	20250311	132500	101957749	4130	4130	4130	4130	22
488	20250311	132400	101866889	4130	4130	4130	4130	47
489	20250311	132300	101672779	4130	4130	4130	4130	23
490	20250311	132200	101577789	4130	4130	4130	4130	34
491	20250311	132100	101437369	4130	4130	4130	4130	49
492	20250311	132000	101234999	4130	4130	4130	4130	10
493	20250311	131900	101193699	4130	4130	4130	4130	2213
494	20250311	131800	92054009	4130	4130	4130	4130	48
495	20250311	131700	91855769	4130	4130	4130	4130	23
496	20250311	131600	91760779	4130	4130	4130	4130	46
497	20250311	131500	91570799	4130	4130	4130	4130	24
498	20250311	131400	91471679	4130	4130	4130	4130	23
499	20250311	131300	91376689	4130	4130	4130	4130	59
500	20250311	131200	91133019	4130	4130	4130	4130	11
501	20250311	131100	91087589	4130	4130	4130	4130	33
502	20250311	131000	90951299	4130	4130	4130	4130	59
503	20250311	130900	90707629	4130	4130	4130	4130	11
504	20250311	130800	90662199	4130	4130	4130	4130	33
505	20250311	130700	90525909	4130	4130	4130	4130	49
506	20250311	130600	90323539	4130	4130	4130	4130	23
507	20250311	130500	90228549	4130	4130	4130	4130	151
508	20250311	130400	89604919	4135	4135	4135	4135	24
509	20250311	130300	89505679	4135	4135	4135	4135	22
510	20250311	130200	89414709	4135	4135	4135	4135	60
511	20250311	130100	89166609	4135	4135	4135	4135	11
512	20250311	130000	89121124	4135	4135	4135	4135	22
513	20250311	125900	89030154	4135	4135	4135	4135	90
514	20250311	125800	88658004	4135	4135	4135	4135	22
515	20250311	125700	88567034	4135	4135	4135	4135	36
516	20250311	125600	88418174	4135	4135	4135	4135	34
517	20250311	125500	88277584	4135	4135	4135	4135	23
518	20250311	125400	88182479	4135	4135	4135	4135	60
519	20250311	125300	87934379	4135	4135	4135	4135	10
520	20250311	125200	87893029	4135	4135	4135	4135	23
521	20250311	125100	87797924	4135	4135	4135	4135	59
522	20250311	125000	87553959	4135	4135	4135	4135	11
523	20250311	124900	87508474	4135	4135	4135	4135	23
524	20250311	124800	87413369	4135	4135	4135	4135	59
525	20250311	124700	87169404	4135	4135	4135	4135	23
526	20250311	124600	87074299	4135	4135	4135	4135	36
527	20250311	124500	86925439	4135	4135	4135	4135	34
528	20250311	124400	86784849	4135	4135	4135	4135	23
529	20250311	124300	86689744	4135	4135	4135	4135	103
530	20250311	124200	86263839	4140	4140	4140	4140	28
531	20250311	124100	86147919	4140	4140	4140	4137	23
532	20250311	124000	86052720	4140	4140	4140	4140	59
533	20250311	123900	85808460	4140	4140	4140	4140	23
534	20250311	123800	85713240	4140	4140	4140	4140	10
535	20250311	123700	85671840	4140	4140	4140	4140	60
536	20250311	123600	85423440	4140	4140	4140	4140	118
537	20250311	123500	84934920	4140	4140	4140	4140	36
538	20250311	123400	84785880	4140	4140	4140	4140	35
539	20250311	123300	84640980	4140	4140	4140	4140	22
540	20250311	123200	84549900	4140	4140	4140	4140	49
541	20250311	123100	84347040	4140	4140	4140	4140	21
542	20250311	123000	84260100	4140	4140	4140	4140	23
543	20250311	122900	84164880	4140	4140	4140	4140	49
544	20250311	122800	83962020	4140	4140	4140	4140	33
545	20250311	122700	83825400	4140	4140	4140	4140	11
546	20250311	122600	83779860	4140	4140	4140	4140	59
547	20250311	122500	83535600	4140	4140	4140	4140	23
548	20250311	122400	83440380	4140	4140	4140	4140	49
549	20250311	122300	83237520	4140	4140	4140	4140	21
550	20250311	122200	83150580	4140	4140	4140	4140	23
551	20250311	122100	83055360	4140	4140	4140	4140	49
