KissMeData/015710/min/candle-20250310.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250310	190200	241169475	4155	4155	4155	4155	367
3	20250310	190100	241169475	4155	4155	4155	4155	0
4	20250310	190000	241169475	4155	4155	4155	4155	0
5	20250310	185900	241169475	4155	4155	4155	4155	0
6	20250310	185800	241169475	4155	4155	4155	4155	0
7	20250310	185700	241169475	4155	4155	4155	4155	0
8	20250310	185600	241169475	4155	4155	4155	4155	0
9	20250310	185500	241169475	4155	4155	4155	4155	0
10	20250310	185400	241169475	4155	4155	4155	4155	0
11	20250310	185300	241169475	4155	4155	4155	4155	0
12	20250310	185200	241169475	4155	4155	4155	4155	0
13	20250310	185100	241169475	4155	4155	4155	4155	0
14	20250310	185000	241169475	4155	4155	4155	4155	0
15	20250310	184900	241169475	4155	4155	4155	4155	0
16	20250310	184800	241169475	4155	4155	4155	4155	0
17	20250310	184700	241169475	4155	4155	4155	4155	0
18	20250310	184600	241169475	4155	4155	4155	4155	0
19	20250310	184500	241169475	4155	4155	4155	4155	0
20	20250310	184400	241169475	4155	4155	4155	4155	0
21	20250310	184300	241169475	4155	4155	4155	4155	0
22	20250310	184200	241169475	4155	4155	4155	4155	0
23	20250310	184100	241169475	4155	4155	4155	4155	0
24	20250310	184000	241169475	4155	4155	4155	4155	0
25	20250310	183900	241169475	4155	4155	4155	4155	0
26	20250310	183800	241169475	4155	4155	4155	4155	0
27	20250310	183700	241169475	4155	4155	4155	4155	0
28	20250310	183600	241169475	4155	4155	4155	4155	0
29	20250310	183500	241169475	4155	4155	4155	4155	0
30	20250310	183400	241169475	4155	4155	4155	4155	0
31	20250310	183300	241169475	4155	4155	4155	4155	0
32	20250310	183200	241169475	4155	4155	4155	4155	367
33	20250310	183100	241169475	4155	4155	4155	4155	0
34	20250310	183000	241169475	4155	4155	4155	4155	0
35	20250310	182900	241169475	4155	4155	4155	4155	0
36	20250310	182800	241169475	4155	4155	4155	4155	0
37	20250310	182700	241169475	4155	4155	4155	4155	0
38	20250310	182600	241169475	4155	4155	4155	4155	0
39	20250310	182500	241169475	4155	4155	4155	4155	0
40	20250310	182400	241169475	4155	4155	4155	4155	0
41	20250310	182300	241169475	4155	4155	4155	4155	0
42	20250310	182200	241169475	4155	4155	4155	4155	0
43	20250310	182100	241169475	4155	4155	4155	4155	0
44	20250310	182000	241169475	4155	4155	4155	4155	0
45	20250310	181900	241169475	4155	4155	4155	4155	0
46	20250310	181800	241169475	4155	4155	4155	4155	0
47	20250310	181700	241169475	4155	4155	4155	4155	0
48	20250310	181600	241169475	4155	4155	4155	4155	0
49	20250310	181500	241169475	4155	4155	4155	4155	0
50	20250310	181400	241169475	4155	4155	4155	4155	0
51	20250310	181300	241169475	4155	4155	4155	4155	0
52	20250310	181200	241169475	4155	4155	4155	4155	0
53	20250310	181100	241169475	4155	4155	4155	4155	0
54	20250310	181000	241169475	4155	4155	4155	4155	0
55	20250310	180900	241169475	4155	4155	4155	4155	0
56	20250310	180800	241169475	4155	4155	4155	4155	0
57	20250310	180700	241169475	4155	4155	4155	4155	0
58	20250310	180600	241169475	4155	4155	4155	4155	0
59	20250310	180500	241169475	4155	4155	4155	4155	0
60	20250310	180400	241169475	4155	4155	4155	4155	0
61	20250310	180300	241169475	4155	4155	4155	4155	0
62	20250310	180200	241169475	4155	4155	4155	4155	367
63	20250310	180100	241169475	4155	4155	4155	4155	0
64	20250310	180000	241169475	4155	4155	4155	4155	0
65	20250310	175900	241169475	4155	4155	4155	4155	0
66	20250310	175800	241169475	4155	4155	4155	4155	0
67	20250310	175700	241169475	4155	4155	4155	4155	0
68	20250310	175600	241169475	4155	4155	4155	4155	0
69	20250310	175500	241169475	4155	4155	4155	4155	0
70	20250310	175400	241169475	4155	4155	4155	4155	0
71	20250310	175300	241169475	4155	4155	4155	4155	0
72	20250310	175200	241169475	4155	4155	4155	4155	0
73	20250310	175100	241169475	4155	4155	4155	4155	0
74	20250310	175000	241169475	4155	4155	4155	4155	0
75	20250310	174900	241169475	4155	4155	4155	4155	0
76	20250310	174800	241169475	4155	4155	4155	4155	0
