KissMeData/136490/min/candle-20250310.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250310	202700	2494643185	5820	5820	5820	5820	1311
3	20250310	202600	2494643185	5820	5820	5820	5820	0
4	20250310	202500	2494643185	5820	5820	5820	5820	0
5	20250310	202400	2494643185	5820	5820	5820	5820	0
6	20250310	202300	2494643185	5820	5820	5820	5820	0
7	20250310	202200	2494643185	5820	5820	5820	5820	0
8	20250310	202100	2494643185	5820	5820	5820	5820	0
9	20250310	202000	2494643185	5820	5820	5820	5820	0
10	20250310	201900	2494643185	5820	5820	5820	5820	0
11	20250310	201800	2494643185	5820	5820	5820	5820	0
12	20250310	201700	2494643185	5820	5820	5820	5820	0
13	20250310	201600	2494643185	5820	5820	5820	5820	0
14	20250310	201500	2494643185	5820	5820	5820	5820	0
15	20250310	201400	2494643185	5820	5820	5820	5820	0
16	20250310	201300	2494643185	5820	5820	5820	5820	0
17	20250310	201200	2494643185	5820	5820	5820	5820	0
18	20250310	201100	2494643185	5820	5820	5820	5820	0
19	20250310	201000	2494643185	5820	5820	5820	5820	0
20	20250310	200900	2494643185	5820	5820	5820	5820	0
21	20250310	200800	2494643185	5820	5820	5820	5820	0
22	20250310	200700	2494643185	5820	5820	5820	5820	0
23	20250310	200600	2494643185	5820	5820	5820	5820	0
24	20250310	200500	2494643185	5820	5820	5820	5820	0
25	20250310	200400	2494643185	5820	5820	5820	5820	0
26	20250310	200300	2494643185	5820	5820	5820	5820	0
27	20250310	200200	2494643185	5820	5820	5820	5820	0
28	20250310	200100	2494643185	5820	5820	5820	5820	0
29	20250310	200000	2494643185	5820	5820	5820	5820	0
30	20250310	195900	2494643185	5820	5820	5820	5820	0
31	20250310	195800	2494643185	5820	5820	5820	5820	0
32	20250310	195700	2494643185	5820	5820	5820	5820	1311
33	20250310	195600	2494643185	5820	5820	5820	5820	0
34	20250310	195500	2494643185	5820	5820	5820	5820	0
35	20250310	195400	2494643185	5820	5820	5820	5820	0
36	20250310	195300	2494643185	5820	5820	5820	5820	0
37	20250310	195200	2494643185	5820	5820	5820	5820	0
38	20250310	195100	2494643185	5820	5820	5820	5820	0
39	20250310	195000	2494643185	5820	5820	5820	5820	0
40	20250310	194900	2494643185	5820	5820	5820	5820	0
41	20250310	194800	2494643185	5820	5820	5820	5820	0
42	20250310	194700	2494643185	5820	5820	5820	5820	0
43	20250310	194600	2494643185	5820	5820	5820	5820	0
44	20250310	194500	2494643185	5820	5820	5820	5820	0
45	20250310	194400	2494643185	5820	5820	5820	5820	0
46	20250310	194300	2494643185	5820	5820	5820	5820	0
47	20250310	194200	2494643185	5820	5820	5820	5820	0
48	20250310	194100	2494643185	5820	5820	5820	5820	0
49	20250310	194000	2494643185	5820	5820	5820	5820	0
50	20250310	193900	2494643185	5820	5820	5820	5820	0
51	20250310	193800	2494643185	5820	5820	5820	5820	0
52	20250310	193700	2494643185	5820	5820	5820	5820	0
53	20250310	193600	2494643185	5820	5820	5820	5820	0
54	20250310	193500	2494643185	5820	5820	5820	5820	0
55	20250310	193400	2494643185	5820	5820	5820	5820	0
56	20250310	193300	2494643185	5820	5820	5820	5820	0
57	20250310	193200	2494643185	5820	5820	5820	5820	0
58	20250310	193100	2494643185	5820	5820	5820	5820	0
59	20250310	193000	2494643185	5820	5820	5820	5820	0
60	20250310	192900	2494643185	5820	5820	5820	5820	0
61	20250310	192800	2494643185	5820	5820	5820	5820	0
62	20250310	192700	2494643185	5820	5820	5820	5820	1311
63	20250310	192600	2494643185	5820	5820	5820	5820	0
64	20250310	192500	2494643185	5820	5820	5820	5820	0
65	20250310	192400	2494643185	5820	5820	5820	5820	0
66	20250310	192300	2494643185	5820	5820	5820	5820	0
67	20250310	192200	2494643185	5820	5820	5820	5820	0
68	20250310	192100	2494643185	5820	5820	5820	5820	0
69	20250310	192000	2494643185	5820	5820	5820	5820	0
70	20250310	191900	2494643185	5820	5820	5820	5820	0
71	20250310	191800	2494643185	5820	5820	5820	5820	0
72	20250310	191700	2494643185	5820	5820	5820	5820	0
73	20250310	191600	2494643185	5820	5820	5820	5820	0
74	20250310	191500	2494643185	5820	5820	5820	5820	0
75	20250310	191400	2494643185	5820	5820	5820	5820	0
76	20250310	191300	2494643185	5820	5820	5820	5820	0
77	20250310	191200	2494643185	5820	5820	5820	5820	0
78	20250310	191100	2494643185	5820	5820	5820	5820	0
79	20250310	191000	2494643185	5820	5820	5820	5820	0
80	20250310	190900	2494643185	5820	5820	5820	5820	0
81	20250310	190800	2494643185	5820	5820	5820	5820	0
82	20250310	190700	2494643185	5820	5820	5820	5820	0
83	20250310	190600	2494643185	5820	5820	5820	5820	0
84	20250310	190500	2494643185	5820	5820	5820	5820	0
85	20250310	190400	2494643185	5820	5820	5820	5820	0
86	20250310	190300	2494643185	5820	5820	5820	5820	0
87	20250310	190200	2494643185	5820	5820	5820	5820	0