552	20250311	122000	82852500	4140	4140	4140	4140	22
553	20250311	121900	82761420	4140	4140	4140	4140	23
554	20250311	121800	82666200	4140	4140	4140	4140	48
555	20250311	121700	82467480	4140	4140	4140	4140	34
556	20250311	121600	82326720	4140	4140	4140	4140	35
557	20250311	121500	82181820	4140	4140	4140	4140	24
558	20250311	121400	82082460	4140	4140	4140	4140	34
559	20250311	121300	81941700	4140	4140	4140	4140	48
560	20250311	121200	81742980	4140	4140	4140	4140	22
561	20250311	121100	81651900	4140	4140	4140	4140	22
562	20250311	121000	81560820	4140	4140	4140	4140	59
563	20250311	120900	81316560	4140	4140	4140	4140	33
564	20250311	120800	81179940	4140	4140	4140	4140	11
565	20250311	120700	81134400	4140	4140	4140	4140	35
566	20250311	120600	80989500	4140	4150	4150	4135	1201
567	20250311	120500	76022990	4150	4145	4150	4145	36
568	20250311	120400	75873715	4150	4150	4150	4150	13
569	20250311	120300	75819765	4145	4150	4150	4145	33
570	20250311	120200	75682865	4150	4145	4150	4145	59
571	20250311	120100	75438260	4140	4140	4140	4140	0
572	20250311	120000	75438260	4140	4145	4145	4140	45
573	20250311	115900	75251790	4145	4145	4145	4145	38
574	20250311	115800	75094280	4140	4145	4145	4140	22
575	20250311	115700	75003140	4140	4140	4140	4140	22
576	20250311	115600	74912060	4140	4140	4140	4140	34
577	20250311	115500	74771300	4140	4145	4145	4140	34
578	20250311	115400	74630485	4135	4135	4135	4135	13
579	20250311	115300	74576730	4135	4140	4140	4135	21
580	20250311	115200	74489840	4135	4140	4140	4135	83
581	20250311	115100	74146530	4140	4140	4140	4140	13
582	20250311	115000	74092710	4135	4140	4140	4135	521
583	20250311	114900	71938260	4140	4145	4145	4140	21
584	20250311	114800	71851265	4140	4140	4145	4140	49
585	20250311	114700	71648340	4135	4135	4135	4135	23
586	20250311	114600	71553235	4130	4135	4135	4130	46
587	20250311	114500	71363150	4135	4135	4135	4135	13
588	20250311	114400	71309395	4130	4145	4145	4130	1531
589	20250311	114300	64971155	4130	4125	4160	4125	5051
590	20250311	114200	44033760	4125	4125	4125	4125	11
591	20250311	114100	43988385	4125	4125	4125	4125	33
592	20250311	114000	43852260	4125	4125	4125	4125	49
593	20250311	113900	43650135	4125	4125	4125	4125	23
594	20250311	113800	43555260	4125	4125	4125	4125	21
595	20250311	113700	43468635	4125	4125	4125	4125	49
596	20250311	113600	43266510	4125	4125	4125	4125	22
597	20250311	113500	43175760	4125	4125	4125	4125	60
598	20250311	113400	42928260	4125	4125	4125	4125	10
599	20250311	113300	42887010	4125	4125	4125	4125	23
600	20250311	113200	42792135	4125	4125	4125	4125	60
601	20250311	113100	42544635	4125	4125	4125	4125	10
602	20250311	113000	42503385	4125	4125	4125	4125	23
603	20250311	112900	42408510	4125	4125	4125	4125	59
604	20250311	112800	42165135	4125	4125	4125	4125	23
605	20250311	112700	42070260	4125	4125	4125	4125	22
606	20250311	112600	41979510	4125	4125	4125	4125	48
607	20250311	112500	41781510	4125	4125	4125	4125	23
608	20250311	112400	41686635	4125	4125	4125	4125	59
609	20250311	112300	41443260	4125	4125	4125	4125	11
610	20250311	112200	41397885	4125	4125	4125	4125	524
611	20250311	112100	39236385	4125	4135	4135	4120	3568
612	20250311	112000	24520170	4135	4140	4140	4135	23
613	20250311	111900	24425005	4140	4140	4140	4140	461
614	20250311	111800	22516465	4140	4140	4140	4140	48
615	20250311	111700	22317745	4140	4140	4140	4140	34
616	20250311	111600	22176985	4140	4140	4140	4140	11
617	20250311	111500	22131445	4140	4140	4140	4140	59