77	20250310	174700	241169475	4155	4155	4155	4155	0
78	20250310	174600	241169475	4155	4155	4155	4155	0
79	20250310	174500	241169475	4155	4155	4155	4155	0
80	20250310	174400	241169475	4155	4155	4155	4155	0
81	20250310	174300	241169475	4155	4155	4155	4155	0
82	20250310	174200	241169475	4155	4155	4155	4155	0
83	20250310	174100	241169475	4155	4155	4155	4155	0
84	20250310	174000	241169475	4155	4155	4155	4155	0
85	20250310	173900	241169475	4155	4155	4155	4155	0
86	20250310	173800	241169475	4155	4155	4155	4155	0
87	20250310	173700	241169475	4155	4155	4155	4155	0
88	20250310	173600	241169475	4155	4155	4155	4155	0
89	20250310	173500	241169475	4155	4155	4155	4155	0
90	20250310	173400	241169475	4155	4155	4155	4155	0
91	20250310	173300	241169475	4155	4155	4155	4155	0
92	20250310	173200	241169475	4155	4155	4155	4155	367
93	20250310	173100	241169475	4155	4155	4155	4155	0
94	20250310	173000	241169475	4155	4155	4155	4155	0
95	20250310	172900	241169475	4155	4155	4155	4155	0
96	20250310	172800	241169475	4155	4155	4155	4155	0
97	20250310	172700	241169475	4155	4155	4155	4155	0
98	20250310	172600	241169475	4155	4155	4155	4155	0
99	20250310	172500	241169475	4155	4155	4155	4155	0
100	20250310	172400	241169475	4155	4155	4155	4155	0
101	20250310	172300	241169475	4155	4155	4155	4155	0
102	20250310	172200	241169475	4155	4155	4155	4155	0
103	20250310	172100	241169475	4155	4155	4155	4155	0
104	20250310	172000	241169475	4155	4155	4155	4155	0
105	20250310	171900	241169475	4155	4155	4155	4155	0
106	20250310	171800	241169475	4155	4155	4155	4155	0
107	20250310	171700	241169475	4155	4155	4155	4155	0
108	20250310	171600	241169475	4155	4155	4155	4155	0
109	20250310	171500	241169475	4155	4155	4155	4155	0
110	20250310	171400	241169475	4155	4155	4155	4155	0
111	20250310	171300	241169475	4155	4155	4155	4155	0
112	20250310	171200	241169475	4155	4155	4155	4155	0
113	20250310	171100	241169475	4155	4155	4155	4155	0
114	20250310	171000	241169475	4155	4155	4155	4155	0
115	20250310	170900	241169475	4155	4155	4155	4155	0
116	20250310	170800	241169475	4155	4155	4155	4155	0
117	20250310	170700	241169475	4155	4155	4155	4155	0
118	20250310	170600	241169475	4155	4155	4155	4155	0
119	20250310	170500	241169475	4155	4155	4155	4155	0
120	20250310	170400	241169475	4155	4155	4155	4155	0
121	20250310	170300	241169475	4155	4155	4155	4155	0
122	20250310	170200	241169475	4155	4155	4155	4155	367
123	20250310	170100	241169475	4155	4155	4155	4155	0
124	20250310	170000	241169475	4155	4155	4155	4155	0
125	20250310	165900	241169475	4155	4155	4155	4155	0
126	20250310	165800	241169475	4155	4155	4155	4155	0
127	20250310	165700	241169475	4155	4155	4155	4155	0
128	20250310	165600	241169475	4155	4155	4155	4155	0
129	20250310	165500	241169475	4155	4155	4155	4155	0
130	20250310	165400	241169475	4155	4155	4155	4155	0
131	20250310	165300	241169475	4155	4155	4155	4155	0
132	20250310	165200	241169475	4155	4155	4155	4155	0
133	20250310	165100	241169475	4155	4155	4155	4155	0
134	20250310	165000	241169475	4155	4155	4155	4155	0
135	20250310	164900	241169475	4155	4155	4155	4155	0
136	20250310	164800	241169475	4155	4155	4155	4155	0
137	20250310	164700	241169475	4155	4155	4155	4155	0
138	20250310	164600	241169475	4155	4155	4155	4155	0
139	20250310	164500	241169475	4155	4155	4155	4155	0
140	20250310	164400	241169475	4155	4155	4155	4155	0
141	20250310	164300	241169475	4155	4155	4155	4155	0
142	20250310	164200	241169475	4155	4155	4155	4155	0
143	20250310	164100	241169475	4155	4155	4155	4155	0
144	20250310	164000	241169475	4155	4155	4155	4155	0
145	20250310	163900	241169475	4155	4155	4155	4155	0
146	20250310	163800	241169475	4155	4155	4155	4155	0
147	20250310	163700	241169475	4155	4155	4155	4155	0
148	20250310	163600	241169475	4155	4155	4155	4155	0
149	20250310	163500	241169475	4155	4155	4155	4155	0
150	20250310	163400	241169475	4155	4155	4155	4155	0
151	20250310	163300	241169475	4155	4155	4155	4155	0
152	20250310	163200	241169475	4155	4155	4155	4155	367
