KissMeData/125210/min/candle-20250310.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250310	202400	211276650	5920	5920	5920	5920	1438
3	20250310	202300	211276650	5920	5920	5920	5920	0
4	20250310	202200	211276650	5920	5920	5920	5920	0
5	20250310	202100	211276650	5920	5920	5920	5920	0
6	20250310	202000	211276650	5920	5920	5920	5920	0
7	20250310	201900	211276650	5920	5920	5920	5920	0
8	20250310	201800	211276650	5920	5920	5920	5920	0
9	20250310	201700	211276650	5920	5920	5920	5920	0
10	20250310	201600	211276650	5920	5920	5920	5920	0
11	20250310	201500	211276650	5920	5920	5920	5920	0
12	20250310	201400	211276650	5920	5920	5920	5920	0
13	20250310	201300	211276650	5920	5920	5920	5920	0
14	20250310	201200	211276650	5920	5920	5920	5920	0
15	20250310	201100	211276650	5920	5920	5920	5920	0
16	20250310	201000	211276650	5920	5920	5920	5920	0
17	20250310	200900	211276650	5920	5920	5920	5920	0
18	20250310	200800	211276650	5920	5920	5920	5920	0
19	20250310	200700	211276650	5920	5920	5920	5920	0
20	20250310	200600	211276650	5920	5920	5920	5920	0
21	20250310	200500	211276650	5920	5920	5920	5920	0
22	20250310	200400	211276650	5920	5920	5920	5920	0
23	20250310	200300	211276650	5920	5920	5920	5920	0
24	20250310	200200	211276650	5920	5920	5920	5920	0
25	20250310	200100	211276650	5920	5920	5920	5920	0
26	20250310	200000	211276650	5920	5920	5920	5920	0
27	20250310	195900	211276650	5920	5920	5920	5920	0
28	20250310	195800	211276650	5920	5920	5920	5920	0
29	20250310	195700	211276650	5920	5920	5920	5920	0
30	20250310	195600	211276650	5920	5920	5920	5920	0
31	20250310	195500	211276650	5920	5920	5920	5920	0
32	20250310	195400	211276650	5920	5920	5920	5920	1438
33	20250310	195300	211276650	5920	5920	5920	5920	0
34	20250310	195200	211276650	5920	5920	5920	5920	0
35	20250310	195100	211276650	5920	5920	5920	5920	0
36	20250310	195000	211276650	5920	5920	5920	5920	0
37	20250310	194900	211276650	5920	5920	5920	5920	0
38	20250310	194800	211276650	5920	5920	5920	5920	0
39	20250310	194700	211276650	5920	5920	5920	5920	0
40	20250310	194600	211276650	5920	5920	5920	5920	0
41	20250310	194500	211276650	5920	5920	5920	5920	0
42	20250310	194400	211276650	5920	5920	5920	5920	0
43	20250310	194300	211276650	5920	5920	5920	5920	0
44	20250310	194200	211276650	5920	5920	5920	5920	0
45	20250310	194100	211276650	5920	5920	5920	5920	0
46	20250310	194000	211276650	5920	5920	5920	5920	0
47	20250310	193900	211276650	5920	5920	5920	5920	0
48	20250310	193800	211276650	5920	5920	5920	5920	0
49	20250310	193700	211276650	5920	5920	5920	5920	0
50	20250310	193600	211276650	5920	5920	5920	5920	0
51	20250310	193500	211276650	5920	5920	5920	5920	0
52	20250310	193400	211276650	5920	5920	5920	5920	0
53	20250310	193300	211276650	5920	5920	5920	5920	0
54	20250310	193200	211276650	5920	5920	5920	5920	0
55	20250310	193100	211276650	5920	5920	5920	5920	0
56	20250310	193000	211276650	5920	5920	5920	5920	0
57	20250310	192900	211276650	5920	5920	5920	5920	0
58	20250310	192800	211276650	5920	5920	5920	5920	0
59	20250310	192700	211276650	5920	5920	5920	5920	0
60	20250310	192600	211276650	5920	5920	5920	5920	0
61	20250310	192500	211276650	5920	5920	5920	5920	0
62	20250310	192400	211276650	5920	5920	5920	5920	1438
63	20250310	192300	211276650	5920	5920	5920	5920	0
64	20250310	192200	211276650	5920	5920	5920	5920	0
65	20250310	192100	211276650	5920	5920	5920	5920	0
66	20250310	192000	211276650	5920	5920	5920	5920	0
67	20250310	191900	211276650	5920	5920	5920	5920	0
68	20250310	191800	211276650	5920	5920	5920	5920	0
69	20250310	191700	211276650	5920	5920	5920	5920	0
70	20250310	191600	211276650	5920	5920	5920	5920	0
71	20250310	191500	211276650	5920	5920	5920	5920	0
72	20250310	191400	211276650	5920	5920	5920	5920	0
73	20250310	191300	211276650	5920	5920	5920	5920	0
74	20250310	191200	211276650	5920	5920	5920	5920	0
75	20250310	191100	211276650	5920	5920	5920	5920	0
76	20250310	191000	211276650	5920	5920	5920	5920	0
77	20250310	190900	211276650	5920	5920	5920	5920	0
78	20250310	190800	211276650	5920	5920	5920	5920	0
79	20250310	190700	211276650	5920	5920	5920	5920	0
80	20250310	190600	211276650	5920	5920	5920	5920	0
81	20250310	190500	211276650	5920	5920	5920	5920	0
82	20250310	190400	211276650	5920	5920	5920	5920	0
83	20250310	190300	211276650	5920	5920	5920	5920	0
