KissMeData/098120/min/candle-20250310.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250310	201100	1156874945	8880	8880	8880	8880	1535
3	20250310	201000	1156874945	8880	8880	8880	8880	0
4	20250310	200900	1156874945	8880	8880	8880	8880	0
5	20250310	200800	1156874945	8880	8880	8880	8880	0
6	20250310	200700	1156874945	8880	8880	8880	8880	0
7	20250310	200600	1156874945	8880	8880	8880	8880	0
8	20250310	200500	1156874945	8880	8880	8880	8880	0
9	20250310	200400	1156874945	8880	8880	8880	8880	0
10	20250310	200300	1156874945	8880	8880	8880	8880	0
11	20250310	200200	1156874945	8880	8880	8880	8880	0
12	20250310	200100	1156874945	8880	8880	8880	8880	0
13	20250310	200000	1156874945	8880	8880	8880	8880	0
14	20250310	195900	1156874945	8880	8880	8880	8880	0
15	20250310	195800	1156874945	8880	8880	8880	8880	0
16	20250310	195700	1156874945	8880	8880	8880	8880	0
17	20250310	195600	1156874945	8880	8880	8880	8880	0
18	20250310	195500	1156874945	8880	8880	8880	8880	0
19	20250310	195400	1156874945	8880	8880	8880	8880	0
20	20250310	195300	1156874945	8880	8880	8880	8880	0
21	20250310	195200	1156874945	8880	8880	8880	8880	0
22	20250310	195100	1156874945	8880	8880	8880	8880	0
23	20250310	195000	1156874945	8880	8880	8880	8880	0
24	20250310	194900	1156874945	8880	8880	8880	8880	0
25	20250310	194800	1156874945	8880	8880	8880	8880	0
26	20250310	194700	1156874945	8880	8880	8880	8880	0
27	20250310	194600	1156874945	8880	8880	8880	8880	0
28	20250310	194500	1156874945	8880	8880	8880	8880	0
29	20250310	194400	1156874945	8880	8880	8880	8880	0
30	20250310	194300	1156874945	8880	8880	8880	8880	0
31	20250310	194200	1156874945	8880	8880	8880	8880	0
32	20250310	194100	1156874945	8880	8880	8880	8880	1535
33	20250310	194000	1156874945	8880	8880	8880	8880	0
34	20250310	193900	1156874945	8880	8880	8880	8880	0
35	20250310	193800	1156874945	8880	8880	8880	8880	0
36	20250310	193700	1156874945	8880	8880	8880	8880	0
37	20250310	193600	1156874945	8880	8880	8880	8880	0
38	20250310	193500	1156874945	8880	8880	8880	8880	0
39	20250310	193400	1156874945	8880	8880	8880	8880	0
40	20250310	193300	1156874945	8880	8880	8880	8880	0
41	20250310	193200	1156874945	8880	8880	8880	8880	0
42	20250310	193100	1156874945	8880	8880	8880	8880	0
43	20250310	193000	1156874945	8880	8880	8880	8880	0
44	20250310	192900	1156874945	8880	8880	8880	8880	0
45	20250310	192800	1156874945	8880	8880	8880	8880	0
46	20250310	192700	1156874945	8880	8880	8880	8880	0
47	20250310	192600	1156874945	8880	8880	8880	8880	0
48	20250310	192500	1156874945	8880	8880	8880	8880	0
49	20250310	192400	1156874945	8880	8880	8880	8880	0
50	20250310	192300	1156874945	8880	8880	8880	8880	0
51	20250310	192200	1156874945	8880	8880	8880	8880	0
52	20250310	192100	1156874945	8880	8880	8880	8880	0
53	20250310	192000	1156874945	8880	8880	8880	8880	0
54	20250310	191900	1156874945	8880	8880	8880	8880	0
55	20250310	191800	1156874945	8880	8880	8880	8880	0
56	20250310	191700	1156874945	8880	8880	8880	8880	0
57	20250310	191600	1156874945	8880	8880	8880	8880	0
58	20250310	191500	1156874945	8880	8880	8880	8880	0
59	20250310	191400	1156874945	8880	8880	8880	8880	0
60	20250310	191300	1156874945	8880	8880	8880	8880	0
61	20250310	191200	1156874945	8880	8880	8880	8880	0
62	20250310	191100	1156874945	8880	8880	8880	8880	1535
63	20250310	191000	1156874945	8880	8880	8880	8880	0
64	20250310	190900	1156874945	8880	8880	8880	8880	0
65	20250310	190800	1156874945	8880	8880	8880	8880	0
66	20250310	190700	1156874945	8880	8880	8880	8880	0
67	20250310	190600	1156874945	8880	8880	8880	8880	0
68	20250310	190500	1156874945	8880	8880	8880	8880	0
69	20250310	190400	1156874945	8880	8880	8880	8880	0
70	20250310	190300	1156874945	8880	8880	8880	8880	0
71	20250310	190200	1156874945	8880	8880	8880	8880	0
72	20250310	190100	1156874945	8880	8880	8880	8880	0
73	20250310	190000	1156874945	8880	8880	8880	8880	0
74	20250310	185900	1156874945	8880	8880	8880	8880	0
75	20250310	185800	1156874945	8880	8880	8880	8880	0
76	20250310	185700	1156874945	8880	8880	8880	8880	0
77	20250310	185600	1156874945	8880	8880	8880	8880	0
78	20250310	185500	1156874945	8880	8880	8880	8880	0
79	20250310	185400	1156874945	8880	8880	8880	8880	0
80	20250310	185300	1156874945	8880	8880	8880	8880	0
81	20250310	185200	1156874945	8880	8880	8880	8880	0
82	20250310	185100	1156874945	8880	8880	8880	8880	0
83	20250310	185000	1156874945	8880	8880	8880	8880	0
84	20250310	184900	1156874945	8880	8880	8880	8880	0
85	20250310	184800	1156874945	8880	8880	8880	8880	0