153	20250310	163100	241169475	4155	4155	4155	4155	0
154	20250310	163000	241169475	4155	4155	4155	4155	0
155	20250310	162900	241169475	4155	4155	4155	4155	0
156	20250310	162800	241169475	4155	4155	4155	4155	0
157	20250310	162700	241169475	4155	4155	4155	4155	0
158	20250310	162600	241169475	4155	4155	4155	4155	0
159	20250310	162500	241169475	4155	4155	4155	4155	0
160	20250310	162400	241169475	4155	4155	4155	4155	0
161	20250310	162300	241169475	4155	4155	4155	4155	0
162	20250310	162200	241169475	4155	4155	4155	4155	0
163	20250310	162100	241169475	4155	4155	4155	4155	0
164	20250310	162000	241169475	4155	4155	4155	4155	0
165	20250310	161900	241169475	4155	4155	4155	4155	0
166	20250310	161800	241169475	4155	4155	4155	4155	0
167	20250310	161700	241169475	4155	4155	4155	4155	0
168	20250310	161600	241169475	4155	4155	4155	4155	0
169	20250310	161500	241169475	4155	4155	4155	4155	0
170	20250310	161400	241169475	4155	4155	4155	4155	0
171	20250310	161300	241169475	4155	4155	4155	4155	0
172	20250310	161200	241169475	4155	4155	4155	4155	0
173	20250310	161100	241169475	4155	4155	4155	4155	0
174	20250310	161000	241169475	4155	4155	4155	4155	0
175	20250310	160900	241169475	4155	4155	4155	4155	0
176	20250310	160800	241169475	4155	4155	4155	4155	0
177	20250310	160700	241169475	4155	4155	4155	4155	0
178	20250310	160600	241169475	4155	4155	4155	4155	0
179	20250310	160500	241169475	4155	4155	4155	4155	0
180	20250310	160400	241169475	4155	4155	4155	4155	0
181	20250310	160300	241169475	4155	4155	4155	4155	0
182	20250310	160200	241169475	4155	4155	4155	4155	367
183	20250310	160100	241169475	4155	4155	4155	4155	0
184	20250310	160000	241169475	4155	4155	4155	4155	0
185	20250310	155900	241169475	4155	4155	4155	4155	0
186	20250310	155800	241169475	4155	4155	4155	4155	0
187	20250310	155700	241169475	4155	4155	4155	4155	0
188	20250310	155600	241169475	4155	4155	4155	4155	0
189	20250310	155500	241169475	4155	4155	4155	4155	0
190	20250310	155400	241169475	4155	4155	4155	4155	0
191	20250310	155300	241169475	4155	4155	4155	4155	0
192	20250310	155200	241169475	4155	4155	4155	4155	0
193	20250310	155100	241169475	4155	4155	4155	4155	0
194	20250310	155000	241169475	4155	4155	4155	4155	0
195	20250310	154900	241169475	4155	4155	4155	4155	0
196	20250310	154800	241169475	4155	4155	4155	4155	0
197	20250310	154700	241169475	4155	4155	4155	4155	0
198	20250310	154600	241169475	4155	4155	4155	4155	0
199	20250310	154500	241169475	4155	4155	4155	4155	0
200	20250310	154400	241169475	4155	4155	4155	4155	0
201	20250310	154300	241169475	4155	4155	4155	4155	0
202	20250310	154200	241169475	4155	4155	4155	4155	0
203	20250310	154100	241169475	4155	4155	4155	4155	0
204	20250310	154000	241169475	4155	4155	4155	4155	0
205	20250310	153900	241169475	4155	4155	4155	4155	0
206	20250310	153800	241169475	4155	4155	4155	4155	0
207	20250310	153700	241169475	4155	4155	4155	4155	0
208	20250310	153600	241169475	4155	4155	4155	4155	0
209	20250310	153500	241169475	4155	4155	4155	4155	0
210	20250310	153400	241169475	4155	4155	4155	4155	0
211	20250310	153300	241169475	4155	4155	4155	4155	0
212	20250310	153200	241169475	4155	4155	4155	4155	367
213	20250310	153100	241169475	4155	4155	4155	4155	0
214	20250310	153000	241169475	4155	4155	4155	4155	367
215	20250310	152900	239644590	4120	4120	4120	4120	0
216	20250310	152800	239644590	4120	4120	4120	4120	0
217	20250310	152700	239644590	4120	4120	4120	4120	0
218	20250310	152600	239644590	4120	4120	4120	4120	0
219	20250310	152500	239644590	4120	4120	4120	4120	0
220	20250310	152400	239644590	4120	4120	4120	4120	0
221	20250310	152300	239644590	4120	4120	4120	4120	0
222	20250310	152200	239644590	4120	4120	4120	4120	0
223	20250310	152100	239644590	4120	4120	4120	4120	0
224	20250310	152000	239644590	4120	4120	4120	4120	0
225	20250310	151900	239644590	4120	4150	4150	4120	109
226	20250310	151800	239194090	4150	4155	4155	4130	73
227	20250310	151700	238891465	4155	4155	4155	4155	76
228	20250310	151600	238575685	4155	4155	4155	4155	73