84	20250310	190200	211276650	5920	5920	5920	5920	0
85	20250310	190100	211276650	5920	5920	5920	5920	0
86	20250310	190000	211276650	5920	5920	5920	5920	0
87	20250310	185900	211276650	5920	5920	5920	5920	0
88	20250310	185800	211276650	5920	5920	5920	5920	0
89	20250310	185700	211276650	5920	5920	5920	5920	0
90	20250310	185600	211276650	5920	5920	5920	5920	0
91	20250310	185500	211276650	5920	5920	5920	5920	0
92	20250310	185400	211276650	5920	5920	5920	5920	1438
93	20250310	185300	211276650	5920	5920	5920	5920	0
94	20250310	185200	211276650	5920	5920	5920	5920	0
95	20250310	185100	211276650	5920	5920	5920	5920	0
96	20250310	185000	211276650	5920	5920	5920	5920	0
97	20250310	184900	211276650	5920	5920	5920	5920	0
98	20250310	184800	211276650	5920	5920	5920	5920	0
99	20250310	184700	211276650	5920	5920	5920	5920	0
100	20250310	184600	211276650	5920	5920	5920	5920	0
101	20250310	184500	211276650	5920	5920	5920	5920	0
102	20250310	184400	211276650	5920	5920	5920	5920	0
103	20250310	184300	211276650	5920	5920	5920	5920	0
104	20250310	184200	211276650	5920	5920	5920	5920	0
105	20250310	184100	211276650	5920	5920	5920	5920	0
106	20250310	184000	211276650	5920	5920	5920	5920	0
107	20250310	183900	211276650	5920	5920	5920	5920	0
108	20250310	183800	211276650	5920	5920	5920	5920	0
109	20250310	183700	211276650	5920	5920	5920	5920	0
110	20250310	183600	211276650	5920	5920	5920	5920	0
111	20250310	183500	211276650	5920	5920	5920	5920	0
112	20250310	183400	211276650	5920	5920	5920	5920	0
113	20250310	183300	211276650	5920	5920	5920	5920	0
114	20250310	183200	211276650	5920	5920	5920	5920	0
115	20250310	183100	211276650	5920	5920	5920	5920	0
116	20250310	183000	211276650	5920	5920	5920	5920	0
117	20250310	182900	211276650	5920	5920	5920	5920	0
118	20250310	182800	211276650	5920	5920	5920	5920	0
119	20250310	182700	211276650	5920	5920	5920	5920	0
120	20250310	182600	211276650	5920	5920	5920	5920	0
121	20250310	182500	211276650	5920	5920	5920	5920	0
122	20250310	182400	211276650	5920	5920	5920	5920	1438
123	20250310	182300	211276650	5920	5920	5920	5920	0
124	20250310	182200	211276650	5920	5920	5920	5920	0
125	20250310	182100	211276650	5920	5920	5920	5920	0
126	20250310	182000	211276650	5920	5920	5920	5920	0
127	20250310	181900	211276650	5920	5920	5920	5920	0
128	20250310	181800	211276650	5920	5920	5920	5920	0
129	20250310	181700	211276650	5920	5920	5920	5920	0
130	20250310	181600	211276650	5920	5920	5920	5920	0
131	20250310	181500	211276650	5920	5920	5920	5920	0
132	20250310	181400	211276650	5920	5920	5920	5920	0
133	20250310	181300	211276650	5920	5920	5920	5920	0
134	20250310	181200	211276650	5920	5920	5920	5920	0
135	20250310	181100	211276650	5920	5920	5920	5920	0
136	20250310	181000	211276650	5920	5920	5920	5920	0
137	20250310	180900	211276650	5920	5920	5920	5920	0
138	20250310	180800	211276650	5920	5920	5920	5920	0
139	20250310	180700	211276650	5920	5920	5920	5920	0
140	20250310	180600	211276650	5920	5920	5920	5920	0
141	20250310	180500	211276650	5920	5920	5920	5920	0
142	20250310	180400	211276650	5920	5920	5920	5920	0
143	20250310	180300	211276650	5920	5920	5920	5920	0
144	20250310	180200	211276650	5920	5920	5920	5920	0
145	20250310	180100	211276650	5920	5920	5920	5920	0
146	20250310	180000	211276650	5920	5920	5920	5920	0
147	20250310	175900	211276650	5920	5920	5920	5920	0
148	20250310	175800	211276650	5920	5920	5920	5920	0
149	20250310	175700	211276650	5920	5920	5920	5920	0
150	20250310	175600	211276650	5920	5920	5920	5920	0
151	20250310	175500	211276650	5920	5920	5920	5920	0
152	20250310	175400	211276650	5920	5920	5920	5920	1438
153	20250310	175300	211276650	5920	5920	5920	5920	0
154	20250310	175200	211276650	5920	5920	5920	5920	0
155	20250310	175100	211276650	5920	5920	5920	5920	0
156	20250310	175000	211276650	5920	5920	5920	5920	0
157	20250310	174900	211276650	5920	5920	5920	5920	0
158	20250310	174800	211276650	5920	5920	5920	5920	0
159	20250310	174700	211276650	5920	5920	5920	5920	0
160	20250310	174600	211276650	5920	5920	5920	5920	0
161	20250310	174500	211276650	5920	5920	5920	5920	0
162	20250310	174400	211276650	5920	5920	5920	5920	0
163	20250310	174300	211276650	5920	5920	5920	5920	0
164	20250310	174200	211276650	5920	5920	5920	5920	0
165	20250310	174100	211276650	5920	5920	5920	5920	0
166	20250310	174000	211276650	5920	5920	5920	5920	0