86	20250310	184700	1156874945	8880	8880	8880	8880	0
87	20250310	184600	1156874945	8880	8880	8880	8880	0
88	20250310	184500	1156874945	8880	8880	8880	8880	0
89	20250310	184400	1156874945	8880	8880	8880	8880	0
90	20250310	184300	1156874945	8880	8880	8880	8880	0
91	20250310	184200	1156874945	8880	8880	8880	8880	0
92	20250310	184100	1156874945	8880	8880	8880	8880	1535
93	20250310	184000	1156874945	8880	8880	8880	8880	0
94	20250310	183900	1156874945	8880	8880	8880	8880	0
95	20250310	183800	1156874945	8880	8880	8880	8880	0
96	20250310	183700	1156874945	8880	8880	8880	8880	0
97	20250310	183600	1156874945	8880	8880	8880	8880	0
98	20250310	183500	1156874945	8880	8880	8880	8880	0
99	20250310	183400	1156874945	8880	8880	8880	8880	0
100	20250310	183300	1156874945	8880	8880	8880	8880	0
101	20250310	183200	1156874945	8880	8880	8880	8880	0
102	20250310	183100	1156874945	8880	8880	8880	8880	0
103	20250310	183000	1156874945	8880	8880	8880	8880	0
104	20250310	182900	1156874945	8880	8880	8880	8880	0
105	20250310	182800	1156874945	8880	8880	8880	8880	0
106	20250310	182700	1156874945	8880	8880	8880	8880	0
107	20250310	182600	1156874945	8880	8880	8880	8880	0
108	20250310	182500	1156874945	8880	8880	8880	8880	0
109	20250310	182400	1156874945	8880	8880	8880	8880	0
110	20250310	182300	1156874945	8880	8880	8880	8880	0
111	20250310	182200	1156874945	8880	8880	8880	8880	0
112	20250310	182100	1156874945	8880	8880	8880	8880	0
113	20250310	182000	1156874945	8880	8880	8880	8880	0
114	20250310	181900	1156874945	8880	8880	8880	8880	0
115	20250310	181800	1156874945	8880	8880	8880	8880	0
116	20250310	181700	1156874945	8880	8880	8880	8880	0
117	20250310	181600	1156874945	8880	8880	8880	8880	0
118	20250310	181500	1156874945	8880	8880	8880	8880	0
119	20250310	181400	1156874945	8880	8880	8880	8880	0
120	20250310	181300	1156874945	8880	8880	8880	8880	0
121	20250310	181200	1156874945	8880	8880	8880	8880	0
122	20250310	181100	1156874945	8880	8880	8880	8880	1535
123	20250310	181000	1156874945	8880	8880	8880	8880	0
124	20250310	180900	1156874945	8880	8880	8880	8880	0
125	20250310	180800	1156874945	8880	8880	8880	8880	0
126	20250310	180700	1156874945	8880	8880	8880	8880	0
127	20250310	180600	1156874945	8880	8880	8880	8880	0
128	20250310	180500	1156874945	8880	8880	8880	8880	0
129	20250310	180400	1156874945	8880	8880	8880	8880	0
130	20250310	180300	1156874945	8880	8880	8880	8880	0
131	20250310	180200	1156874945	8880	8880	8880	8880	0
132	20250310	180100	1156874945	8880	8880	8880	8880	0
133	20250310	180000	1156874945	8880	8880	8880	8880	0
134	20250310	175900	1156874945	8880	8880	8880	8880	0
135	20250310	175800	1156874945	8880	8880	8880	8880	0
136	20250310	175700	1156874945	8880	8880	8880	8880	0
137	20250310	175600	1156874945	8880	8880	8880	8880	0
138	20250310	175500	1156874945	8880	8880	8880	8880	0
139	20250310	175400	1156874945	8880	8880	8880	8880	0
140	20250310	175300	1156874945	8880	8880	8880	8880	0
141	20250310	175200	1156874945	8880	8880	8880	8880	0
142	20250310	175100	1156874945	8880	8880	8880	8880	0
143	20250310	175000	1156874945	8880	8880	8880	8880	0
144	20250310	174900	1156874945	8880	8880	8880	8880	0
145	20250310	174800	1156874945	8880	8880	8880	8880	0
146	20250310	174700	1156874945	8880	8880	8880	8880	0
147	20250310	174600	1156874945	8880	8880	8880	8880	0
148	20250310	174500	1156874945	8880	8880	8880	8880	0
149	20250310	174400	1156874945	8880	8880	8880	8880	0
150	20250310	174300	1156874945	8880	8880	8880	8880	0
151	20250310	174200	1156874945	8880	8880	8880	8880	0
152	20250310	174100	1156874945	8880	8880	8880	8880	1535
153	20250310	174000	1156874945	8880	8880	8880	8880	0
154	20250310	173900	1156874945	8880	8880	8880	8880	0
155	20250310	173800	1156874945	8880	8880	8880	8880	0
156	20250310	173700	1156874945	8880	8880	8880	8880	0
157	20250310	173600	1156874945	8880	8880	8880	8880	0
158	20250310	173500	1156874945	8880	8880	8880	8880	0
159	20250310	173400	1156874945	8880	8880	8880	8880	0
160	20250310	173300	1156874945	8880	8880	8880	8880	0
161	20250310	173200	1156874945	8880	8880	8880	8880	0
162	20250310	173100	1156874945	8880	8880	8880	8880	0
163	20250310	173000	1156874945	8880	8880	8880	8880	0
164	20250310	172900	1156874945	8880	8880	8880	8880	0
165	20250310	172800	1156874945	8880	8880	8880	8880	0
166	20250310	172700	1156874945	8880	8880	8880	8880	0
167	20250310	172600	1156874945	8880	8880	8880	8880	0
168	20250310	172500	1156874945	8880	8880	8880	8880	0
169	20250310	172400	1156874945	8880	8880	8880	8880	0
170	20250310	172300	1156874945	8880	8880	8880	8880	0