229	20250310	151500	238272370	4155	4155	4155	4155	0
230	20250310	151400	238272370	4155	4155	4155	4155	22
231	20250310	151300	238180960	4155	4155	4155	4155	21
232	20250310	151200	238093705	4160	4160	4160	4160	0
233	20250310	151100	238093705	4160	4145	4160	4145	262
234	20250310	151000	237006660	4145	4145	4145	4145	3
235	20250310	150900	236994225	4120	4140	4140	4120	9
236	20250310	150800	236957065	4145	4145	4145	4145	173
237	20250310	150700	236239980	4145	4145	4145	4145	0
238	20250310	150600	236239980	4145	4145	4145	4145	0
239	20250310	150500	236239980	4145	4145	4145	4145	0
240	20250310	150400	236239980	4145	4120	4145	4120	502
241	20250310	150300	234171690	4145	4145	4145	4145	0
242	20250310	150200	234171690	4145	4145	4145	4145	200
243	20250310	150100	233342690	4145	4135	4145	4135	396
244	20250310	150000	231704695	4135	4135	4135	4135	0
245	20250310	145900	231704695	4135	4135	4135	4135	76
246	20250310	145800	231390435	4135	4115	4135	4115	213
247	20250310	145700	230513680	4135	4135	4135	4135	0
248	20250310	145600	230513680	4135	4135	4135	4135	0
249	20250310	145500	230513680	4135	4135	4135	4135	0
250	20250310	145400	230513680	4135	4120	4135	4120	232
251	20250310	145300	229557825	4135	4130	4135	4100	739
252	20250310	145200	226519650	4130	4115	4130	4110	228
253	20250310	145100	225582110	4135	4135	4135	4135	1
254	20250310	145000	225577975	4135	4125	4135	4110	326
255	20250310	144900	224234625	4125	4135	4135	4125	108
256	20250310	144800	223788580	4145	4135	4145	4135	188
257	20250310	144700	223011175	4155	4155	4155	4155	4
258	20250310	144600	222994555	4135	4135	4135	4135	131
259	20250310	144500	222452870	4135	4135	4135	4135	232
260	20250310	144400	221493550	4155	4155	4155	4155	3
261	20250310	144300	221481085	4140	4140	4140	4140	0
262	20250310	144200	221481085	4140	4140	4140	4140	10
263	20250310	144100	221439685	4160	4160	4160	4160	0
264	20250310	144000	221439685	4160	4140	4160	4140	231
265	20250310	143900	220483325	4160	4160	4160	4160	0
266	20250310	143800	220483325	4160	4145	4160	4145	9
267	20250310	143700	220445915	4140	4140	4140	4140	0
268	20250310	143600	220445915	4140	4140	4140	4140	0
269	20250310	143500	220445915	4140	4145	4145	4140	488
270	20250310	143400	218425425	4150	4170	4170	4150	112
271	20250310	143300	217960225	4170	4170	4170	4170	2
272	20250310	143200	217951885	4155	4155	4155	4155	0
273	20250310	143100	217951885	4155	4170	4175	4155	537
274	20250310	143000	215717055	4170	4170	4170	4170	0
275	20250310	142900	215717055	4170	4160	4170	4160	11
276	20250310	142800	215671285	4175	4175	4175	4175	1
277	20250310	142700	215667110	4165	4165	4165	4165	35
278	20250310	142600	215521335	4160	4160	4160	4160	10
279	20250310	142500	215479735	4160	4160	4160	4160	0
280	20250310	142400	215479735	4160	4160	4160	4160	10
281	20250310	142300	215438135	4165	4165	4170	4165	6
282	20250310	142200	215413135	4175	4175	4175	4175	0
283	20250310	142100	215413135	4175	4175	4175	4175	0
284	20250310	142000	215413135	4175	4175	4175	4175	0
285	20250310	141900	215413135	4175	4175	4175	4175	0
286	20250310	141800	215413135	4175	4175	4175	4175	0
287	20250310	141700	215413135	4175	4175	4175	4175	5
288	20250310	141600	215392260	4180	4170	4180	4170	733
289	20250310	141500	212333855	4170	4170	4170	4170	0
290	20250310	141400	212333855	4170	4170	4170	4170	0
291	20250310	141300	212333855	4170	4170	4170	4170	197
292	20250310	141200	211512365	4170	4170	4170	4170	2
293	20250310	141100	211504025	4160	4160	4160	4160	0
294	20250310	141000	211504025	4160	4160	4160	4160	0
295	20250310	140900	211504025	4160	4160	4160	4160	0
296	20250310	140800	211504025	4160	4160	4160	4160	0
297	20250310	140700	211504025	4160	4160	4160	4160	2
298	20250310	140600	211495705	4160	4160	4160	4160	23
299	20250310	140500	211400025	4175	4175	4175	4175	0
300	20250310	140400	211400025	4175	4175	4175	4175	0
301	20250310	140300	211400025	4175	4175	4175	4175	0
302	20250310	140200	211400025	4175	4175	4175	4175	23