88	20250310	190100	2494643185	5820	5820	5820	5820	0
89	20250310	190000	2494643185	5820	5820	5820	5820	0
90	20250310	185900	2494643185	5820	5820	5820	5820	0
91	20250310	185800	2494643185	5820	5820	5820	5820	0
92	20250310	185700	2494643185	5820	5820	5820	5820	1311
93	20250310	185600	2494643185	5820	5820	5820	5820	0
94	20250310	185500	2494643185	5820	5820	5820	5820	0
95	20250310	185400	2494643185	5820	5820	5820	5820	0
96	20250310	185300	2494643185	5820	5820	5820	5820	0
97	20250310	185200	2494643185	5820	5820	5820	5820	0
98	20250310	185100	2494643185	5820	5820	5820	5820	0
99	20250310	185000	2494643185	5820	5820	5820	5820	0
100	20250310	184900	2494643185	5820	5820	5820	5820	0
101	20250310	184800	2494643185	5820	5820	5820	5820	0
102	20250310	184700	2494643185	5820	5820	5820	5820	0
103	20250310	184600	2494643185	5820	5820	5820	5820	0
104	20250310	184500	2494643185	5820	5820	5820	5820	0
105	20250310	184400	2494643185	5820	5820	5820	5820	0
106	20250310	184300	2494643185	5820	5820	5820	5820	0
107	20250310	184200	2494643185	5820	5820	5820	5820	0
108	20250310	184100	2494643185	5820	5820	5820	5820	0
109	20250310	184000	2494643185	5820	5820	5820	5820	0
110	20250310	183900	2494643185	5820	5820	5820	5820	0
111	20250310	183800	2494643185	5820	5820	5820	5820	0
112	20250310	183700	2494643185	5820	5820	5820	5820	0
113	20250310	183600	2494643185	5820	5820	5820	5820	0
114	20250310	183500	2494643185	5820	5820	5820	5820	0
115	20250310	183400	2494643185	5820	5820	5820	5820	0
116	20250310	183300	2494643185	5820	5820	5820	5820	0
117	20250310	183200	2494643185	5820	5820	5820	5820	0
118	20250310	183100	2494643185	5820	5820	5820	5820	0
119	20250310	183000	2494643185	5820	5820	5820	5820	0
120	20250310	182900	2494643185	5820	5820	5820	5820	0
121	20250310	182800	2494643185	5820	5820	5820	5820	0
122	20250310	182700	2494643185	5820	5820	5820	5820	1311
123	20250310	182600	2494643185	5820	5820	5820	5820	0
124	20250310	182500	2494643185	5820	5820	5820	5820	0
125	20250310	182400	2494643185	5820	5820	5820	5820	0
126	20250310	182300	2494643185	5820	5820	5820	5820	0
127	20250310	182200	2494643185	5820	5820	5820	5820	0
128	20250310	182100	2494643185	5820	5820	5820	5820	0
129	20250310	182000	2494643185	5820	5820	5820	5820	0
130	20250310	181900	2494643185	5820	5820	5820	5820	0
131	20250310	181800	2494643185	5820	5820	5820	5820	0
132	20250310	181700	2494643185	5820	5820	5820	5820	0
133	20250310	181600	2494643185	5820	5820	5820	5820	0
134	20250310	181500	2494643185	5820	5820	5820	5820	0
135	20250310	181400	2494643185	5820	5820	5820	5820	0
136	20250310	181300	2494643185	5820	5820	5820	5820	0
137	20250310	181200	2494643185	5820	5820	5820	5820	0
138	20250310	181100	2494643185	5820	5820	5820	5820	0
139	20250310	181000	2494643185	5820	5820	5820	5820	0
140	20250310	180900	2494643185	5820	5820	5820	5820	0
141	20250310	180800	2494643185	5820	5820	5820	5820	0
142	20250310	180700	2494643185	5820	5820	5820	5820	0
143	20250310	180600	2494643185	5820	5820	5820	5820	0
144	20250310	180500	2494643185	5820	5820	5820	5820	0
145	20250310	180400	2494643185	5820	5820	5820	5820	0
146	20250310	180300	2494643185	5820	5820	5820	5820	0
147	20250310	180200	2494643185	5820	5820	5820	5820	0
148	20250310	180100	2494643185	5820	5820	5820	5820	0
149	20250310	180000	2494643185	5820	5820	5820	5820	0
150	20250310	175900	2494643185	5820	5820	5820	5820	0
151	20250310	175800	2494643185	5820	5820	5820	5820	0
152	20250310	175700	2494643185	5820	5820	5820	5820	1311
153	20250310	175600	2494643185	5820	5820	5820	5820	0
154	20250310	175500	2494643185	5820	5820	5820	5820	0
155	20250310	175400	2494643185	5820	5820	5820	5820	0
156	20250310	175300	2494643185	5820	5820	5820	5820	0
157	20250310	175200	2494643185	5820	5820	5820	5820	0
158	20250310	175100	2494643185	5820	5820	5820	5820	0
159	20250310	175000	2494643185	5820	5820	5820	5820	0
160	20250310	174900	2494643185	5820	5820	5820	5820	0
161	20250310	174800	2494643185	5820	5820	5820	5820	0
162	20250310	174700	2494643185	5820	5820	5820	5820	0
163	20250310	174600	2494643185	5820	5820	5820	5820	0
164	20250310	174500	2494643185	5820	5820	5820	5820	0
165	20250310	174400	2494643185	5820	5820	5820	5820	0
166	20250310	174300	2494643185	5820	5820	5820	5820	0
167	20250310	174200	2494643185	5820	5820	5820	5820	0
168	20250310	174100	2494643185	5820	5820	5820	5820	0
169	20250310	174000	2494643185	5820	5820	5820	5820	0
170	20250310	173900	2494643185	5820	5820	5820	5820	0
171	20250310	173800	2494643185	5820	5820	5820	5820	0
172	20250310	173700	2494643185	5820	5820	5820	5820	0
173	20250310	173600	2494643185	5820	5820	5820	5820	0
174	20250310	173500	2494643185	5820	5820	5820	5820	0