167	20250310	173900	211276650	5920	5920	5920	5920	0
168	20250310	173800	211276650	5920	5920	5920	5920	0
169	20250310	173700	211276650	5920	5920	5920	5920	0
170	20250310	173600	211276650	5920	5920	5920	5920	0
171	20250310	173500	211276650	5920	5920	5920	5920	0
172	20250310	173400	211276650	5920	5920	5920	5920	0
173	20250310	173300	211276650	5920	5920	5920	5920	0
174	20250310	173200	211276650	5920	5920	5920	5920	0
175	20250310	173100	211276650	5920	5920	5920	5920	0
176	20250310	173000	211276650	5920	5920	5920	5920	0
177	20250310	172900	211276650	5920	5920	5920	5920	0
178	20250310	172800	211276650	5920	5920	5920	5920	0
179	20250310	172700	211276650	5920	5920	5920	5920	0
180	20250310	172600	211276650	5920	5920	5920	5920	0
181	20250310	172500	211276650	5920	5920	5920	5920	0
182	20250310	172400	211276650	5920	5920	5920	5920	1438
183	20250310	172300	211276650	5920	5920	5920	5920	0
184	20250310	172200	211276650	5920	5920	5920	5920	0
185	20250310	172100	211276650	5920	5920	5920	5920	0
186	20250310	172000	211276650	5920	5920	5920	5920	0
187	20250310	171900	211276650	5920	5920	5920	5920	0
188	20250310	171800	211276650	5920	5920	5920	5920	0
189	20250310	171700	211276650	5920	5920	5920	5920	0
190	20250310	171600	211276650	5920	5920	5920	5920	0
191	20250310	171500	211276650	5920	5920	5920	5920	0
192	20250310	171400	211276650	5920	5920	5920	5920	0
193	20250310	171300	211276650	5920	5920	5920	5920	0
194	20250310	171200	211276650	5920	5920	5920	5920	0
195	20250310	171100	211276650	5920	5920	5920	5920	0
196	20250310	171000	211276650	5920	5920	5920	5920	0
197	20250310	170900	211276650	5920	5920	5920	5920	0
198	20250310	170800	211276650	5920	5920	5920	5920	0
199	20250310	170700	211276650	5920	5920	5920	5920	0
200	20250310	170600	211276650	5920	5920	5920	5920	0
201	20250310	170500	211276650	5920	5920	5920	5920	0
202	20250310	170400	211276650	5920	5920	5920	5920	0
203	20250310	170300	211276650	5920	5920	5920	5920	0
204	20250310	170200	211276650	5920	5920	5920	5920	0
205	20250310	170100	211276650	5920	5920	5920	5920	0
206	20250310	170000	211276650	5920	5920	5920	5920	0
207	20250310	165900	211276650	5920	5920	5920	5920	0
208	20250310	165800	211276650	5920	5920	5920	5920	0
209	20250310	165700	211276650	5920	5920	5920	5920	0
210	20250310	165600	211276650	5920	5920	5920	5920	0
211	20250310	165500	211276650	5920	5920	5920	5920	0
212	20250310	165400	211276650	5920	5920	5920	5920	1438
213	20250310	165300	211276650	5920	5920	5920	5920	0
214	20250310	165200	211276650	5920	5920	5920	5920	0
215	20250310	165100	211276650	5920	5920	5920	5920	0
216	20250310	165000	211276650	5920	5920	5920	5920	0
217	20250310	164900	211276650	5920	5920	5920	5920	0
218	20250310	164800	211276650	5920	5920	5920	5920	0
219	20250310	164700	211276650	5920	5920	5920	5920	0
220	20250310	164600	211276650	5920	5920	5920	5920	0
221	20250310	164500	211276650	5920	5920	5920	5920	0
222	20250310	164400	211276650	5920	5920	5920	5920	0
223	20250310	164300	211276650	5920	5920	5920	5920	0
224	20250310	164200	211276650	5920	5920	5920	5920	0
225	20250310	164100	211276650	5920	5920	5920	5920	0
226	20250310	164000	211276650	5920	5920	5920	5920	0
227	20250310	163900	211276650	5920	5920	5920	5920	0
228	20250310	163800	211276650	5920	5920	5920	5920	0
229	20250310	163700	211276650	5920	5920	5920	5920	0
230	20250310	163600	211276650	5920	5920	5920	5920	0
231	20250310	163500	211276650	5920	5920	5920	5920	0
232	20250310	163400	211276650	5920	5920	5920	5920	0
233	20250310	163300	211276650	5920	5920	5920	5920	0
234	20250310	163200	211276650	5920	5920	5920	5920	0
235	20250310	163100	211276650	5920	5920	5920	5920	0
236	20250310	163000	211276650	5920	5920	5920	5920	0
237	20250310	162900	211276650	5920	5920	5920	5920	0
238	20250310	162800	211276650	5920	5920	5920	5920	0
239	20250310	162700	211276650	5920	5920	5920	5920	0
240	20250310	162600	211276650	5920	5920	5920	5920	0
241	20250310	162500	211276650	5920	5920	5920	5920	0
242	20250310	162400	211276650	5920	5920	5920	5920	1438
243	20250310	162300	211276650	5920	5920	5920	5920	0
244	20250310	162200	211276650	5920	5920	5920	5920	0
245	20250310	162100	211276650	5920	5920	5920	5920	0
246	20250310	162000	211276650	5920	5920	5920	5920	0
247	20250310	161900	211276650	5920	5920	5920	5920	0
248	20250310	161800	211276650	5920	5920	5920	5920	0