303	20250310	140100	211304000	4175	4175	4175	4175	0
304	20250310	140000	211304000	4175	4175	4175	4175	0
305	20250310	135900	211304000	4175	4175	4175	4175	23
306	20250310	135800	211207975	4175	4175	4175	4175	0
307	20250310	135700	211207975	4175	4175	4175	4175	0
308	20250310	135600	211207975	4175	4170	4175	4170	190
309	20250310	135500	210414730	4170	4170	4170	4170	0
310	20250310	135400	210414730	4170	4170	4170	4170	0
311	20250310	135300	210414730	4170	4170	4170	4170	0
312	20250310	135200	210414730	4170	4170	4170	4170	0
313	20250310	135100	210414730	4170	4170	4170	4170	1
314	20250310	135000	210410560	4170	4170	4170	4170	90
315	20250310	134900	210035260	4160	4160	4160	4160	0
316	20250310	134800	210035260	4160	4160	4160	4160	5
317	20250310	134700	210014460	4170	4170	4170	4170	0
318	20250310	134600	210014460	4170	4170	4170	4170	0
319	20250310	134500	210014460	4170	4160	4170	4160	3
320	20250310	134400	210001970	4170	4165	4170	4165	9
321	20250310	134300	209964455	4170	4170	4170	4170	0
322	20250310	134200	209964455	4170	4170	4170	4170	1
323	20250310	134100	209960285	4165	4165	4165	4165	9
324	20250310	134000	209922800	4170	4170	4170	4170	0
325	20250310	133900	209922800	4170	4170	4170	4170	8
326	20250310	133800	209889440	4170	4170	4170	4170	0
327	20250310	133700	209889440	4170	4170	4170	4170	0
328	20250310	133600	209889440	4170	4170	4170	4170	0
329	20250310	133500	209889440	4170	4170	4170	4170	223
330	20250310	133400	208959530	4165	4165	4165	4165	0
331	20250310	133300	208959530	4165	4165	4165	4165	0
332	20250310	133200	208959530	4165	4165	4165	4165	0
333	20250310	133100	208959530	4165	4165	4165	4165	0
334	20250310	133000	208959530	4165	4165	4165	4165	0
335	20250310	132900	208959530	4165	4160	4165	4160	8
336	20250310	132800	208926220	4165	4165	4165	4165	0
337	20250310	132700	208926220	4165	4165	4165	4165	0
338	20250310	132600	208926220	4165	4165	4165	4165	0
339	20250310	132500	208926220	4165	4165	4165	4165	0
340	20250310	132400	208926220	4165	4165	4165	4165	179
341	20250310	132300	208180685	4165	4165	4165	4165	0
342	20250310	132200	208180685	4165	4165	4165	4165	0
343	20250310	132100	208180685	4165	4165	4165	4165	0
344	20250310	132000	208180685	4165	4165	4165	4165	0
345	20250310	131900	208180685	4165	4165	4165	4165	15
346	20250310	131800	208118210	4170	4160	4170	4160	5
347	20250310	131700	208097400	4160	4165	4165	4160	138
348	20250310	131600	207522640	4165	4165	4165	4165	0
349	20250310	131500	207522640	4165	4165	4165	4165	0
350	20250310	131400	207522640	4165	4165	4165	4165	0
351	20250310	131300	207522640	4165	4165	4165	4165	77
352	20250310	131200	207201935	4165	4150	4165	4150	10
353	20250310	131100	207160360	4165	4165	4165	4165	0
354	20250310	131000	207160360	4165	4165	4165	4165	0
355	20250310	130900	207160360	4165	4165	4165	4165	0
356	20250310	130800	207160360	4165	4165	4165	4165	4
357	20250310	130700	207143700	4165	4165	4165	4165	0
358	20250310	130600	207143700	4165	4165	4165	4165	0
359	20250310	130500	207143700	4165	4165	4165	4165	0
360	20250310	130400	207143700	4165	4165	4165	4165	0
361	20250310	130300	207143700	4165	4165	4165	4165	29
362	20250310	130200	207022915	4165	4165	4165	4165	202
363	20250310	130100	206181585	4165	4165	4165	4165	0
364	20250310	130000	206181585	4165	4165	4165	4165	0
365	20250310	125900	206181585	4165	4165	4165	4165	0
366	20250310	125800	206181585	4165	4165	4165	4165	0
367	20250310	125700	206181585	4165	4165	4165	4165	0
368	20250310	125600	206181585	4165	4165	4165	4165	0
369	20250310	125500	206181585	4165	4165	4165	4165	0
370	20250310	125400	206181585	4165	4165	4165	4165	2
371	20250310	125300	206173255	4140	4140	4140	4140	75
372	20250310	125200	205862755	4145	4145	4145	4145	25
373	20250310	125100	205759130	4165	4165	4165	4165	0
374	20250310	125000	205759130	4165	4165	4165	4165	0
375	20250310	124900	205759130	4165	4165	4165	4165	0
376	20250310	124800	205759130	4165	4165	4165	4165	0
377	20250310	124700	205759130	4165	4135	4165	4135	228
378	20250310	124600	204816290	4165	4165	4165	4165	3