171	20250310	172200	1156874945	8880	8880	8880	8880	0
172	20250310	172100	1156874945	8880	8880	8880	8880	0
173	20250310	172000	1156874945	8880	8880	8880	8880	0
174	20250310	171900	1156874945	8880	8880	8880	8880	0
175	20250310	171800	1156874945	8880	8880	8880	8880	0
176	20250310	171700	1156874945	8880	8880	8880	8880	0
177	20250310	171600	1156874945	8880	8880	8880	8880	0
178	20250310	171500	1156874945	8880	8880	8880	8880	0
179	20250310	171400	1156874945	8880	8880	8880	8880	0
180	20250310	171300	1156874945	8880	8880	8880	8880	0
181	20250310	171200	1156874945	8880	8880	8880	8880	0
182	20250310	171100	1156874945	8880	8880	8880	8880	1535
183	20250310	171000	1156874945	8880	8880	8880	8880	0
184	20250310	170900	1156874945	8880	8880	8880	8880	0
185	20250310	170800	1156874945	8880	8880	8880	8880	0
186	20250310	170700	1156874945	8880	8880	8880	8880	0
187	20250310	170600	1156874945	8880	8880	8880	8880	0
188	20250310	170500	1156874945	8880	8880	8880	8880	0
189	20250310	170400	1156874945	8880	8880	8880	8880	0
190	20250310	170300	1156874945	8880	8880	8880	8880	0
191	20250310	170200	1156874945	8880	8880	8880	8880	0
192	20250310	170100	1156874945	8880	8880	8880	8880	0
193	20250310	170000	1156874945	8880	8880	8880	8880	0
194	20250310	165900	1156874945	8880	8880	8880	8880	0
195	20250310	165800	1156874945	8880	8880	8880	8880	0
196	20250310	165700	1156874945	8880	8880	8880	8880	0
197	20250310	165600	1156874945	8880	8880	8880	8880	0
198	20250310	165500	1156874945	8880	8880	8880	8880	0
199	20250310	165400	1156874945	8880	8880	8880	8880	0
200	20250310	165300	1156874945	8880	8880	8880	8880	0
201	20250310	165200	1156874945	8880	8880	8880	8880	0
202	20250310	165100	1156874945	8880	8880	8880	8880	0
203	20250310	165000	1156874945	8880	8880	8880	8880	0
204	20250310	164900	1156874945	8880	8880	8880	8880	0
205	20250310	164800	1156874945	8880	8880	8880	8880	0
206	20250310	164700	1156874945	8880	8880	8880	8880	0
207	20250310	164600	1156874945	8880	8880	8880	8880	0
208	20250310	164500	1156874945	8880	8880	8880	8880	0
209	20250310	164400	1156874945	8880	8880	8880	8880	0
210	20250310	164300	1156874945	8880	8880	8880	8880	0
211	20250310	164200	1156874945	8880	8880	8880	8880	0
212	20250310	164100	1156874945	8880	8880	8880	8880	1535
213	20250310	164000	1156874945	8880	8880	8880	8880	0
214	20250310	163900	1156874945	8880	8880	8880	8880	0
215	20250310	163800	1156874945	8880	8880	8880	8880	0
216	20250310	163700	1156874945	8880	8880	8880	8880	0
217	20250310	163600	1156874945	8880	8880	8880	8880	0
218	20250310	163500	1156874945	8880	8880	8880	8880	0
219	20250310	163400	1156874945	8880	8880	8880	8880	0
220	20250310	163300	1156874945	8880	8880	8880	8880	0
221	20250310	163200	1156874945	8880	8880	8880	8880	0
222	20250310	163100	1156874945	8880	8880	8880	8880	0
223	20250310	163000	1156874945	8880	8880	8880	8880	0
224	20250310	162900	1156874945	8880	8880	8880	8880	0
225	20250310	162800	1156874945	8880	8880	8880	8880	0
226	20250310	162700	1156874945	8880	8880	8880	8880	0
227	20250310	162600	1156874945	8880	8880	8880	8880	0
228	20250310	162500	1156874945	8880	8880	8880	8880	0
229	20250310	162400	1156874945	8880	8880	8880	8880	0
230	20250310	162300	1156874945	8880	8880	8880	8880	0
231	20250310	162200	1156874945	8880	8880	8880	8880	0
232	20250310	162100	1156874945	8880	8880	8880	8880	0
233	20250310	162000	1156874945	8880	8880	8880	8880	0
234	20250310	161900	1156874945	8880	8880	8880	8880	0
235	20250310	161800	1156874945	8880	8880	8880	8880	0
236	20250310	161700	1156874945	8880	8880	8880	8880	0
237	20250310	161600	1156874945	8880	8880	8880	8880	0
238	20250310	161500	1156874945	8880	8880	8880	8880	0
239	20250310	161400	1156874945	8880	8880	8880	8880	0
240	20250310	161300	1156874945	8880	8880	8880	8880	0
241	20250310	161200	1156874945	8880	8880	8880	8880	0
242	20250310	161100	1156874945	8880	8880	8880	8880	1535
243	20250310	161000	1156874945	8880	8880	8880	8880	0
244	20250310	160900	1156874945	8880	8880	8880	8880	0
245	20250310	160800	1156874945	8880	8880	8880	8880	0
246	20250310	160700	1156874945	8880	8880	8880	8880	0
247	20250310	160600	1156874945	8880	8880	8880	8880	0
248	20250310	160500	1156874945	8880	8880	8880	8880	0
249	20250310	160400	1156874945	8880	8880	8880	8880	0
250	20250310	160300	1156874945	8880	8880	8880	8880	0
251	20250310	160200	1156874945	8880	8880	8880	8880	0
252	20250310	160100	1156874945	8880	8880	8880	8880	0
253	20250310	160000	1156874945	8880	8880	8880	8880	0
254	20250310	155900	1156874945	8880	8880	8880	8880	0