249	20250310	161700	211276650	5920	5920	5920	5920	0
250	20250310	161600	211276650	5920	5920	5920	5920	0
251	20250310	161500	211276650	5920	5920	5920	5920	0
252	20250310	161400	211276650	5920	5920	5920	5920	0
253	20250310	161300	211276650	5920	5920	5920	5920	0
254	20250310	161200	211276650	5920	5920	5920	5920	0
255	20250310	161100	211276650	5920	5920	5920	5920	0
256	20250310	161000	211276650	5920	5920	5920	5920	0
257	20250310	160900	211276650	5920	5920	5920	5920	0
258	20250310	160800	211276650	5920	5920	5920	5920	0
259	20250310	160700	211276650	5920	5920	5920	5920	0
260	20250310	160600	211276650	5920	5920	5920	5920	0
261	20250310	160500	211276650	5920	5920	5920	5920	0
262	20250310	160400	211276650	5920	5920	5920	5920	0
263	20250310	160300	211276650	5920	5920	5920	5920	0
264	20250310	160200	211276650	5920	5920	5920	5920	0
265	20250310	160100	211276650	5920	5920	5920	5920	0
266	20250310	160000	211276650	5920	5920	5920	5920	0
267	20250310	155900	211276650	5920	5920	5920	5920	0
268	20250310	155800	211276650	5920	5920	5920	5920	0
269	20250310	155700	211276650	5920	5920	5920	5920	0
270	20250310	155600	211276650	5920	5920	5920	5920	0
271	20250310	155500	211276650	5920	5920	5920	5920	0
272	20250310	155400	211276650	5920	5920	5920	5920	1438
273	20250310	155300	211276650	5920	5920	5920	5920	0
274	20250310	155200	211276650	5920	5920	5920	5920	0
275	20250310	155100	211276650	5920	5920	5920	5920	0
276	20250310	155000	211276650	5920	5920	5920	5920	0
277	20250310	154900	211276650	5920	5920	5920	5920	0
278	20250310	154800	211276650	5920	5920	5920	5920	0
279	20250310	154700	211276650	5920	5920	5920	5920	0
280	20250310	154600	211276650	5920	5920	5920	5920	0
281	20250310	154500	211276650	5920	5920	5920	5920	0
282	20250310	154400	211276650	5920	5920	5920	5920	0
283	20250310	154300	211276650	5920	5920	5920	5920	0
284	20250310	154200	211276650	5920	5920	5920	5920	0
285	20250310	154100	211276650	5920	5920	5920	5920	0
286	20250310	154000	211276650	5920	5920	5920	5920	0
287	20250310	153900	211276650	5920	5920	5920	5920	0
288	20250310	153800	211276650	5920	5920	5920	5920	0
289	20250310	153700	211276650	5920	5920	5920	5920	0
290	20250310	153600	211276650	5920	5920	5920	5920	0
291	20250310	153500	211276650	5920	5920	5920	5920	0
292	20250310	153400	211276650	5920	5920	5920	5920	0
293	20250310	153300	211276650	5920	5920	5920	5920	0
294	20250310	153200	211276650	5920	5920	5920	5920	0
295	20250310	153100	211276650	5920	5920	5920	5920	0
296	20250310	153000	211276650	5920	5920	5920	5920	1438
297	20250310	152900	202763690	5880	5880	5880	5880	0
298	20250310	152800	202763690	5880	5880	5880	5880	0
299	20250310	152700	202763690	5880	5880	5880	5880	0
300	20250310	152600	202763690	5880	5880	5880	5880	0
301	20250310	152500	202763690	5880	5880	5880	5880	0
302	20250310	152400	202763690	5880	5880	5880	5880	0
303	20250310	152300	202763690	5880	5880	5880	5880	0
304	20250310	152200	202763690	5880	5880	5880	5880	0
305	20250310	152100	202763690	5880	5880	5880	5880	0
306	20250310	152000	202763690	5880	5880	5880	5880	0
307	20250310	151900	202763690	5880	5900	5900	5880	1073
308	20250310	151800	196452350	5930	5890	5930	5890	305
309	20250310	151700	194655140	5890	5890	5890	5890	120
310	20250310	151600	193948340	5930	5930	5930	5930	0
311	20250310	151500	193948340	5930	5930	5930	5930	0
312	20250310	151400	193948340	5930	5930	5930	5930	0
313	20250310	151300	193948340	5930	5930	5930	5930	0
314	20250310	151200	193948340	5930	5930	5930	5930	1
315	20250310	151100	193942410	5930	5930	5930	5930	0
316	20250310	151000	193942410	5930	5930	5930	5930	0
317	20250310	150900	193942410	5930	5930	5930	5930	0
318	20250310	150800	193942410	5930	5930	5930	5930	0
319	20250310	150700	193942410	5930	5900	5930	5880	501
320	20250310	150600	190995440	5930	5900	5930	5900	3
321	20250310	150500	190977710	5930	5930	5930	5930	0
322	20250310	150400	190977710	5930	5890	5930	5890	652
323	20250310	150300	187137350	5930	5930	5930	5900	2673
324	20250310	150200	171357000	5930	5930	5930	5930	1
325	20250310	150100	171351070	5920	5920	5920	5920	0
326	20250310	150000	171351070	5920	5920	5920	5920	100
327	20250310	145900	170759070	5930	5930	5930	5930	0
328	20250310	145800	170759070	5930	5930	5930	5930	5
329	20250310	145700	170729420	5930	5930	5930	5930	0
330	20250310	145600	170729420	5930	5930	5930	5930	0