379	20250310	124500	204803795	4160	4160	4160	4160	0
380	20250310	124400	204803795	4160	4160	4160	4160	0
381	20250310	124300	204803795	4160	4160	4160	4160	0
382	20250310	124200	204803795	4160	4160	4160	4160	0
383	20250310	124100	204803795	4160	4160	4160	4160	0
384	20250310	124000	204803795	4160	4160	4160	4160	55
385	20250310	123900	204574995	4160	4160	4160	4160	23
386	20250310	123800	204479315	4135	4135	4135	4135	5
387	20250310	123700	204458640	4150	4150	4150	4150	14
388	20250310	123600	204400540	4150	4150	4150	4150	3
389	20250310	123500	204388090	4160	4160	4160	4160	0
390	20250310	123400	204388090	4160	4160	4160	4160	2
391	20250310	123300	204379770	4150	4150	4150	4150	0
392	20250310	123200	204379770	4150	4150	4150	4150	0
393	20250310	123100	204379770	4150	4150	4150	4150	0
394	20250310	123000	204379770	4150	4150	4150	4150	0
395	20250310	122900	204379770	4150	4155	4165	4150	62
396	20250310	122800	204121985	4155	4155	4155	4155	0
397	20250310	122700	204121985	4155	4155	4155	4155	100
398	20250310	122600	203706485	4155	4150	4155	4150	76
399	20250310	122500	203390715	4155	4155	4155	4155	0
400	20250310	122400	203390715	4155	4155	4155	4155	0
401	20250310	122300	203390715	4155	4155	4155	4155	0
402	20250310	122200	203390715	4155	4155	4155	4155	100
403	20250310	122100	202975215	4155	4155	4155	4155	0
404	20250310	122000	202975215	4155	4155	4155	4155	0
405	20250310	121900	202975215	4155	4155	4155	4155	0
406	20250310	121800	202975215	4155	4155	4155	4155	0
407	20250310	121700	202975215	4155	4155	4155	4155	0
408	20250310	121600	202975215	4155	4155	4155	4155	0
409	20250310	121500	202975215	4155	4155	4155	4155	0
410	20250310	121400	202975215	4155	4150	4155	4150	30
411	20250310	121300	202850640	4145	4145	4145	4145	13
412	20250310	121200	202796755	4140	4130	4140	4130	16973
413	20250310	121100	132698065	4130	4130	4130	4130	5
414	20250310	121000	132677415	4130	4130	4130	4130	0
415	20250310	120900	132677415	4130	4130	4130	4130	0
416	20250310	120800	132677415	4130	4130	4130	4130	0
417	20250310	120700	132677415	4130	4125	4130	4125	61
418	20250310	120600	132425785	4130	4130	4130	4130	0
419	20250310	120500	132425785	4130	4130	4130	4130	0
420	20250310	120400	132425785	4130	4130	4130	4130	0
421	20250310	120300	132425785	4130	4130	4130	4130	0
422	20250310	120200	132425785	4130	4130	4130	4130	0
423	20250310	120100	132425785	4130	4130	4130	4130	8
424	20250310	120000	132392745	4105	4105	4105	4105	0
425	20250310	115900	132392745	4105	4105	4105	4105	0
426	20250310	115800	132392745	4105	4105	4105	4105	0
427	20250310	115700	132392745	4105	4105	4105	4105	0
428	20250310	115600	132392745	4105	4105	4105	4105	0
429	20250310	115500	132392745	4105	4130	4130	4105	104
430	20250310	115400	131965575	4130	4130	4130	4130	0
431	20250310	115300	131965575	4130	4130	4130	4130	248
432	20250310	115200	130941335	4130	4130	4130	4130	0
433	20250310	115100	130941335	4130	4130	4130	4130	29
434	20250310	115000	130821565	4105	4105	4105	4105	62
435	20250310	114900	130567055	4130	4105	4130	4105	196
436	20250310	114800	129762125	4130	4130	4130	4130	0
437	20250310	114700	129762125	4130	4130	4130	4130	0
438	20250310	114600	129762125	4130	4130	4130	4130	10
439	20250310	114500	129720825	4130	4130	4130	4130	0
440	20250310	114400	129720825	4130	4130	4130	4130	0
441	20250310	114300	129720825	4130	4130	4130	4130	0
442	20250310	114200	129720825	4130	4130	4130	4130	3
443	20250310	114100	129708435	4125	4125	4125	4125	0
444	20250310	114000	129708435	4125	4130	4130	4125	550
445	20250310	113900	127437935	4130	4130	4130	4130	0
446	20250310	113800	127437935	4130	4130	4130	4130	24
447	20250310	113700	127338815	4130	4130	4130	4130	454
448	20250310	113600	125463795	4130	4130	4130	4130	1117
449	20250310	113500	120850585	4125	4125	4125	4125	156
450	20250310	113400	120207085	4130	4125	4130	4125	9
451	20250310	113300	120169930	4125	4125	4125	4125	1220
452	20250310	113200	115137430	4130	4130	4130	4130	3
453	20250310	113100	115125040	4130	4130	4130	4130	0