255	20250310	155800	1156874945	8880	8880	8880	8880	0
256	20250310	155700	1156874945	8880	8880	8880	8880	0
257	20250310	155600	1156874945	8880	8880	8880	8880	0
258	20250310	155500	1156874945	8880	8880	8880	8880	0
259	20250310	155400	1156874945	8880	8880	8880	8880	0
260	20250310	155300	1156874945	8880	8880	8880	8880	0
261	20250310	155200	1156874945	8880	8880	8880	8880	0
262	20250310	155100	1156874945	8880	8880	8880	8880	0
263	20250310	155000	1156874945	8880	8880	8880	8880	0
264	20250310	154900	1156874945	8880	8880	8880	8880	0
265	20250310	154800	1156874945	8880	8880	8880	8880	0
266	20250310	154700	1156874945	8880	8880	8880	8880	0
267	20250310	154600	1156874945	8880	8880	8880	8880	0
268	20250310	154500	1156874945	8880	8880	8880	8880	0
269	20250310	154400	1156874945	8880	8880	8880	8880	0
270	20250310	154300	1156874945	8880	8880	8880	8880	0
271	20250310	154200	1156874945	8880	8880	8880	8880	0
272	20250310	154100	1156874945	8880	8880	8880	8880	1535
273	20250310	154000	1156874945	8880	8880	8880	8880	0
274	20250310	153900	1156874945	8880	8880	8880	8880	0
275	20250310	153800	1156874945	8880	8880	8880	8880	0
276	20250310	153700	1156874945	8880	8880	8880	8880	0
277	20250310	153600	1156874945	8880	8880	8880	8880	0
278	20250310	153500	1156874945	8880	8880	8880	8880	0
279	20250310	153400	1156874945	8880	8880	8880	8880	0
280	20250310	153300	1156874945	8880	8880	8880	8880	0
281	20250310	153200	1156874945	8880	8880	8880	8880	0
282	20250310	153100	1156874945	8880	8880	8880	8880	0
283	20250310	153000	1156874945	8880	8880	8880	8880	1535
284	20250310	152900	1143244145	8880	8880	8880	8880	0
285	20250310	152800	1143244145	8880	8880	8880	8880	0
286	20250310	152700	1143244145	8880	8880	8880	8880	0
287	20250310	152600	1143244145	8880	8880	8880	8880	0
288	20250310	152500	1143244145	8880	8880	8880	8880	0
289	20250310	152400	1143244145	8880	8880	8880	8880	0
290	20250310	152300	1143244145	8880	8880	8880	8880	0
291	20250310	152200	1143244145	8880	8880	8880	8880	0
292	20250310	152100	1143244145	8880	8880	8880	8880	0
293	20250310	152000	1143244145	8880	8880	8880	8880	0
294	20250310	151900	1143244145	8880	8870	8880	8860	440
295	20250310	151800	1139343795	8870	8810	8870	8810	1107
296	20250310	151700	1129544075	8790	8800	8800	8790	589
297	20250310	151600	1124363625	8810	8800	8810	8800	873
298	20250310	151500	1116678495	8810	8830	8830	8810	848
299	20250310	151400	1109206315	8830	8830	8830	8830	44
300	20250310	151300	1108817795	8810	8810	8810	8810	50
301	20250310	151200	1108377295	8800	8800	8800	8800	117
302	20250310	151100	1107347695	8810	8820	8820	8810	427
303	20250310	151000	1103584545	8820	8820	8820	8820	81
304	20250310	150900	1102870125	8820	8830	8830	8820	137
305	20250310	150800	1101661215	8830	8840	8840	8830	101
306	20250310	150700	1100769355	8820	8840	8840	8820	312
307	20250310	150600	1098013665	8840	8840	8840	8840	301
308	20250310	150500	1095352825	8840	8840	8840	8840	146
309	20250310	150400	1094062185	8850	8850	8850	8850	510
310	20250310	150300	1089548685	8860	8860	8860	8860	40
311	20250310	150200	1089194285	8850	8850	8850	8850	20
312	20250310	150100	1089017285	8840	8840	8840	8840	0
313	20250310	150000	1089017285	8840	8840	8840	8840	0
314	20250310	145900	1089017285	8840	8840	8840	8840	0
315	20250310	145800	1089017285	8840	8840	8840	8840	200
316	20250310	145700	1087249285	8830	8830	8830	8830	17
317	20250310	145600	1087099175	8830	8830	8830	8830	0
318	20250310	145500	1087099175	8830	8840	8840	8830	475
319	20250310	145400	1082900295	8840	8840	8840	8840	200
320	20250310	145300	1081132295	8890	8900	8900	8890	73
321	20250310	145200	1080482605	8900	8900	8900	8900	0
322	20250310	145100	1080482605	8900	8890	8930	8890	14
323	20250310	145000	1080358025	8890	8890	8890	8890	72
324	20250310	144900	1079717945	8890	8890	8890	8890	21
325	20250310	144800	1079531255	8890	8890	8890	8890	110
326	20250310	144700	1078553355	8890	8850	8890	8850	3200
327	20250310	144600	1050172865	8840	8840	8840	8840	9
328	20250310	144500	1050093305	8850	8850	8850	8850	1
329	20250310	144400	1050084455	8840	8840	8840	8840	157
330	20250310	144300	1048696575	8850	8850	8850	8850	0
331	20250310	144200	1048696575	8850	8850	8850	8850	2
332	20250310	144100	1048678875	8840	8840	8840	8840	0
333	20250310	144000	1048678875	8840	8840	8840	8840	64
334	20250310	143900	1048113115	8840	8840	8840	8840	265
335	20250310	143800	1045770515	8840	8840	8840	8840	10
336	20250310	143700	1045682115	8840	8860	8860	8840	2
337	20250310	143600	1045664415	8840	8840	8840	8840	1