175	20250310	173400	2494643185	5820	5820	5820	5820	0
176	20250310	173300	2494643185	5820	5820	5820	5820	0
177	20250310	173200	2494643185	5820	5820	5820	5820	0
178	20250310	173100	2494643185	5820	5820	5820	5820	0
179	20250310	173000	2494643185	5820	5820	5820	5820	0
180	20250310	172900	2494643185	5820	5820	5820	5820	0
181	20250310	172800	2494643185	5820	5820	5820	5820	0
182	20250310	172700	2494643185	5820	5820	5820	5820	1311
183	20250310	172600	2494643185	5820	5820	5820	5820	0
184	20250310	172500	2494643185	5820	5820	5820	5820	0
185	20250310	172400	2494643185	5820	5820	5820	5820	0
186	20250310	172300	2494643185	5820	5820	5820	5820	0
187	20250310	172200	2494643185	5820	5820	5820	5820	0
188	20250310	172100	2494643185	5820	5820	5820	5820	0
189	20250310	172000	2494643185	5820	5820	5820	5820	0
190	20250310	171900	2494643185	5820	5820	5820	5820	0
191	20250310	171800	2494643185	5820	5820	5820	5820	0
192	20250310	171700	2494643185	5820	5820	5820	5820	0
193	20250310	171600	2494643185	5820	5820	5820	5820	0
194	20250310	171500	2494643185	5820	5820	5820	5820	0
195	20250310	171400	2494643185	5820	5820	5820	5820	0
196	20250310	171300	2494643185	5820	5820	5820	5820	0
197	20250310	171200	2494643185	5820	5820	5820	5820	0
198	20250310	171100	2494643185	5820	5820	5820	5820	0
199	20250310	171000	2494643185	5820	5820	5820	5820	0
200	20250310	170900	2494643185	5820	5820	5820	5820	0
201	20250310	170800	2494643185	5820	5820	5820	5820	0
202	20250310	170700	2494643185	5820	5820	5820	5820	0
203	20250310	170600	2494643185	5820	5820	5820	5820	0
204	20250310	170500	2494643185	5820	5820	5820	5820	0
205	20250310	170400	2494643185	5820	5820	5820	5820	0
206	20250310	170300	2494643185	5820	5820	5820	5820	0
207	20250310	170200	2494643185	5820	5820	5820	5820	0
208	20250310	170100	2494643185	5820	5820	5820	5820	0
209	20250310	170000	2494643185	5820	5820	5820	5820	0
210	20250310	165900	2494643185	5820	5820	5820	5820	0
211	20250310	165800	2494643185	5820	5820	5820	5820	0
212	20250310	165700	2494643185	5820	5820	5820	5820	1311
213	20250310	165600	2494643185	5820	5820	5820	5820	0
214	20250310	165500	2494643185	5820	5820	5820	5820	0
215	20250310	165400	2494643185	5820	5820	5820	5820	0
216	20250310	165300	2494643185	5820	5820	5820	5820	0
217	20250310	165200	2494643185	5820	5820	5820	5820	0
218	20250310	165100	2494643185	5820	5820	5820	5820	0
219	20250310	165000	2494643185	5820	5820	5820	5820	0
220	20250310	164900	2494643185	5820	5820	5820	5820	0
221	20250310	164800	2494643185	5820	5820	5820	5820	0
222	20250310	164700	2494643185	5820	5820	5820	5820	0
223	20250310	164600	2494643185	5820	5820	5820	5820	0
224	20250310	164500	2494643185	5820	5820	5820	5820	0
225	20250310	164400	2494643185	5820	5820	5820	5820	0
226	20250310	164300	2494643185	5820	5820	5820	5820	0
227	20250310	164200	2494643185	5820	5820	5820	5820	0
228	20250310	164100	2494643185	5820	5820	5820	5820	0
229	20250310	164000	2494643185	5820	5820	5820	5820	0
230	20250310	163900	2494643185	5820	5820	5820	5820	0
231	20250310	163800	2494643185	5820	5820	5820	5820	0
232	20250310	163700	2494643185	5820	5820	5820	5820	0
233	20250310	163600	2494643185	5820	5820	5820	5820	0
234	20250310	163500	2494643185	5820	5820	5820	5820	0
235	20250310	163400	2494643185	5820	5820	5820	5820	0
236	20250310	163300	2494643185	5820	5820	5820	5820	0
237	20250310	163200	2494643185	5820	5820	5820	5820	0
238	20250310	163100	2494643185	5820	5820	5820	5820	0
239	20250310	163000	2494643185	5820	5820	5820	5820	0
240	20250310	162900	2494643185	5820	5820	5820	5820	0
241	20250310	162800	2494643185	5820	5820	5820	5820	0
242	20250310	162700	2494643185	5820	5820	5820	5820	1311
243	20250310	162600	2494643185	5820	5820	5820	5820	0
244	20250310	162500	2494643185	5820	5820	5820	5820	0
245	20250310	162400	2494643185	5820	5820	5820	5820	0
246	20250310	162300	2494643185	5820	5820	5820	5820	0
247	20250310	162200	2494643185	5820	5820	5820	5820	0
248	20250310	162100	2494643185	5820	5820	5820	5820	0
249	20250310	162000	2494643185	5820	5820	5820	5820	0
250	20250310	161900	2494643185	5820	5820	5820	5820	0
251	20250310	161800	2494643185	5820	5820	5820	5820	0
252	20250310	161700	2494643185	5820	5820	5820	5820	0
253	20250310	161600	2494643185	5820	5820	5820	5820	0
254	20250310	161500	2494643185	5820	5820	5820	5820	0
255	20250310	161400	2494643185	5820	5820	5820	5820	0
256	20250310	161300	2494643185	5820	5820	5820	5820	0
257	20250310	161200	2494643185	5820	5820	5820	5820	0
258	20250310	161100	2494643185	5820	5820	5820	5820	0
259	20250310	161000	2494643185	5820	5820	5820	5820	0
260	20250310	160900	2494643185	5820	5820	5820	5820	0