454	20250310	113000	115125040	4130	4125	4130	4125	1223
455	20250310	112900	110076405	4125	4125	4125	4125	0
456	20250310	112800	110076405	4125	4125	4125	4125	0
457	20250310	112700	110076405	4125	4125	4125	4125	0
458	20250310	112600	110076405	4125	4125	4125	4125	0
459	20250310	112500	110076405	4125	4125	4125	4125	0
460	20250310	112400	110076405	4125	4125	4125	4125	10
461	20250310	112300	110035155	4100	4125	4125	4100	8
462	20250310	112200	110002235	4115	4130	4130	4115	4
463	20250310	112100	109985730	4120	4130	4130	4120	25
464	20250310	112000	109882670	4130	4130	4130	4130	115
465	20250310	111900	109407720	4130	4100	4130	4100	649
466	20250310	111800	106730520	4125	4125	4125	4125	11
467	20250310	111700	106685145	4120	4120	4120	4120	250
468	20250310	111600	105655145	4120	4120	4120	4120	0
469	20250310	111500	105655145	4120	4120	4120	4120	0
470	20250310	111400	105655145	4120	4120	4120	4095	43
471	20250310	111300	105478385	4095	4095	4095	4095	0
472	20250310	111200	105478385	4095	4095	4095	4095	0
473	20250310	111100	105478385	4095	4095	4095	4095	0
474	20250310	111000	105478385	4095	4095	4095	4095	63
475	20250310	110900	105220400	4095	4105	4125	4095	170
476	20250310	110800	104521445	4100	4100	4100	4100	281
477	20250310	110700	103369345	4100	4100	4100	4100	2
478	20250310	110600	103361145	4100	4100	4100	4100	7
479	20250310	110500	103332445	4090	4090	4090	4090	340
480	20250310	110400	101941845	4090	4100	4100	4075	22
481	20250310	110300	101851870	4090	4090	4090	4090	2
482	20250310	110200	101843690	4100	4100	4100	4100	0
483	20250310	110100	101843690	4100	4100	4100	4100	1
484	20250310	110000	101839590	4075	4075	4075	4075	0
485	20250310	105900	101839590	4075	4075	4075	4075	0
486	20250310	105800	101839590	4075	4075	4075	4075	1
487	20250310	105700	101835515	4075	4075	4075	4075	0
488	20250310	105600	101835515	4075	4075	4075	4075	0
489	20250310	105500	101835515	4075	4075	4075	4075	0
490	20250310	105400	101835515	4075	4100	4100	4075	32
491	20250310	105300	101704340	4100	4100	4100	4100	0
492	20250310	105200	101704340	4100	4100	4100	4100	0
493	20250310	105100	101704340	4100	4100	4100	4100	0
494	20250310	105000	101704340	4100	4100	4100	4100	0
495	20250310	104900	101704340	4100	4100	4100	4100	23
496	20250310	104800	101610040	4100	4090	4100	4090	430
497	20250310	104700	99850290	4070	4070	4070	4070	0
498	20250310	104600	99850290	4070	4070	4070	4070	221
499	20250310	104500	98950820	4070	4070	4070	4070	471
500	20250310	104400	97033850	4070	4075	4075	4070	40
501	20250310	104300	96871025	4090	4090	4090	4090	0
502	20250310	104200	96871025	4090	4090	4090	4090	0
503	20250310	104100	96871025	4090	4090	4090	4090	0
504	20250310	104000	96871025	4090	4090	4090	4090	0
505	20250310	103900	96871025	4090	4090	4090	4090	201
506	20250310	103800	96048935	4090	4090	4090	4090	0
507	20250310	103700	96048935	4090	4090	4090	4090	3
508	20250310	103600	96036665	4070	4070	4070	4070	3
509	20250310	103500	96024455	4090	4090	4090	4090	2
510	20250310	103400	96016275	4060	4060	4060	4060	6
511	20250310	103300	95991915	4060	4090	4090	4060	100
512	20250310	103200	95584175	4090	4090	4090	4065	301
513	20250310	103100	94360380	4090	4090	4090	4090	0
514	20250310	103000	94360380	4090	4090	4090	4090	1
515	20250310	102900	94356290	4090	4065	4090	4060	502
516	20250310	102800	92316905	4065	4075	4075	4065	2183
517	20250310	102700	83435835	4080	4100	4100	4080	27
518	20250310	102600	83325655	4100	4100	4100	4100	2
519	20250310	102500	83317455	4100	4100	4100	4100	1
520	20250310	102400	83313355	4100	4100	4100	4100	0
521	20250310	102300	83313355	4100	4100	4100	4100	2
522	20250310	102200	83305155	4080	4080	4080	4080	0
523	20250310	102100	83305155	4080	4080	4080	4075	1491
524	20250310	102000	77228605	4080	4080	4080	4080	100
525	20250310	101900	76820605	4080	4080	4080	4080	0
526	20250310	101800	76820605	4080	4080	4080	4080	0
527	20250310	101700	76820605	4080	4080	4080	4080	337
528	20250310	101600	75445645	4080	4080	4080	4080	0