338	20250310	143500	1045655575	8870	8870	8870	8870	1
339	20250310	143400	1045646705	8870	8870	8870	8870	58
340	20250310	143300	1045132245	8840	8870	8870	8840	403
341	20250310	143200	1041566365	8890	8890	8890	8890	1
342	20250310	143100	1041557475	8860	8860	8860	8860	52
343	20250310	143000	1041096755	8860	8860	8860	8860	223
344	20250310	142900	1039120975	8870	8870	8870	8870	429
345	20250310	142800	1035315745	8900	8900	8900	8900	0
346	20250310	142700	1035315745	8900	8900	8900	8900	1002
347	20250310	142600	1026397945	8900	8890	8910	8890	3306
348	20250310	142500	996977915	8890	8890	8890	8890	0
349	20250310	142400	996977915	8890	8890	8890	8890	0
350	20250310	142300	996977915	8890	8880	8890	8880	44
351	20250310	142200	996587185	8840	8840	8840	8840	124
352	20250310	142100	995491025	8840	8840	8840	8840	1
353	20250310	142000	995482185	8810	8830	8830	8810	59
354	20250310	141900	994962335	8840	8840	8840	8840	0
355	20250310	141800	994962335	8840	8840	8840	8840	1
356	20250310	141700	994953495	8800	8810	8810	8800	1935
357	20250310	141600	977924335	8810	8810	8810	8810	1001
358	20250310	141500	969105525	8810	8810	8810	8810	167
359	20250310	141400	967634255	8840	8840	8840	8840	55
360	20250310	141300	967148055	8840	8840	8840	8840	109
361	20250310	141200	966184495	8840	8840	8840	8840	20
362	20250310	141100	966007695	8840	8840	8840	8840	42
363	20250310	141000	965636415	8890	8890	8890	8890	6
364	20250310	140900	965583075	8850	8850	8850	8850	2
365	20250310	140800	965565375	8900	8900	8900	8900	0
366	20250310	140700	965565375	8900	8900	8900	8900	0
367	20250310	140600	965565375	8900	8850	8900	8850	184
368	20250310	140500	963936925	8900	8900	8900	8900	0
369	20250310	140400	963936925	8900	8900	8900	8900	45
370	20250310	140300	963536425	8900	8900	8900	8900	0
371	20250310	140200	963536425	8900	8900	8900	8900	0
372	20250310	140100	963536425	8900	8900	8900	8900	0
373	20250310	140000	963536425	8900	8900	8900	8900	0
374	20250310	135900	963536425	8900	8900	8900	8900	437
375	20250310	135800	959647125	8900	8900	8900	8900	0
376	20250310	135700	959647125	8900	8900	8900	8900	0
377	20250310	135600	959647125	8900	8900	8900	8900	50
378	20250310	135500	959202125	8900	8900	8900	8900	0
379	20250310	135400	959202125	8900	8900	8900	8900	0
380	20250310	135300	959202125	8900	8900	8900	8900	0
381	20250310	135200	959202125	8900	8900	8900	8900	0
382	20250310	135100	959202125	8900	8910	8910	8900	6
383	20250310	135000	959148715	8900	8890	8900	8890	400
384	20250310	134900	955588775	8910	8850	8910	8850	602
385	20250310	134800	950249225	8850	8840	8850	8840	56
386	20250310	134700	949753965	8850	8850	8850	8850	1
387	20250310	134600	949745115	8860	8860	8860	8860	0
388	20250310	134500	949745115	8860	8820	8860	8810	95
389	20250310	134400	948907505	8820	8820	8820	8820	47
390	20250310	134300	948492965	8870	8820	8870	8820	267
391	20250310	134200	946137925	8870	8820	8870	8820	19
392	20250310	134100	945970195	8880	8880	8880	8880	0
393	20250310	134000	945970195	8880	8860	8880	8830	583
394	20250310	133900	940819295	8930	8930	8930	8930	0
395	20250310	133800	940819295	8930	8930	8930	8930	0
396	20250310	133700	940819295	8930	8930	8930	8930	0
397	20250310	133600	940819295	8930	8930	8930	8930	0
398	20250310	133500	940819295	8930	8930	8930	8930	0
399	20250310	133400	940819295	8930	8890	8930	8845	498
400	20250310	133300	936398225	8900	8900	8900	8900	56
401	20250310	133200	935899825	8910	8920	8920	8910	546
402	20250310	133100	931029525	8920	8910	8920	8910	12
403	20250310	133000	930922525	8900	8910	8910	8900	67
404	20250310	132900	930325985	8910	8950	8950	8910	311
405	20250310	132800	927554575	8960	8960	8960	8960	0
406	20250310	132700	927554575	8960	8970	8970	8960	171
407	20250310	132600	926021410	8970	8960	8980	8960	286
408	20250310	132500	923456110	8970	8960	8970	8950	1210
409	20250310	132400	912608300	8960	8950	8960	8950	1989
410	20250310	132300	894800000	8940	8940	8940	8940	149
411	20250310	132200	893467940	8940	8910	8940	8910	220
412	20250310	132100	891505910	8910	8910	8910	8910	0
413	20250310	132000	891505910	8910	8910	8910	8910	36
414	20250310	131900	891185150	8950	8950	8950	8950	476
415	20250310	131800	886924950	8920	8980	8980	8920	808
416	20250310	131700	879696470	8990	8980	8990	8960	750
417	20250310	131600	872961950	8980	8870	8980	8870	7211
418	20250310	131500	808599410	8870	8870	8870	8870	59
419	20250310	131400	808076080	8860	8820	8860	8820	687
420	20250310	131300	802004360	8800	8800	8800	8800	0
421	20250310	131200	802004360	8800	8800	8800	8800	294