261	20250310	160800	2494643185	5820	5820	5820	5820	0
262	20250310	160700	2494643185	5820	5820	5820	5820	0
263	20250310	160600	2494643185	5820	5820	5820	5820	0
264	20250310	160500	2494643185	5820	5820	5820	5820	0
265	20250310	160400	2494643185	5820	5820	5820	5820	0
266	20250310	160300	2494643185	5820	5820	5820	5820	0
267	20250310	160200	2494643185	5820	5820	5820	5820	0
268	20250310	160100	2494643185	5820	5820	5820	5820	0
269	20250310	160000	2494643185	5820	5820	5820	5820	0
270	20250310	155900	2494643185	5820	5820	5820	5820	0
271	20250310	155800	2494643185	5820	5820	5820	5820	0
272	20250310	155700	2494643185	5820	5820	5820	5820	1311
273	20250310	155600	2494643185	5820	5820	5820	5820	0
274	20250310	155500	2494643185	5820	5820	5820	5820	0
275	20250310	155400	2494643185	5820	5820	5820	5820	0
276	20250310	155300	2494643185	5820	5820	5820	5820	0
277	20250310	155200	2494643185	5820	5820	5820	5820	0
278	20250310	155100	2494643185	5820	5820	5820	5820	0
279	20250310	155000	2494643185	5820	5820	5820	5820	0
280	20250310	154900	2494643185	5820	5820	5820	5820	0
281	20250310	154800	2494643185	5820	5820	5820	5820	0
282	20250310	154700	2494643185	5820	5820	5820	5820	0
283	20250310	154600	2494643185	5820	5820	5820	5820	0
284	20250310	154500	2494643185	5820	5820	5820	5820	0
285	20250310	154400	2494643185	5820	5820	5820	5820	0
286	20250310	154300	2494643185	5820	5820	5820	5820	0
287	20250310	154200	2494643185	5820	5820	5820	5820	0
288	20250310	154100	2494643185	5820	5820	5820	5820	0
289	20250310	154000	2494643185	5820	5820	5820	5820	0
290	20250310	153900	2494643185	5820	5820	5820	5820	0
291	20250310	153800	2494643185	5820	5820	5820	5820	0
292	20250310	153700	2494643185	5820	5820	5820	5820	0
293	20250310	153600	2494643185	5820	5820	5820	5820	0
294	20250310	153500	2494643185	5820	5820	5820	5820	0
295	20250310	153400	2494643185	5820	5820	5820	5820	0
296	20250310	153300	2494643185	5820	5820	5820	5820	0
297	20250310	153200	2494643185	5820	5820	5820	5820	0
298	20250310	153100	2494643185	5820	5820	5820	5820	0
299	20250310	153000	2494643185	5820	5820	5820	5820	1311
300	20250310	152900	2487013165	5850	5850	5850	5850	0
301	20250310	152800	2487013165	5850	5850	5850	5850	0
302	20250310	152700	2487013165	5850	5850	5850	5850	0
303	20250310	152600	2487013165	5850	5850	5850	5850	0
304	20250310	152500	2487013165	5850	5850	5850	5850	0
305	20250310	152400	2487013165	5850	5850	5850	5850	0
306	20250310	152300	2487013165	5850	5850	5850	5850	0
307	20250310	152200	2487013165	5850	5850	5850	5850	0
308	20250310	152100	2487013165	5850	5850	5850	5850	0
309	20250310	152000	2487013165	5850	5850	5850	5850	0
310	20250310	151900	2487013165	5850	5840	5850	5840	384
311	20250310	151800	2484767865	5840	5840	5840	5840	2
312	20250310	151700	2484756185	5830	5830	5830	5830	0
313	20250310	151600	2484756185	5830	5830	5830	5830	0
314	20250310	151500	2484756185	5830	5830	5830	5830	3
315	20250310	151400	2484738695	5830	5830	5830	5830	0
316	20250310	151300	2484738695	5830	5850	5850	5830	1356
317	20250310	151200	2476823305	5850	5850	5850	5850	21
318	20250310	151100	2476700455	5840	5840	5840	5840	13
319	20250310	151000	2476624535	5840	5840	5840	5840	13
320	20250310	150900	2476548615	5830	5840	5840	5830	100
321	20250310	150800	2475965405	5840	5860	5860	5840	1872
322	20250310	150700	2464995585	5860	5860	5860	5860	0
323	20250310	150600	2464995585	5860	5860	5860	5860	0
324	20250310	150500	2464995585	5860	5820	5860	5820	1395
325	20250310	150400	2456853435	5820	5820	5820	5820	250
326	20250310	150300	2455398435	5810	5810	5810	5810	254
327	20250310	150200	2453922695	5790	5790	5790	5790	0
328	20250310	150100	2453922695	5790	5790	5790	5790	0
329	20250310	150000	2453922695	5790	5790	5790	5790	0
330	20250310	145900	2453922695	5790	5790	5790	5790	0
331	20250310	145800	2453922695	5790	5790	5790	5790	0
332	20250310	145700	2453922695	5790	5790	5790	5790	0
333	20250310	145600	2453922695	5790	5790	5790	5790	165
334	20250310	145500	2452967345	5790	5790	5790	5790	0
335	20250310	145400	2452967345	5790	5790	5790	5790	0
336	20250310	145300	2452967345	5790	5800	5800	5790	3593
337	20250310	145200	2432158535	5800	5800	5820	5800	577
338	20250310	145100	2428811885	5800	5810	5810	5800	1795
339	20250310	145000	2418388025	5805	5805	5805	5805	0
340	20250310	144900	2418388025	5805	5805	5805	5805	0
341	20250310	144800	2418388025	5805	5805	5805	5805	500
342	20250310	144700	2415485525	5805	5805	5805	5805	0
343	20250310	144600	2415485525	5805	5805	5805	5805	105
344	20250310	144500	2414876000	5800	5800	5800	5800	0
345	20250310	144400	2414876000	5800	5790	5800	5790	843
346	20250310	144300	2409994555	5800	5810	5820	5800	9360