618	20250311	111400	21887185	4140	4140	4140	4140	23
619	20250311	111300	21791965	4140	4140	4140	4140	48
620	20250311	111200	21593245	4140	4140	4140	4140	11
621	20250311	111100	21547705	4140	4135	4140	4135	22
622	20250311	111000	21456675	4135	4140	4140	4135	49
623	20250311	110900	21253940	4135	4135	4140	4135	46
624	20250311	110800	21063675	4130	4130	4130	4130	12
625	20250311	110700	21014115	4130	4130	4130	4130	38
626	20250311	110600	20857175	4125	4125	4130	4125	36
627	20250311	110500	20708615	4120	4130	4130	4120	501
628	20250311	110400	18643670	4130	4130	4130	4130	37
629	20250311	110300	18490860	4130	4135	4135	4130	236
630	20250311	110200	17516120	4135	4140	4145	4135	54
631	20250311	110100	17292575	4140	4140	4140	4140	24
632	20250311	110000	17193215	4145	4140	4145	4140	24
633	20250311	105900	17093795	4145	4140	4145	4140	51
634	20250311	105800	16882590	4135	4135	4135	4135	271
635	20250311	105700	15762005	4135	4135	4135	4135	0
636	20250311	105600	15762005	4135	4130	4135	4130	38
637	20250311	105500	15605000	4135	4135	4135	4135	12
638	20250311	105400	15555380	4135	4135	4135	4135	13
639	20250311	105300	15501625	4130	4130	4130	4130	283
640	20250311	105200	14332835	4125	4130	4130	4125	37
641	20250311	105100	14180150	4130	4130	4130	4130	13
642	20250311	105000	14126460	4130	4130	4130	4130	12
643	20250311	104900	14076900	4130	4130	4130	4130	0
644	20250311	104800	14076900	4130	4125	4130	4125	38
645	20250311	104700	13920085	4130	4130	4130	4130	12
646	20250311	104600	13870525	4130	4130	4130	4130	13
647	20250311	104500	13816835	4125	4125	4125	4125	25
648	20250311	104400	13713710	4135	4135	4135	4135	0
649	20250311	104300	13713710	4135	4135	4135	4135	0
650	20250311	104200	13713710	4135	4135	4135	4135	0
651	20250311	104100	13713710	4135	4130	4135	4130	7
652	20250311	104000	13684785	4135	4135	4135	4135	0
653	20250311	103900	13684785	4135	4135	4135	4135	0
654	20250311	103800	13684785	4135	4135	4135	4135	0
655	20250311	103700	13684785	4135	4135	4135	4135	0
656	20250311	103600	13684785	4135	4135	4135	4135	0
657	20250311	103500	13684785	4135	4130	4135	4130	10
658	20250311	103400	13643450	4135	4135	4135	4135	0
659	20250311	103300	13643450	4135	4135	4135	4135	0
660	20250311	103200	13643450	4135	4135	4135	4135	0
661	20250311	103100	13643450	4135	4135	4135	4135	0
662	20250311	103000	13643450	4135	4135	4135	4135	0
663	20250311	102900	13643450	4135	4135	4135	4135	0
664	20250311	102800	13643450	4135	4135	4135	4135	0
665	20250311	102700	13643450	4135	4135	4135	4135	0
666	20250311	102600	13643450	4135	4135	4135	4135	0
667	20250311	102500	13643450	4135	4130	4135	4130	3
668	20250311	102400	13631050	4120	4120	4120	4120	0
669	20250311	102300	13631050	4120	4120	4120	4120	0
670	20250311	102200	13631050	4120	4120	4120	4120	500
671	20250311	102100	11571050	4130	4130	4130	4130	0
672	20250311	102000	11571050	4130	4130	4130	4130	0
673	20250311	101900	11571050	4130	4130	4130	4130	0
674	20250311	101800	11571050	4130	4130	4130	4130	11
675	20250311	101700	11525620	4130	4130	4130	4130	0
676	20250311	101600	11525620	4130	4130	4130	4130	1
677	20250311	101500	11521490	4125	4125	4125	4125	547
678	20250311	101400	9265115	4135	4135	4135	4135	366
679	20250311	101300	7751705	4135	4135	4135	4135	0
680	20250311	101200	7751705	4135	4135	4135	4135	4
681	20250311	101100	7735165	4135	4135	4135	4135	0
682	20250311	101000	7735165	4135	4135	4135	4135	0
683	20250311	100900	7735165	4135	4135	4135	4135	0