422	20250310	131100	799417160	8800	8800	8800	8800	12
423	20250310	131000	799311560	8820	8820	8820	8820	6
424	20250310	130900	799258640	8800	8800	8800	8800	0
425	20250310	130800	799258640	8800	8800	8800	8800	256
426	20250310	130700	797005840	8800	8800	8800	8800	41
427	20250310	130600	796645040	8800	8760	8850	8760	1001
428	20250310	130500	787867150	8760	8760	8760	8760	15
429	20250310	130400	787735750	8760	8760	8760	8760	5
430	20250310	130300	787691950	8750	8750	8750	8750	45
431	20250310	130200	787298200	8760	8760	8760	8760	0
432	20250310	130100	787298200	8760	8760	8760	8760	0
433	20250310	130000	787298200	8760	8770	8770	8760	200
434	20250310	125900	785545620	8770	8775	8775	8770	137
435	20250310	125800	784343755	8780	8780	8780	8780	0
436	20250310	125700	784343755	8780	8780	8780	8780	0
437	20250310	125600	784343755	8780	8770	8780	8770	121
438	20250310	125500	783282565	8780	8780	8780	8780	0
439	20250310	125400	783282565	8780	8780	8780	8780	21
440	20250310	125300	783098185	8800	8800	8800	8790	139
441	20250310	125200	781875185	8810	8810	8810	8810	0
442	20250310	125100	781875185	8810	8820	8820	8810	148
443	20250310	125000	780570305	8850	8850	8850	8850	0
444	20250310	124900	780570305	8850	8850	8850	8850	0
445	20250310	124800	780570305	8850	8850	8850	8850	0
446	20250310	124700	780570305	8850	8850	8850	8850	1
447	20250310	124600	780561455	8850	8850	8850	8850	0
448	20250310	124500	780561455	8850	8850	8850	8850	1
449	20250310	124400	780552605	8860	8810	8860	8810	658
450	20250310	124300	774755575	8860	8860	8860	8860	2
451	20250310	124200	774737855	8840	8840	8840	8840	0
452	20250310	124100	774737855	8840	8840	8840	8840	1
453	20250310	124000	774729015	8870	8870	8870	8870	0
454	20250310	123900	774729015	8870	8870	8870	8870	0
455	20250310	123800	774729015	8870	8870	8870	8870	0
456	20250310	123700	774729015	8870	8870	8870	8870	2
457	20250310	123600	774711275	8810	8870	8870	8810	32
458	20250310	123500	774429235	8810	8850	8850	8810	3745
459	20250310	123400	741287785	8850	8850	8850	8850	1125
460	20250310	123300	731331535	8850	8860	8860	8850	215
461	20250310	123200	729428635	8860	8860	8860	8860	0
462	20250310	123100	729428635	8860	8860	8860	8860	9
463	20250310	123000	729348895	8860	8860	8860	8860	1
464	20250310	122900	729340035	8860	8860	8860	8860	0
465	20250310	122800	729340035	8860	8860	8860	8860	0
466	20250310	122700	729340035	8860	8860	8860	8860	0
467	20250310	122600	729340035	8860	8860	8860	8860	11
468	20250310	122500	729242575	8880	8880	8880	8880	0
469	20250310	122400	729242575	8880	8880	8880	8880	0
470	20250310	122300	729242575	8880	8880	8880	8880	0
471	20250310	122200	729242575	8880	8860	8880	8860	202
472	20250310	122100	727452815	8880	8880	8880	8880	10
473	20250310	122000	727364015	8890	8850	8890	8850	54
474	20250310	121900	726886055	8860	8860	8860	8860	198
475	20250310	121800	725131775	8890	8890	8890	8890	1
476	20250310	121700	725122885	8860	8860	8860	8860	10
477	20250310	121600	725034285	8880	8880	8880	8880	41
478	20250310	121500	724670205	8860	8860	8860	8860	200
479	20250310	121400	722898205	8880	8880	8880	8880	0
480	20250310	121300	722898205	8880	8880	8880	8860	21
481	20250310	121200	722711845	8880	8860	8880	8860	2
482	20250310	121100	722694105	8880	8880	8880	8880	0
483	20250310	121000	722694105	8880	8880	8880	8880	0
484	20250310	120900	722694105	8880	8880	8880	8880	0
485	20250310	120800	722694105	8880	8880	8880	8880	1
486	20250310	120700	722685225	8890	8880	8890	8850	20
487	20250310	120600	722507635	8890	8860	8890	8850	1088
488	20250310	120500	712877795	8870	8900	8900	8860	136
489	20250310	120400	711672035	8900	8900	8900	8900	15
490	20250310	120300	711538535	8900	8900	8900	8900	4
491	20250310	120200	711502935	8900	8900	8900	8900	0
492	20250310	120100	711502935	8900	8900	8900	8890	12
493	20250310	120000	711396145	8900	8850	8900	8850	98
494	20250310	115900	710528795	8870	8870	8870	8870	222
495	20250310	115800	708559655	8910	8910	8910	8900	27
496	20250310	115700	708319315	8900	8900	8900	8900	191
497	20250310	115600	706619415	8900	8870	8900	8870	59
498	20250310	115500	706096055	8900	8870	8900	8870	17
499	20250310	115400	705945205	8890	8900	8900	8890	100
500	20250310	115300	705055905	8910	8910	8910	8910	60
501	20250310	115200	704521305	8910	8920	8920	8890	14
502	20250310	115100	704396795	8930	8930	8930	8920	465
503	20250310	115000	700244745	8930	8900	8930	8900	1263
504	20250310	114900	688987305	8910	8910	8910	8910	0
505	20250310	114800	688987305	8910	8870	8910	8850	1805