529	20250310	101500	75445645	4080	4080	4080	4080	0
530	20250310	101400	75445645	4080	4080	4080	4080	0
531	20250310	101300	75445645	4080	4090	4090	4080	2316
532	20250310	101200	65988735	4085	4085	4085	4085	0
533	20250310	101100	65988735	4085	4085	4085	4085	128
534	20250310	101000	65465855	4085	4085	4085	4085	0
535	20250310	100900	65465855	4085	4085	4090	4085	1195
536	20250310	100800	60584255	4085	4085	4085	4085	40
537	20250310	100700	60420855	4090	4090	4090	4090	24
538	20250310	100600	60322695	4095	4095	4095	4095	0
539	20250310	100500	60322695	4095	4095	4095	4095	3
540	20250310	100400	60310410	4095	4095	4095	4095	9
541	20250310	100300	60273555	4095	4105	4105	4095	356
542	20250310	100200	58813760	4110	4110	4110	4110	0
543	20250310	100100	58813760	4110	4115	4115	4110	72
544	20250310	100000	58517835	4115	4115	4115	4115	0
545	20250310	095900	58517835	4115	4115	4115	4115	1
546	20250310	095800	58513720	4120	4120	4120	4120	0
547	20250310	095700	58513720	4120	4120	4120	4120	1
548	20250310	095600	58509600	4120	4120	4120	4120	2
549	20250310	095500	58501360	4125	4125	4125	4125	0
550	20250310	095400	58501360	4125	4125	4125	4125	0
551	20250310	095300	58501360	4125	4125	4125	4125	1
552	20250310	095200	58497235	4125	4125	4125	4125	2
553	20250310	095100	58488985	4120	4120	4120	4120	0
554	20250310	095000	58488985	4120	4120	4120	4120	0
555	20250310	094900	58488985	4120	4120	4120	4120	0
556	20250310	094800	58488985	4120	4120	4120	4120	0
557	20250310	094700	58488985	4120	4120	4120	4120	0
558	20250310	094600	58488985	4120	4120	4120	4120	0
559	20250310	094500	58488985	4120	4120	4120	4120	50
560	20250310	094400	58282985	4125	4125	4125	4125	4
561	20250310	094300	58266485	4115	4115	4115	4115	0
562	20250310	094200	58266485	4115	4115	4115	4115	0
563	20250310	094100	58266485	4115	4115	4115	4115	50
564	20250310	094000	58060735	4120	4120	4125	4120	358
565	20250310	093900	56585710	4100	4100	4100	4100	0
566	20250310	093800	56585710	4100	4100	4100	4100	0
567	20250310	093700	56585710	4100	4100	4100	4100	0
568	20250310	093600	56585710	4100	4100	4100	4100	0
569	20250310	093500	56585710	4100	4100	4100	4100	0
570	20250310	093400	56585710	4100	4100	4100	4100	0
571	20250310	093300	56585710	4100	4100	4100	4100	30
572	20250310	093200	56462710	4100	4100	4100	4100	3
573	20250310	093100	56450410	4100	4100	4100	4100	0
574	20250310	093000	56450410	4100	4100	4100	4100	0
575	20250310	092900	56450410	4100	4100	4100	4100	100
576	20250310	092800	56040410	4105	4105	4105	4105	0
577	20250310	092700	56040410	4105	4110	4110	4100	53
578	20250310	092600	55823090	4120	4120	4120	4120	0
579	20250310	092500	55823090	4120	4095	4120	4095	11
580	20250310	092400	55777795	4095	4095	4095	4095	20
581	20250310	092300	55695895	4095	4100	4100	4090	9169
582	20250310	092200	18117880	4110	4110	4110	4110	1
583	20250310	092100	18113770	4120	4120	4120	4120	0
584	20250310	092000	18113770	4120	4110	4120	4105	80
585	20250310	091900	17784350	4120	4120	4120	4120	1
586	20250310	091800	17780230	4120	4110	4120	4110	28
587	20250310	091700	17664955	4110	4110	4110	4110	0
588	20250310	091600	17664955	4110	4105	4110	4105	1113
589	20250310	091500	13096025	4105	4100	4105	4100	84
590	20250310	091400	12751455	4105	4105	4105	4100	184
591	20250310	091300	11996475	4105	4105	4105	4100	58
592	20250310	091200	11758485	4100	4100	4100	4100	30
593	20250310	091100	11635485	4100	4095	4100	4095	48
594	20250310	091000	11438825	4095	4095	4095	4095	5
595	20250310	090900	11418350	4095	4100	4100	4095	76
596	20250310	090800	11107105	4100	4100	4100	4100	0
597	20250310	090700	11107105	4100	4095	4100	4095	14
598	20250310	090600	11049725	4100	4100	4100	4080	23
599	20250310	090500	10955465	4100	4095	4100	4095	86
600	20250310	090400	10602980	4070	4085	4085	4065	312
601	20250310	090300	9332770	4090	4105	4105	4090	781
602	20250310	090200	6128605	4105	4130	4130	4105	206
603	20250310	090100	5281280	4130	4150	4150	4130	200
604	20250310	090000	4453795	4155	4175	4175	4155	1068