331	20250310	145500	170729420	5930	5930	5930	5930	1
332	20250310	145400	170723490	5910	5930	5930	5910	523
333	20250310	145300	167627400	5940	5940	5940	5940	0
334	20250310	145200	167627400	5940	5940	5940	5940	0
335	20250310	145100	167627400	5940	5940	5940	5940	0
336	20250310	145000	167627400	5940	5940	5940	5940	1
337	20250310	144900	167621460	5910	5940	5940	5910	510
338	20250310	144800	164603770	5930	5945	5950	5930	185
339	20250310	144700	163506450	5940	5940	5940	5940	2
340	20250310	144600	163494570	5950	5950	5950	5950	0
341	20250310	144500	163494570	5950	5950	5950	5950	0
342	20250310	144400	163494570	5950	5950	5950	5950	0
343	20250310	144300	163494570	5950	5950	5950	5950	0
344	20250310	144200	163494570	5950	5950	5950	5950	0
345	20250310	144100	163494570	5950	5950	5950	5950	1
346	20250310	144000	163488620	5940	5940	5940	5940	0
347	20250310	143900	163488620	5940	5940	5940	5940	136
348	20250310	143800	162680780	5940	5940	5940	5940	1
349	20250310	143700	162674840	5940	5940	5940	5940	498
350	20250310	143600	159716720	5950	5950	5950	5950	0
351	20250310	143500	159716720	5950	5950	5950	5950	127
352	20250310	143400	158961070	5950	5950	5950	5950	4
353	20250310	143300	158937270	5970	5970	5970	5970	4
354	20250310	143200	158913390	5960	5960	5960	5960	0
355	20250310	143100	158913390	5960	5960	5960	5960	0
356	20250310	143000	158913390	5960	5960	5960	5960	0
357	20250310	142900	158913390	5960	5960	5960	5960	100
358	20250310	142800	158317390	5980	5980	5980	5980	7
359	20250310	142700	158275530	5980	5980	5980	5980	0
360	20250310	142600	158275530	5980	5980	5980	5980	0
361	20250310	142500	158275530	5980	5980	5980	5980	0
362	20250310	142400	158275530	5980	5980	5980	5980	0
363	20250310	142300	158275530	5980	5980	5980	5980	0
364	20250310	142200	158275530	5980	5960	5980	5960	1000
365	20250310	142100	152304580	5950	5950	5950	5940	101
366	20250310	142000	151704440	5950	5960	5960	5950	100
367	20250310	141900	151108940	5950	5950	5950	5950	0
368	20250310	141800	151108940	5950	5950	5950	5950	21
369	20250310	141700	150983990	5960	5960	5960	5960	0
370	20250310	141600	150983990	5960	5960	5960	5960	0
371	20250310	141500	150983990	5960	5960	5960	5960	0
372	20250310	141400	150983990	5960	5960	5960	5960	0
373	20250310	141300	150983990	5960	5960	5960	5960	0
374	20250310	141200	150983990	5960	5960	5960	5960	0
375	20250310	141100	150983990	5960	5960	5960	5960	0
376	20250310	141000	150983990	5960	5960	5960	5960	66
377	20250310	140900	150590630	5960	5960	5960	5960	0
378	20250310	140800	150590630	5960	5960	5960	5960	0
379	20250310	140700	150590630	5960	5960	5960	5960	0
380	20250310	140600	150590630	5960	5960	5960	5960	1
381	20250310	140500	150584670	5970	5970	5970	5970	0
382	20250310	140400	150584670	5970	5970	5970	5970	0
383	20250310	140300	150584670	5970	5970	5970	5970	0
384	20250310	140200	150584670	5970	5970	5970	5970	0
385	20250310	140100	150584670	5970	5970	5970	5970	400
386	20250310	140000	148196670	5970	5970	5970	5970	1
387	20250310	135900	148190700	5940	5940	5940	5940	100
388	20250310	135800	147596700	5950	5950	5950	5950	520
389	20250310	135700	144502700	5970	5970	5970	5970	0
390	20250310	135600	144502700	5970	5970	5970	5970	0
391	20250310	135500	144502700	5970	5970	5970	5970	1
392	20250310	135400	144496730	5970	5970	5970	5970	0
393	20250310	135300	144496730	5970	5970	5970	5970	0
394	20250310	135200	144496730	5970	5970	5970	5970	0
395	20250310	135100	144496730	5970	5970	5970	5970	0
396	20250310	135000	144496730	5970	5970	5970	5970	0
397	20250310	134900	144496730	5970	5970	5970	5970	0
398	20250310	134800	144496730	5970	5970	5970	5970	0
399	20250310	134700	144496730	5970	5970	5970	5970	0
400	20250310	134600	144496730	5970	5950	5970	5950	22
401	20250310	134500	144365800	5950	5950	5950	5950	0
402	20250310	134400	144365800	5950	5950	5950	5950	0
403	20250310	134300	144365800	5950	5950	5950	5950	0
404	20250310	134200	144365800	5950	5950	5950	5950	6
405	20250310	134100	144330100	5960	5960	5960	5960	0
406	20250310	134000	144330100	5960	5960	5960	5960	63
407	20250310	133900	143954620	5970	5970	5970	5970	0
408	20250310	133800	143954620	5970	5970	5970	5970	0
409	20250310	133700	143954620	5970	5970	5970	5970	20
410	20250310	133600	143835220	5970	5970	5970	5970	0
411	20250310	133500	143835220	5970	5970	5970	5970	0