347	20250310	144200	2355701065	5830	5820	5830	5810	375
348	20250310	144100	2353520145	5820	5820	5820	5820	532
349	20250310	144000	2350423905	5820	5830	5830	5820	235
350	20250310	143900	2349056095	5820	5840	5840	5820	152
351	20250310	143800	2348171035	5840	5840	5840	5840	0
352	20250310	143700	2348171035	5840	5840	5840	5840	100
353	20250310	143600	2347587035	5840	5830	5840	5830	869
354	20250310	143500	2342517085	5810	5810	5810	5810	1187
355	20250310	143400	2335620615	5810	5820	5840	5810	2570
356	20250310	143300	2320668515	5820	5840	5840	5820	2654
357	20250310	143200	2305197785	5840	5840	5840	5840	0
358	20250310	143100	2305197785	5840	5840	5840	5840	0
359	20250310	143000	2305197785	5840	5840	5840	5840	0
360	20250310	142900	2305197785	5840	5840	5840	5840	97
361	20250310	142800	2304631305	5840	5840	5840	5840	0
362	20250310	142700	2304631305	5840	5840	5840	5830	1786
363	20250310	142600	2294209465	5820	5830	5830	5820	1311
364	20250310	142500	2286579425	5840	5830	5840	5830	2001
365	20250310	142400	2274903585	5830	5850	5850	5830	4652
366	20250310	142300	2247730545	5850	5850	5850	5850	0
367	20250310	142200	2247730545	5850	5850	5850	5850	382
368	20250310	142100	2245495845	5880	5880	5880	5880	0
369	20250310	142000	2245495845	5880	5860	5880	5860	4
370	20250310	141900	2245472355	5850	5850	5850	5850	0
371	20250310	141800	2245472355	5850	5850	5850	5850	194
372	20250310	141700	2244337455	5880	5880	5880	5880	0
373	20250310	141600	2244337455	5880	5870	5880	5850	2516
374	20250310	141500	2229601225	5870	5870	5870	5870	0
375	20250310	141400	2229601225	5870	5880	5880	5870	404
376	20250310	141300	2227227945	5870	5870	5870	5870	0
377	20250310	141200	2227227945	5870	5870	5870	5870	0
378	20250310	141100	2227227945	5870	5870	5870	5870	317
379	20250310	141000	2225367155	5870	5870	5870	5870	50
380	20250310	140900	2225073655	5870	5870	5870	5870	358
381	20250310	140800	2222972195	5870	5870	5870	5870	1000
382	20250310	140700	2217102195	5880	5880	5880	5880	83
383	20250310	140600	2216614155	5880	5880	5880	5880	0
384	20250310	140500	2216614155	5880	5880	5880	5880	0
385	20250310	140400	2216614155	5880	5870	5880	5870	637
386	20250310	140300	2212869075	5870	5870	5870	5870	0
387	20250310	140200	2212869075	5870	5880	5890	5870	2422
388	20250310	140100	2198647685	5860	5880	5880	5860	3053
389	20250310	140000	2180732145	5880	5880	5880	5880	15
390	20250310	135900	2180643945	5890	5890	5890	5890	0
391	20250310	135800	2180643945	5890	5900	5900	5890	504
392	20250310	135700	2177675295	5910	5910	5910	5910	0
393	20250310	135600	2177675295	5910	5910	5910	5910	0
394	20250310	135500	2177675295	5910	5910	5910	5910	600
395	20250310	135400	2174129295	5910	5910	5910	5910	39
396	20250310	135300	2173898805	5900	5900	5900	5900	0
397	20250310	135200	2173898805	5900	5900	5900	5900	351
398	20250310	135100	2171827905	5900	5900	5900	5900	0
399	20250310	135000	2171827905	5900	5900	5900	5900	0
400	20250310	134900	2171827905	5900	5900	5900	5900	0
401	20250310	134800	2171827905	5900	5900	5900	5900	52
402	20250310	134700	2171521105	5900	5900	5900	5900	0
403	20250310	134600	2171521105	5900	5900	5900	5900	0
404	20250310	134500	2171521105	5900	5900	5900	5900	0
405	20250310	134400	2171521105	5900	5900	5900	5900	100
406	20250310	134300	2170931105	5900	5880	5900	5880	55
407	20250310	134200	2170607405	5890	5890	5890	5890	0
408	20250310	134100	2170607405	5890	5890	5890	5890	354
409	20250310	134000	2168522345	5870	5870	5870	5870	0
410	20250310	133900	2168522345	5870	5890	5890	5870	2007
411	20250310	133800	2156725335	5890	5890	5890	5890	0
412	20250310	133700	2156725335	5890	5910	5910	5890	42
413	20250310	133600	2156477515	5890	5890	5890	5890	0
414	20250310	133500	2156477515	5890	5890	5890	5890	0
415	20250310	133400	2156477515	5890	5890	5890	5890	0
416	20250310	133300	2156477515	5890	5890	5890	5890	0
417	20250310	133200	2156477515	5890	5890	5890	5890	0
418	20250310	133100	2156477515	5890	5900	5900	5890	761
419	20250310	133000	2151988215	5920	5920	5920	5920	42
420	20250310	132900	2151739575	5910	5910	5910	5910	1
421	20250310	132800	2151733665	5910	5910	5910	5910	0
422	20250310	132700	2151733665	5910	5900	5910	5900	14
423	20250310	132600	2151650955	5900	5900	5900	5900	496
424	20250310	132500	2148724555	5910	5910	5910	5910	0
425	20250310	132400	2148724555	5910	5910	5910	5910	16
426	20250310	132300	2148629995	5900	5890	5900	5890	448
427	20250310	132200	2145990875	5890	5890	5890	5890	0
428	20250310	132100	2145990875	5890	5890	5890	5890	0
429	20250310	132000	2145990875	5890	5890	5890	5890	0
430	20250310	131900	2145990875	5890	5890	5890	5890	0
431	20250310	131800	2145990875	5890	5890	5890	5890	0