684	20250311	100800	7735165	4135	4135	4135	4135	0
685	20250311	100700	7735165	4135	4135	4135	4135	0
686	20250311	100600	7735165	4135	4135	4135	4135	0
687	20250311	100500	7735165	4135	4135	4135	4135	0
688	20250311	100400	7735165	4135	4135	4135	4135	414
689	20250311	100300	6023275	4135	4135	4135	4135	0
690	20250311	100200	6023275	4135	4135	4135	4135	0
691	20250311	100100	6023275	4135	4135	4135	4135	12
692	20250311	100000	5973655	4135	4135	4135	4135	12
693	20250311	095900	5924035	4135	4135	4135	4135	24
694	20250311	095800	5824795	4135	4135	4135	4135	12
695	20250311	095700	5775175	4135	4135	4135	4135	12
696	20250311	095600	5725555	4135	4135	4135	4135	12
697	20250311	095500	5675935	4135	4145	4145	4130	614
698	20250311	095400	3137525	4145	4145	4145	4145	5
699	20250311	095300	3116800	4145	4145	4145	4145	12
700	20250311	095200	3067060	4145	4145	4145	4145	13
701	20250311	095100	3013175	4135	4135	4135	4135	112
702	20250311	095000	2550055	4135	4135	4135	4135	0
703	20250311	094900	2550055	4135	4135	4135	4135	0
704	20250311	094800	2550055	4135	4135	4135	4135	0
705	20250311	094700	2550055	4135	4135	4135	4135	0
706	20250311	094600	2550055	4135	4135	4135	4135	0
707	20250311	094500	2550055	4135	4135	4135	4135	0
708	20250311	094400	2550055	4135	4135	4135	4135	0
709	20250311	094300	2550055	4135	4135	4135	4135	0
710	20250311	094200	2550055	4135	4135	4135	4135	0
711	20250311	094100	2550055	4135	4135	4135	4135	0
712	20250311	094000	2550055	4135	4135	4135	4135	1
713	20250311	093900	2545920	4145	4145	4145	4145	3
714	20250311	093800	2533485	4135	4145	4145	4135	13
715	20250311	093700	2479620	4145	4135	4145	4135	2
716	20250311	093600	2471340	4145	4145	4145	4145	28
717	20250311	093500	2355280	4135	4135	4145	4135	7
718	20250311	093400	2326295	4130	4140	4140	4130	24
719	20250311	093300	2226950	4130	4140	4140	4130	25
720	20250311	093200	2123465	4130	4140	4140	4120	184
721	20250311	093100	1361735	4150	4150	4150	4150	4
722	20250311	093000	1345135	4150	4150	4150	4150	14
723	20250311	092900	1287035	4150	4150	4150	4150	23
724	20250311	092800	1191585	4150	4150	4150	4150	11
725	20250311	092700	1145935	4150	4150	4150	4150	12
726	20250311	092600	1096135	4150	4150	4150	4150	111
727	20250311	092500	635485	4150	4140	4150	4140	25
728	20250311	092400	531745	4130	4130	4130	4120	127
729	20250311	092300	8305	4150	4150	4150	4150	0
730	20250311	092200	8305	4150	4150	4150	4150	0
731	20250311	092100	8305	4150	4150	4150	4150	0
732	20250311	092000	8305	4150	4150	4150	4150	0
733	20250311	091900	8305	4150	4150	4150	4150	0
734	20250311	091800	8305	4150	4150	4150	4150	0
735	20250311	091700	8305	4150	4150	4150	4150	0
736	20250311	091600	8305	4150	4150	4150	4150	0
737	20250311	091500	8305	4150	4150	4150	4150	0
738	20250311	091400	8305	4150	4150	4150	4150	0
739	20250311	091300	8305	4150	4150	4150	4150	0
740	20250311	091200	8305	4150	4150	4150	4150	0
741	20250311	091100	8305	4150	4150	4150	4150	0
742	20250311	091000	8305	4150	4150	4150	4150	0
743	20250311	090900	8305	4150	4150	4150	4150	0
744	20250311	090800	8305	4150	4150	4150	4150	0
745	20250311	090700	8305	4150	4150	4150	4150	0
746	20250311	090600	8305	4150	4150	4150	4150	0
747	20250311	090500	8305	4150	4150	4150	4150	0
748	20250311	090400	8305	4150	4150	4150	4150	0
749	20250311	090300	8305	4150	4150	4150	4150	0
750	20250311	090200	8305	4150	4150	4150	4150	0
751	20250311	090100	8305	4150	4150	4150	4150	0
752	20250311	090000	8305	4150	4155	4155	4150	2