412	20250310	133400	143835220	5970	5970	5970	5970	0
413	20250310	133300	143835220	5970	5970	5970	5970	0
414	20250310	133200	143835220	5970	5970	5970	5970	70
415	20250310	133100	143417320	5960	5960	5960	5960	0
416	20250310	133000	143417320	5960	5960	5960	5960	52
417	20250310	132900	143107400	5970	5970	5970	5970	200
418	20250310	132800	141913400	5970	5980	5980	5970	132
419	20250310	132700	141124260	5970	5970	5970	5970	0
420	20250310	132600	141124260	5970	5970	5970	5970	0
421	20250310	132500	141124260	5970	5970	5970	5970	0
422	20250310	132400	141124260	5970	5970	5970	5970	0
423	20250310	132300	141124260	5970	5970	5970	5970	0
424	20250310	132200	141124260	5970	5970	5970	5970	0
425	20250310	132100	141124260	5970	5970	5970	5970	0
426	20250310	132000	141124260	5970	5970	5970	5970	8
427	20250310	131900	141076500	5970	5970	5970	5970	140
428	20250310	131800	140240700	5980	5980	5980	5980	0
429	20250310	131700	140240700	5980	5980	5980	5980	0
430	20250310	131600	140240700	5980	5980	5980	5980	22
431	20250310	131500	140109140	5970	5970	5970	5970	0
432	20250310	131400	140109140	5970	5970	5970	5970	0
433	20250310	131300	140109140	5970	5970	5970	5970	0
434	20250310	131200	140109140	5970	5970	5970	5970	160
435	20250310	131100	139153940	5980	5980	5980	5980	0
436	20250310	131000	139153940	5980	5980	5980	5980	0
437	20250310	130900	139153940	5980	5980	5980	5980	0
438	20250310	130800	139153940	5980	5980	5980	5980	0
439	20250310	130700	139153940	5980	5980	5980	5980	0
440	20250310	130600	139153940	5980	5980	5980	5980	1
441	20250310	130500	139147960	5980	5980	5980	5980	0
442	20250310	130400	139147960	5980	5980	5980	5980	0
443	20250310	130300	139147960	5980	5980	5980	5980	0
444	20250310	130200	139147960	5980	5980	5980	5980	0
445	20250310	130100	139147960	5980	5980	5980	5980	0
446	20250310	130000	139147960	5980	5980	5980	5980	33
447	20250310	125900	138950620	5960	5980	5980	5960	18
448	20250310	125800	138843300	5990	5990	5990	5990	0
449	20250310	125700	138843300	5990	5990	5990	5990	11
450	20250310	125600	138777410	5990	5990	5990	5990	0
451	20250310	125500	138777410	5990	5990	5990	5990	1
452	20250310	125400	138771420	5980	5980	5980	5980	0
453	20250310	125300	138771420	5980	5980	5980	5980	0
454	20250310	125200	138771420	5980	5980	5980	5980	0
455	20250310	125100	138771420	5980	5980	5980	5980	0
456	20250310	125000	138771420	5980	5980	5980	5980	0
457	20250310	124900	138771420	5980	5980	5980	5980	0
458	20250310	124800	138771420	5980	5980	5980	5980	0
459	20250310	124700	138771420	5980	5980	5980	5980	145
460	20250310	124600	137904320	5980	5980	5980	5980	0
461	20250310	124500	137904320	5980	5980	5980	5980	320
462	20250310	124400	135990720	5980	5980	5980	5980	0
463	20250310	124300	135990720	5980	5960	5980	5960	21
464	20250310	124200	135865160	5960	5960	5960	5960	0
465	20250310	124100	135865160	5960	5960	5960	5960	0
466	20250310	124000	135865160	5960	5960	5960	5960	300
467	20250310	123900	134077160	5980	5980	5980	5980	0
468	20250310	123800	134077160	5980	5980	5980	5980	5
469	20250310	123700	134047260	5980	5980	5980	5980	0
470	20250310	123600	134047260	5980	5980	5980	5980	0
471	20250310	123500	134047260	5980	5980	5980	5980	0
472	20250310	123400	134047260	5980	5980	5980	5980	0
473	20250310	123300	134047260	5980	5980	5980	5980	0
474	20250310	123200	134047260	5980	5980	5980	5980	0
475	20250310	123100	134047260	5980	5980	5980	5980	25
476	20250310	123000	133897760	5980	5980	5980	5980	0
477	20250310	122900	133897760	5980	5980	5980	5980	0
478	20250310	122800	133897760	5980	5980	5980	5980	0
479	20250310	122700	133897760	5980	5980	5980	5980	1
480	20250310	122600	133891780	5960	5960	5960	5960	0
481	20250310	122500	133891780	5960	5950	5960	5950	91
482	20250310	122400	133349480	5950	5950	5950	5950	0
483	20250310	122300	133349480	5950	5950	5950	5950	0
484	20250310	122200	133349480	5950	5950	5950	5950	0
485	20250310	122100	133349480	5950	5950	5950	5950	0
486	20250310	122000	133349480	5950	5950	5950	5950	0
487	20250310	121900	133349480	5950	5950	5950	5950	500
488	20250310	121800	130374480	5950	5950	5950	5950	0
489	20250310	121700	130374480	5950	5950	5950	5950	0
490	20250310	121600	130374480	5950	5950	5950	5950	1
491	20250310	121500	130368530	5970	5970	5970	5970	0
492	20250310	121400	130368530	5970	5970	5970	5970	85
493	20250310	121300	129861080	5970	5970	5970	5970	0