432	20250310	131700	2145990875	5890	5890	5890	5890	0
433	20250310	131600	2145990875	5890	5890	5890	5890	0
434	20250310	131500	2145990875	5890	5890	5890	5890	0
435	20250310	131400	2145990875	5890	5890	5890	5890	0
436	20250310	131300	2145990875	5890	5890	5890	5890	161
437	20250310	131200	2145042585	5890	5890	5890	5890	0
438	20250310	131100	2145042585	5890	5890	5890	5890	20
439	20250310	131000	2144924785	5880	5890	5890	5880	23
440	20250310	130900	2144789425	5870	5870	5870	5870	0
441	20250310	130800	2144789425	5870	5880	5880	5870	694
442	20250310	130700	2140711945	5880	5890	5890	5880	171
443	20250310	130600	2139706315	5910	5910	5910	5910	0
444	20250310	130500	2139706315	5910	5890	5910	5890	602
445	20250310	130400	2136159185	5890	5890	5890	5890	32
446	20250310	130300	2135970705	5900	5890	5900	5890	648
447	20250310	130200	2132149265	5890	5890	5890	5890	2
448	20250310	130100	2132137485	5880	5890	5890	5880	87
449	20250310	130000	2131625905	5890	5890	5890	5890	12
450	20250310	125900	2131555225	5890	5890	5890	5890	12
451	20250310	125800	2131484545	5900	5900	5900	5900	242
452	20250310	125700	2130056745	5880	5890	5890	5860	2333
453	20250310	125600	2116344545	5900	5900	5900	5900	300
454	20250310	125500	2114574545	5910	5910	5910	5910	0
455	20250310	125400	2114574545	5910	5910	5910	5910	0
456	20250310	125300	2114574545	5910	5910	5910	5910	11
457	20250310	125200	2114509535	5900	5900	5900	5900	6
458	20250310	125100	2114474135	5910	5910	5910	5910	61
459	20250310	125000	2114113625	5900	5900	5900	5900	0
460	20250310	124900	2114113625	5900	5900	5900	5900	500
461	20250310	124800	2111163625	5900	5900	5900	5900	0
462	20250310	124700	2111163625	5900	5910	5910	5900	1468
463	20250310	124600	2102492265	5920	5920	5920	5920	117
464	20250310	124500	2101799625	5930	5930	5930	5930	1
465	20250310	124400	2101793695	5930	5940	5940	5930	5
466	20250310	124300	2101764005	5940	5930	5940	5930	691
467	20250310	124200	2097666365	5930	5930	5930	5930	0
468	20250310	124100	2097666365	5930	5930	5930	5930	0
469	20250310	124000	2097666365	5930	5930	5930	5930	1
470	20250310	123900	2097660435	5910	5910	5910	5910	0
471	20250310	123800	2097660435	5910	5910	5910	5910	12
472	20250310	123700	2097589515	5920	5900	5920	5900	1007
473	20250310	123600	2091648195	5910	5930	5930	5910	2320
474	20250310	123500	2077934805	5930	5910	5930	5910	1190
475	20250310	123400	2070890945	5910	5910	5910	5910	0
476	20250310	123300	2070890945	5910	5910	5910	5910	0
477	20250310	123200	2070890945	5910	5900	5910	5900	425
478	20250310	123100	2068380445	5900	5910	5910	5900	261
479	20250310	123000	2066840345	5910	5890	5910	5890	649
480	20250310	122900	2063011055	5900	5900	5900	5900	0
481	20250310	122800	2063011055	5900	5900	5900	5900	147
482	20250310	122700	2062143755	5900	5870	5900	5870	836
483	20250310	122600	2057230435	5860	5860	5870	5860	1703
484	20250310	122500	2047250845	5860	5860	5860	5860	1502
485	20250310	122400	2038449125	5860	5890	5890	5860	4280
486	20250310	122300	2013368295	5860	5890	5890	5860	1447
487	20250310	122200	2004875015	5870	5880	5890	5870	155
488	20250310	122100	2003964925	5880	5880	5880	5880	1179
489	20250310	122000	1997032405	5860	5860	5870	5860	757
490	20250310	121900	1992590615	5850	5900	5900	5850	10574
491	20250310	121800	1930569055	5900	5900	5900	5900	316
492	20250310	121700	1928704655	5920	5920	5920	5920	0
493	20250310	121600	1928704655	5920	5910	5920	5900	888
494	20250310	121500	1923465115	5900	5930	5930	5900	3379
495	20250310	121400	1903457035	5960	5940	5960	5920	1507
496	20250310	121300	1894520175	5940	5940	5940	5940	362
497	20250310	121200	1892369895	5940	5960	5960	5940	531
498	20250310	121100	1889210535	5960	5960	5960	5960	213
499	20250310	121000	1887941055	5950	5940	5950	5940	375
500	20250310	120900	1885709985	5940	5940	5940	5940	15
501	20250310	120800	1885620885	5940	5940	5940	5940	0
502	20250310	120700	1885620885	5940	5940	5940	5940	116
503	20250310	120600	1884931845	5940	5940	5940	5940	773
504	20250310	120500	1880340225	5950	5980	5980	5950	1633
505	20250310	120400	1870612495	5970	5970	5970	5970	1
506	20250310	120300	1870606525	5960	5990	5990	5960	103
507	20250310	120200	1869991885	5970	5970	5970	5970	2
508	20250310	120100	1869979945	5970	5990	5990	5970	93
509	20250310	120000	1869424275	5970	5970	5970	5970	2
510	20250310	115900	1869412335	5980	5980	5980	5980	242
511	20250310	115800	1867965175	5990	6000	6000	5990	585
512	20250310	115700	1864455195	6000	5950	6000	5950	3475
513	20250310	115600	1843632485	5970	5960	5970	5960	203
514	20250310	115500	1842421835	5970	5970	5970	5970	0
515	20250310	115400	1842421835	5970	5970	5970	5970	0