506	20250310	114700	673006345	8930	8780	8940	8780	7434
507	20250310	114600	607285765	8780	8780	8780	8780	1
508	20250310	114500	607276985	8780	8780	8780	8780	1
509	20250310	114400	607268205	8780	8780	8780	8780	0
510	20250310	114300	607268205	8780	8780	8780	8780	11
511	20250310	114200	607171625	8790	8790	8790	8790	0
512	20250310	114100	607171625	8790	8790	8790	8790	0
513	20250310	114000	607171625	8790	8790	8790	8790	0
514	20250310	113900	607171625	8790	8790	8790	8790	0
515	20250310	113800	607171625	8790	8790	8790	8790	0
516	20250310	113700	607171625	8790	8790	8790	8790	0
517	20250310	113600	607171625	8790	8790	8790	8790	1
518	20250310	113500	607162835	8750	8750	8750	8750	5
519	20250310	113400	607119085	8790	8790	8790	8790	1
520	20250310	113300	607110295	8780	8780	8780	8730	353
521	20250310	113200	604014415	8780	8780	8780	8780	0
522	20250310	113100	604014415	8780	8780	8780	8780	0
523	20250310	113000	604014415	8780	8770	8780	8770	349
524	20250310	112900	600950685	8770	8750	8770	8750	499
525	20250310	112800	596580455	8770	8770	8770	8770	1
526	20250310	112700	596571685	8740	8740	8740	8740	300
527	20250310	112600	593949685	8770	8770	8770	8770	1
528	20250310	112500	593940915	8780	8780	8780	8780	0
529	20250310	112400	593940915	8780	8780	8780	8780	0
530	20250310	112300	593940915	8780	8780	8780	8780	0
531	20250310	112200	593940915	8780	8780	8780	8780	0
532	20250310	112100	593940915	8780	8760	8780	8760	686
533	20250310	112000	587927755	8760	8760	8760	8760	3
534	20250310	111900	587901475	8740	8750	8750	8740	50
535	20250310	111800	587463985	8760	8760	8760	8760	12
536	20250310	111700	587358865	8760	8760	8760	8760	0
537	20250310	111600	587358865	8760	8760	8760	8760	2
538	20250310	111500	587341345	8780	8780	8780	8780	0
539	20250310	111400	587341345	8780	8780	8780	8780	0
540	20250310	111300	587341345	8780	8780	8780	8780	0
541	20250310	111200	587341345	8780	8780	8780	8780	0
542	20250310	111100	587341345	8780	8780	8780	8780	0
543	20250310	111000	587341345	8780	8780	8780	8780	13
544	20250310	110900	587227205	8780	8780	8780	8780	0
545	20250310	110800	587227205	8780	8780	8780	8780	10
546	20250310	110700	587139405	8780	8780	8780	8780	0
547	20250310	110600	587139405	8780	8780	8780	8780	48
548	20250310	110500	586717965	8780	8780	8780	8780	10
549	20250310	110400	586630165	8790	8790	8790	8790	0
550	20250310	110300	586630165	8790	8790	8790	8790	0
551	20250310	110200	586630165	8790	8790	8790	8790	120
552	20250310	110100	585575365	8790	8790	8790	8790	2
553	20250310	110000	585557785	8790	8790	8790	8790	0
554	20250310	105900	585557785	8790	8790	8790	8790	0
555	20250310	105800	585557785	8790	8750	8800	8750	195
556	20250310	105700	583843805	8730	8770	8770	8730	201
557	20250310	105600	582084475	8740	8770	8770	8740	243
558	20250310	105500	579960505	8770	8770	8770	8770	30
559	20250310	105400	579697405	8770	8770	8770	8770	0
560	20250310	105300	579697405	8770	8740	8770	8730	669
561	20250310	105200	573853515	8740	8740	8740	8740	0
562	20250310	105100	573853515	8740	8740	8740	8730	62
563	20250310	105000	573312235	8750	8720	8750	8700	1501
564	20250310	104900	560252485	8750	8750	8750	8750	1
565	20250310	104800	560243735	8720	8760	8760	8700	1915
566	20250310	104700	543553785	8780	8780	8780	8780	0
567	20250310	104600	543553785	8780	8790	8790	8780	201
568	20250310	104500	541787915	8800	8790	8800	8790	7
569	20250310	104400	541726365	8800	8800	8800	8800	3
570	20250310	104300	541699965	8800	8800	8800	8800	50
571	20250310	104200	541259965	8810	8830	8830	8810	838
572	20250310	104100	533862615	8830	8800	8830	8800	463
573	20250310	104000	529786215	8790	8790	8790	8790	10
574	20250310	103900	529698315	8780	8810	8810	8780	374
575	20250310	103800	526406375	8810	8830	8830	8810	92
576	20250310	103700	525594855	8810	8830	8830	8810	200
577	20250310	103600	523830855	8830	8820	8830	8820	52
578	20250310	103500	523371705	8810	8810	8810	8810	33
579	20250310	103400	523080975	8810	8830	8830	8810	7
580	20250310	103300	523019265	8810	8805	8840	8805	455
581	20250310	103200	519008870	8800	8800	8810	8800	1005
582	20250310	103100	510163940	8850	8800	8850	8800	1297
583	20250310	103000	498714640	8800	8790	8800	8790	272
584	20250310	102900	496323150	8780	8760	8780	8760	1311
585	20250310	102800	484824700	8760	8740	8760	8740	21
586	20250310	102700	484641140	8780	8780	8780	8780	0
587	20250310	102600	484641140	8780	8740	8780	8740	146
588	20250310	102500	483363280	8780	8790	8790	8780	541
589	20250310	102400	478611100	8800	8800	8810	8800	231
590	20250310	102300	476578040	8810	8790	8810	8790	2144