494	20250310	121200	129861080	5970	5970	5970	5970	0
495	20250310	121100	129861080	5970	5970	5970	5970	0
496	20250310	121000	129861080	5970	5970	5970	5970	1229
497	20250310	120900	122523950	5970	5970	5970	5970	10
498	20250310	120800	122464250	5950	5950	5950	5950	0
499	20250310	120700	122464250	5950	5950	5950	5950	0
500	20250310	120600	122464250	5950	5960	5960	5950	700
501	20250310	120500	118297430	5980	5980	5980	5980	0
502	20250310	120400	118297430	5980	5980	5980	5980	0
503	20250310	120300	118297430	5980	5980	5980	5980	0
504	20250310	120200	118297430	5980	5980	5980	5980	0
505	20250310	120100	118297430	5980	5980	5980	5980	12
506	20250310	120000	118225670	5980	5980	5980	5980	0
507	20250310	115900	118225670	5980	5970	5980	5970	100
508	20250310	115800	117628370	5970	5970	5970	5970	100
509	20250310	115700	117031370	5960	5960	5960	5960	0
510	20250310	115600	117031370	5960	5960	5960	5960	0
511	20250310	115500	117031370	5960	5960	5960	5960	34
512	20250310	115400	116828730	5990	5990	5990	5990	0
513	20250310	115300	116828730	5990	5990	5990	5990	0
514	20250310	115200	116828730	5990	5990	5990	5990	167
515	20250310	115100	115828400	5960	5960	5960	5960	0
516	20250310	115000	115828400	5960	5960	5960	5960	0
517	20250310	114900	115828400	5960	5960	5960	5960	0
518	20250310	114800	115828400	5960	5960	5960	5960	0
519	20250310	114700	115828400	5960	5990	5990	5960	9
520	20250310	114600	115774580	5960	5960	5960	5960	0
521	20250310	114500	115774580	5960	5960	5960	5960	58
522	20250310	114400	115428900	5960	5960	5960	5960	0
523	20250310	114300	115428900	5960	5960	5960	5960	5
524	20250310	114200	115399100	5970	5970	5970	5970	380
525	20250310	114100	113130500	5970	5970	5970	5970	0
526	20250310	114000	113130500	5970	5970	5970	5970	0
527	20250310	113900	113130500	5970	5970	5970	5970	0
528	20250310	113800	113130500	5970	5970	5970	5970	0
529	20250310	113700	113130500	5970	5970	5970	5970	0
530	20250310	113600	113130500	5970	5970	5970	5970	0
531	20250310	113500	113130500	5970	5970	5970	5970	0
532	20250310	113400	113130500	5970	5970	5970	5970	0
533	20250310	113300	113130500	5970	5970	5970	5970	0
534	20250310	113200	113130500	5970	5970	5970	5970	0
535	20250310	113100	113130500	5970	5970	5970	5970	1
536	20250310	113000	113124530	5990	5990	5990	5990	0
537	20250310	112900	113124530	5990	5990	5990	5990	1
538	20250310	112800	113118540	5980	5980	5980	5980	0
539	20250310	112700	113118540	5980	5980	5980	5980	0
540	20250310	112600	113118540	5980	5980	5980	5980	0
541	20250310	112500	113118540	5980	5980	5980	5980	51
542	20250310	112400	112813560	5990	5990	5990	5990	102
543	20250310	112300	112202580	5980	5980	5980	5980	25
544	20250310	112200	112053080	5980	5980	5980	5980	0
545	20250310	112100	112053080	5980	5980	5980	5980	250
546	20250310	112000	110558080	5980	5980	5980	5980	1
547	20250310	111900	110552100	5990	5990	5990	5990	0
548	20250310	111800	110552100	5990	5990	5990	5990	0
549	20250310	111700	110552100	5990	5990	5990	5990	0
550	20250310	111600	110552100	5990	5970	5990	5970	1050
551	20250310	111500	104269660	5970	5970	5970	5970	0
552	20250310	111400	104269660	5970	5970	5970	5970	0
553	20250310	111300	104269660	5970	5970	5970	5970	0
554	20250310	111200	104269660	5970	5970	5970	5970	1
555	20250310	111100	104263690	5990	5990	5990	5990	0
556	20250310	111000	104263690	5990	5990	5990	5990	0
557	20250310	110900	104263690	5990	5990	5990	5990	0
558	20250310	110800	104263690	5990	5960	5990	5960	804
559	20250310	110700	99461990	5940	5940	5940	5940	50
560	20250310	110600	99164990	5960	5960	5960	5960	20
561	20250310	110500	99045790	5930	5970	5970	5930	310
562	20250310	110400	97207090	5970	5970	5970	5970	0
563	20250310	110300	97207090	5970	5970	5970	5970	6
564	20250310	110200	97171270	5980	5980	5980	5980	0
565	20250310	110100	97171270	5980	5960	5980	5960	436
566	20250310	110000	94568820	5960	5960	5960	5960	270
567	20250310	105900	92959620	5970	5970	5970	5970	0
568	20250310	105800	92959620	5970	5910	5970	5910	14
569	20250310	105700	92876320	5970	5960	5970	5960	5
570	20250310	105600	92846500	5960	5960	5960	5960	0
571	20250310	105500	92846500	5960	5960	5960	5960	1
572	20250310	105400	92840540	5950	5940	5950	5940	37
573	20250310	105300	92620400	5940	5940	5940	5940	107
574	20250310	105200	91984820	5940	5940	5940	5940	0
575	20250310	105100	91984820	5940	5930	5940	5930	252