516	20250310	115300	1842421835	5970	5970	5970	5970	3
517	20250310	115200	1842403925	5970	5950	5970	5950	1779
518	20250310	115100	1831784495	5950	5950	5950	5950	6
519	20250310	115000	1831748795	5950	5950	5950	5950	1256
520	20250310	114900	1824275595	5960	5960	5980	5960	26
521	20250310	114800	1824120575	5980	5940	5980	5940	1805
522	20250310	114700	1813353805	5950	5930	5950	5920	154
523	20250310	114600	1812441875	5930	5950	5950	5930	560
524	20250310	114500	1809118855	5950	5940	5950	5940	282
525	20250310	114400	1807440965	5940	5940	5940	5940	102
526	20250310	114300	1806835085	5940	5930	5940	5930	615
527	20250310	114200	1803182535	5930	5920	5930	5920	896
528	20250310	114100	1797872815	5920	5930	5930	5920	523
529	20250310	114000	1794776645	5920	5930	5930	5920	12
530	20250310	113900	1794705585	5920	5930	5930	5920	178
531	20250310	113800	1793650115	5920	5920	5920	5920	1
532	20250310	113700	1793644195	5930	5920	5930	5920	42
533	20250310	113600	1793395525	5920	5920	5920	5920	2
534	20250310	113500	1793383685	5910	5910	5910	5910	27
535	20250310	113400	1793224115	5900	5890	5900	5880	609
536	20250310	113300	1789635415	5890	5900	5900	5880	1157
537	20250310	113200	1782814345	5900	5900	5900	5900	67
538	20250310	113100	1782419045	5910	5910	5910	5890	1116
539	20250310	113000	1775833975	5920	5920	5920	5900	430
540	20250310	112900	1773293215	5920	5920	5940	5920	483
541	20250310	112800	1770432455	5960	5960	5960	5960	0
542	20250310	112700	1770432455	5960	5960	5960	5940	345
543	20250310	112600	1768378045	5970	5980	5980	5970	100
544	20250310	112500	1767780195	5980	5970	5980	5960	1784
545	20250310	112400	1757117855	5970	5930	5970	5930	612
546	20250310	112300	1753477305	5910	5910	5910	5910	626
547	20250310	112200	1749777645	5910	5930	5930	5910	110
548	20250310	112100	1749127345	5930	5950	5950	5930	307
549	20250310	112000	1747304555	5980	5970	5980	5940	942
550	20250310	111900	1741681305	5980	5930	5990	5930	1591
551	20250310	111800	1732195765	5920	5920	5920	5920	120
552	20250310	111700	1731485365	5920	5880	5930	5880	561
553	20250310	111600	1728177670	5880	5900	5920	5870	2771
554	20250310	111500	1711874460	5920	5880	5930	5860	5319
555	20250310	111400	1680462790	5920	5900	5920	5880	3361
556	20250310	111300	1660648080	5890	5910	5920	5860	9124
557	20250310	111200	1607005870	5910	5970	5970	5910	2980
558	20250310	111100	1589328220	5940	5970	5970	5940	5121
559	20250310	111000	1558864240	5980	6000	6020	5980	3030
560	20250310	110900	1540720460	5990	6000	6020	5950	7201
561	20250310	110800	1497463610	5960	6010	6010	5940	15651
562	20250310	110700	1403771850	6010	6050	6160	6010	17158
563	20250310	110600	1299265980	6040	5960	6040	5910	15174
564	20250310	110500	1208837280	5920	5940	6030	5910	8938
565	20250310	110400	1155533770	5970	5930	5970	5870	29240
566	20250310	110300	982672640	5940	6040	6050	5910	37298
567	20250310	110200	759188400	6050	6300	6410	6030	61785
568	20250310	110100	372586270	6290	5940	6320	5920	35907
569	20250310	110000	152165290	5940	5900	5940	5900	1641
570	20250310	105900	142442640	5900	5900	5910	5890	1619
571	20250310	105800	132891180	5900	5940	5950	5900	2060
572	20250310	105700	120697990	5940	5910	5950	5910	1515
573	20250310	105600	111709780	5890	5860	5890	5860	940
574	20250310	105500	106195830	5920	5960	5960	5890	939
575	20250310	105400	100645690	5970	5910	6040	5900	3847
576	20250310	105300	77687790	5920	5830	5920	5830	3351
577	20250310	105200	57959540	5820	5820	5820	5820	0
578	20250310	105100	57959540	5820	5820	5820	5820	0
579	20250310	105000	57959540	5820	5820	5820	5820	170
580	20250310	104900	56970140	5820	5850	5850	5820	767
581	20250310	104800	52484690	5880	5840	5880	5840	2017
582	20250310	104700	40646070	5850	5850	5850	5850	0
583	20250310	104600	40646070	5850	5850	5850	5850	0
584	20250310	104500	40646070	5850	5850	5850	5850	0
585	20250310	104400	40646070	5850	5850	5850	5850	0
586	20250310	104300	40646070	5850	5860	5860	5850	63
587	20250310	104200	40276940	5840	5820	5840	5820	141
588	20250310	104100	39455420	5810	5810	5810	5810	0
589	20250310	104000	39455420	5810	5810	5810	5810	1
590	20250310	103900	39449610	5810	5810	5810	5810	5
591	20250310	103800	39420560	5800	5800	5800	5800	0
592	20250310	103700	39420560	5800	5800	5800	5800	0
593	20250310	103600	39420560	5800	5800	5800	5800	100
594	20250310	103500	38840560	5820	5820	5820	5820	0
595	20250310	103400	38840560	5820	5820	5820	5820	0
596	20250310	103300	38840560	5820	5800	5820	5800	43
597	20250310	103200	38591140	5800	5800	5800	5800	0
598	20250310	103100	38591140	5800	5800	5800	5800	0
599	20250310	103000	38591140	5800	5800	5800	5800	0
600	20250310	102900	38591140	5800	5800	5800	5800	70