591	20250310	102200	457708300	8820	8760	8830	8760	3070
592	20250310	102100	430687440	8760	8720	8760	8720	1385
593	20250310	102000	418568810	8700	8700	8700	8700	115
594	20250310	101900	417568310	8690	8700	8700	8690	27
595	20250310	101800	417333560	8700	8670	8710	8670	213
596	20250310	101700	415485560	8690	8750	8760	8690	1767
597	20250310	101600	400054200	8750	8710	8750	8710	870
598	20250310	101500	392460190	8700	8680	8720	8670	1400
599	20250310	101400	380281670	8680	8680	8680	8660	850
600	20250310	101300	372910590	8680	8600	8680	8600	1563
601	20250310	101200	359418220	8580	8580	8580	8580	41
602	20250310	101100	359066440	8580	8580	8580	8580	2
603	20250310	101000	359049280	8580	8530	8580	8530	878
604	20250310	100900	351543830	8530	8500	8530	8500	491
605	20250310	100800	347365500	8490	8490	8500	8490	14
606	20250310	100700	347246630	8490	8490	8490	8490	0
607	20250310	100600	347246630	8490	8490	8490	8490	1
608	20250310	100500	347238140	8480	8480	8480	8480	21
609	20250310	100400	347060060	8480	8490	8490	8480	153
610	20250310	100300	345762580	8480	8480	8490	8480	209
611	20250310	100200	343990210	8490	8490	8500	8490	657
612	20250310	100100	338410430	8490	8495	8495	8490	318
613	20250310	100000	335710360	8500	8510	8510	8500	405
614	20250310	095900	332267830	8530	8530	8530	8530	3
615	20250310	095800	332242240	8530	8530	8530	8530	81
616	20250310	095700	331551310	8530	8530	8530	8530	0
617	20250310	095600	331551310	8530	8530	8530	8530	0
618	20250310	095500	331551310	8530	8530	8530	8530	1
619	20250310	095400	331542780	8530	8490	8530	8490	163
620	20250310	095300	330157360	8490	8500	8500	8490	172
621	20250310	095200	328695660	8500	8510	8510	8500	121
622	20250310	095100	327667120	8530	8530	8530	8530	1
623	20250310	095000	327658590	8520	8530	8530	8510	145
624	20250310	094900	326423170	8520	8530	8530	8520	158
625	20250310	094800	325075510	8490	8490	8490	8490	49
626	20250310	094700	324659500	8490	8530	8530	8490	24
627	20250310	094600	324455340	8530	8530	8530	8520	202
628	20250310	094500	322733190	8490	8500	8500	8490	1162
629	20250310	094400	312863090	8540	8490	8540	8490	4
630	20250310	094300	312829080	8490	8480	8490	8480	631
631	20250310	094200	307477080	8490	8510	8510	8490	860
632	20250310	094100	300166710	8510	8520	8520	8510	221
633	20250310	094000	298285790	8520	8520	8520	8520	0
634	20250310	093900	298285790	8520	8520	8520	8520	209
635	20250310	093800	296505110	8530	8560	8560	8530	966
636	20250310	093700	288259330	8580	8580	8580	8580	2
637	20250310	093600	288242170	8540	8550	8550	8540	352
638	20250310	093500	285234580	8550	8550	8550	8550	0
639	20250310	093400	285234580	8550	8560	8560	8550	188
640	20250310	093300	283625460	8570	8600	8600	8570	172
641	20250310	093200	282150560	8580	8580	8580	8580	0
642	20250310	093100	282150560	8580	8580	8600	8580	668
643	20250310	093000	276414030	8560	8580	8590	8560	11
644	20250310	092900	276319650	8560	8590	8590	8560	787
645	20250310	092800	269573900	8590	8590	8590	8560	276
646	20250310	092700	267204560	8570	8590	8590	8570	453
647	20250310	092600	263319050	8590	8610	8610	8590	167
648	20250310	092500	261884480	8600	8610	8610	8600	462
649	20250310	092400	257910890	8640	8590	8640	8590	360
650	20250310	092300	254810960	8590	8560	8590	8560	663
651	20250310	092200	249118840	8540	8530	8540	8530	116
652	20250310	092100	248129010	8500	8470	8500	8470	200
653	20250310	092000	246432340	8500	8500	8500	8500	201
654	20250310	091900	244723840	8500	8470	8500	8430	895
655	20250310	091800	237143170	8410	8420	8450	8410	282
656	20250310	091700	234769590	8450	8460	8470	8440	99
657	20250310	091600	233932330	8460	8390	8460	8390	957
658	20250310	091500	225892100	8370	8580	8580	8370	12200
659	20250310	091400	123437870	8550	8550	8580	8510	800
660	20250310	091300	116597830	8550	8550	8550	8550	214
661	20250310	091200	114768130	8550	8500	8550	8490	1169
662	20250310	091100	104837150	8510	8520	8520	8500	60
663	20250310	091000	104326330	8520	8480	8520	8470	719
664	20250310	090900	98233750	8470	8500	8520	8470	749
665	20250310	090800	91882140	8510	8550	8570	8510	234
666	20250310	090700	89884310	8500	8500	8500	8480	357
667	20250310	090600	86853690	8480	8580	8580	8480	1098
668	20250310	090500	77475520	8550	8460	8580	8410	1395
669	20250310	090400	65631770	8400	8440	8450	8390	977
670	20250310	090300	57415520	8400	8450	8460	8380	1646
671	20250310	090200	43577050	8450	8430	8460	8410	2202
672	20250310	090100	25044360	8460	8460	8490	8460	1208
673	20250310	090000	14822500	8460	8500	8500	8420	1747