601	20250310	102800	38185140	5800	5810	5810	5800	649
602	20250310	102700	34420800	5810	5810	5810	5810	0
603	20250310	102600	34420800	5810	5810	5810	5810	0
604	20250310	102500	34420800	5810	5810	5810	5810	1
605	20250310	102400	34414990	5820	5820	5820	5820	0
606	20250310	102300	34414990	5820	5820	5820	5820	0
607	20250310	102200	34414990	5820	5820	5820	5820	1
608	20250310	102100	34409170	5820	5820	5820	5820	0
609	20250310	102000	34409170	5820	5820	5820	5820	0
610	20250310	101900	34409170	5820	5820	5820	5820	20
611	20250310	101800	34292770	5800	5800	5800	5800	0
612	20250310	101700	34292770	5800	5800	5800	5800	0
613	20250310	101600	34292770	5800	5800	5800	5800	101
614	20250310	101500	33706970	5800	5800	5800	5800	0
615	20250310	101400	33706970	5800	5810	5810	5800	970
616	20250310	101300	28080280	5810	5810	5810	5810	0
617	20250310	101200	28080280	5810	5810	5810	5810	1
618	20250310	101100	28074470	5820	5820	5820	5820	1
619	20250310	101000	28068650	5810	5810	5810	5810	2
620	20250310	100900	28057030	5810	5810	5810	5810	0
621	20250310	100800	28057030	5810	5810	5810	5810	50
622	20250310	100700	27766530	5810	5810	5810	5810	8
623	20250310	100600	27720050	5820	5820	5820	5810	7
624	20250310	100500	27679360	5820	5800	5820	5800	701
625	20250310	100400	23613540	5810	5810	5810	5810	0
626	20250310	100300	23613540	5810	5810	5810	5810	0
627	20250310	100200	23613540	5810	5810	5810	5810	0
628	20250310	100100	23613540	5810	5810	5810	5810	0
629	20250310	100000	23613540	5810	5810	5810	5810	0
630	20250310	095900	23613540	5810	5810	5810	5810	31
631	20250310	095800	23433430	5810	5820	5820	5810	71
632	20250310	095700	23020900	5820	5820	5820	5820	0
633	20250310	095600	23020900	5820	5820	5820	5820	2
634	20250310	095500	23009260	5815	5815	5815	5815	2
635	20250310	095400	22997630	5820	5820	5820	5820	4
636	20250310	095300	22974350	5820	5820	5820	5820	0
637	20250310	095200	22974350	5820	5820	5820	5820	2
638	20250310	095100	22962710	5820	5820	5820	5820	0
639	20250310	095000	22962710	5820	5820	5820	5820	5
640	20250310	094900	22933610	5820	5820	5820	5820	0
641	20250310	094800	22933610	5820	5820	5820	5820	0
642	20250310	094700	22933610	5820	5820	5820	5820	2
643	20250310	094600	22921970	5820	5820	5820	5820	1
644	20250310	094500	22916150	5810	5810	5810	5810	0
645	20250310	094400	22916150	5810	5810	5810	5810	40
646	20250310	094300	22683750	5800	5800	5800	5800	0
647	20250310	094200	22683750	5800	5800	5800	5800	0
648	20250310	094100	22683750	5800	5800	5800	5800	457
649	20250310	094000	20033150	5810	5810	5810	5810	0
650	20250310	093900	20033150	5810	5810	5810	5810	4
651	20250310	093800	20009910	5810	5810	5810	5810	25
652	20250310	093700	19864660	5810	5810	5810	5810	986
653	20250310	093600	14136000	5820	5820	5820	5820	0
654	20250310	093500	14136000	5820	5820	5820	5820	0
655	20250310	093400	14136000	5820	5820	5820	5820	0
656	20250310	093300	14136000	5820	5820	5820	5820	0
657	20250310	093200	14136000	5820	5820	5820	5820	5
658	20250310	093100	14106900	5810	5810	5810	5810	0
659	20250310	093000	14106900	5810	5810	5810	5810	0
660	20250310	092900	14106900	5810	5810	5810	5810	0
661	20250310	092800	14106900	5810	5810	5810	5810	0
662	20250310	092700	14106900	5810	5810	5810	5810	0
663	20250310	092600	14106900	5810	5810	5810	5810	20
664	20250310	092500	13990700	5810	5810	5810	5810	0
665	20250310	092400	13990700	5810	5810	5810	5810	0
666	20250310	092300	13990700	5810	5810	5810	5810	0
667	20250310	092200	13990700	5810	5820	5820	5810	330
668	20250310	092100	12073380	5810	5810	5810	5810	11
669	20250310	092000	12009470	5810	5810	5810	5810	0
670	20250310	091900	12009470	5810	5810	5810	5810	7
671	20250310	091800	11968800	5820	5820	5820	5820	0
672	20250310	091700	11968800	5820	5820	5820	5820	0
673	20250310	091600	11968800	5820	5820	5820	5820	0
674	20250310	091500	11968800	5820	5820	5820	5820	0
675	20250310	091400	11968800	5820	5820	5820	5820	59
676	20250310	091300	11625420	5810	5810	5810	5810	53
677	20250310	091200	11317490	5800	5800	5800	5800	0
678	20250310	091100	11317490	5800	5800	5800	5800	50
679	20250310	091000	11027490	5800	5800	5800	5800	39
680	20250310	090900	10801290	5790	5790	5790	5790	0
681	20250310	090800	10801290	5790	5790	5790	5790	18
682	20250310	090700	10697070	5800	5800	5800	5800	0
683	20250310	090600	10697070	5800	5830	5830	5800	1432
684	20250310	090500	2390300	5830	5830	5830	5830	0
685	20250310	090400	2390300	5830	5830	5830	5830	0
686	20250310	090300	2390300	5830	5830	5830	5830	0
687	20250310	090200	2390300	5830	5830	5830	5830	310
688	20250310	090100	583000	5830	5830	5830	5830	85
689	20250310	090000	87450	5830	5830	5830	5830	10