576	20250310	105000	90490370	5930	5900	5930	5900	11
577	20250310	104900	90425440	5900	5900	5900	5900	0
578	20250310	104800	90425440	5900	5900	5900	5900	0
579	20250310	104700	90425440	5900	5900	5900	5900	0
580	20250310	104600	90425440	5900	5900	5900	5900	0
581	20250310	104500	90425440	5900	5900	5900	5900	0
582	20250310	104400	90425440	5900	5900	5900	5900	47
583	20250310	104300	90148140	5930	5930	5930	5930	40
584	20250310	104200	89910940	5930	5930	5930	5930	2
585	20250310	104100	89899080	5920	5920	5920	5920	186
586	20250310	104000	88797960	5920	5920	5920	5920	21
587	20250310	103900	88673640	5920	5910	5920	5910	186
588	20250310	103800	87574260	5910	5910	5910	5910	0
589	20250310	103700	87574260	5910	5910	5910	5910	0
590	20250310	103600	87574260	5910	5910	5910	5910	1
591	20250310	103500	87568350	5910	5910	5910	5910	0
592	20250310	103400	87568350	5910	5910	5910	5910	0
593	20250310	103300	87568350	5910	5910	5910	5910	0
594	20250310	103200	87568350	5910	5910	5910	5910	0
595	20250310	103100	87568350	5910	5910	5910	5910	1
596	20250310	103000	87562440	5910	5910	5910	5910	10
597	20250310	102900	87503340	5880	5880	5880	5880	154
598	20250310	102800	86597820	5910	5910	5910	5910	0
599	20250310	102700	86597820	5910	5910	5910	5910	0
600	20250310	102600	86597820	5910	5910	5910	5910	149
601	20250310	102500	85717230	5870	5880	5880	5870	100
602	20250310	102400	85129380	5900	5870	5900	5870	1346
603	20250310	102300	77221200	5860	5860	5860	5860	0
604	20250310	102200	77221200	5860	5870	5870	5860	385
605	20250310	102100	74965090	5870	5870	5870	5870	1
606	20250310	102000	74959220	5860	5860	5860	5860	0
607	20250310	101900	74959220	5860	5870	5870	5860	700
608	20250310	101800	70852960	5870	5870	5870	5870	445
609	20250310	101700	68240810	5890	5890	5890	5890	0
610	20250310	101600	68240810	5890	5870	5890	5870	2
611	20250310	101500	68229050	5890	5890	5890	5890	1
612	20250310	101400	68223160	5890	5890	5890	5890	2
613	20250310	101300	68211380	5890	5890	5890	5890	1
614	20250310	101200	68205490	5870	5870	5870	5870	30
615	20250310	101100	68029390	5880	5890	5890	5880	11
616	20250310	101000	67964610	5870	5870	5870	5870	0
617	20250310	100900	67964610	5870	5890	5890	5870	64
618	20250310	100800	67588890	5890	5890	5890	5890	0
619	20250310	100700	67588890	5890	5890	5890	5890	0
620	20250310	100600	67588890	5890	5890	5890	5890	2
621	20250310	100500	67577110	5890	5890	5890	5890	0
622	20250310	100400	67577110	5890	5880	5890	5880	102
623	20250310	100300	66976350	5890	5890	5890	5890	34
624	20250310	100200	66776090	5870	5870	5870	5870	300
625	20250310	100100	65015090	5870	5870	5870	5870	0
626	20250310	100000	65015090	5870	5870	5870	5870	28
627	20250310	095900	64850730	5870	5870	5870	5870	0
628	20250310	095800	64850730	5870	5870	5870	5870	0
629	20250310	095700	64850730	5870	5870	5870	5870	108
630	20250310	095600	64216770	5870	5870	5870	5870	3
631	20250310	095500	64199160	5920	5920	5920	5920	20
632	20250310	095400	64080760	5920	5920	5920	5920	1
633	20250310	095300	64074840	5880	5880	5880	5880	156
634	20250310	095200	63157560	5920	5920	5920	5880	87
635	20250310	095100	62644940	5890	5920	5920	5890	4
636	20250310	095000	62621350	5930	5930	5930	5930	9
637	20250310	094900	62567980	5890	5890	5930	5890	11
638	20250310	094800	62503150	5890	5900	5900	5890	229
639	20250310	094700	61154250	5900	5900	5900	5900	79
640	20250310	094600	60688150	5900	5900	5900	5900	0
641	20250310	094500	60688150	5900	5910	5910	5900	200
642	20250310	094400	59508050	5910	5910	5910	5910	0
643	20250310	094300	59508050	5910	5910	5910	5910	0
644	20250310	094200	59508050	5910	5910	5910	5910	0
645	20250310	094100	59508050	5910	5910	5910	5910	0
646	20250310	094000	59508050	5910	5910	5910	5910	200
647	20250310	093900	58326050	5910	5910	5910	5910	0
648	20250310	093800	58326050	5910	5910	5910	5910	0
649	20250310	093700	58326050	5910	5910	5910	5910	0
650	20250310	093600	58326050	5910	5910	5910	5910	71
651	20250310	093500	57906440	5920	5930	5950	5920	363
652	20250310	093400	55757320	5950	5950	5950	5950	3
653	20250310	093300	55739470	5950	5950	5950	5950	0
654	20250310	093200	55739470	5950	5950	5950	5950	1
655	20250310	093100	55733520	5950	5950	5950	5950	8
656	20250310	093000	55685920	5920	5940	5940	5920	736
657	20250310	092900	51315100	5950	5950	5950	5950	1
658	20250310	092800	51309150	5920	5920	5920	5920	46
659	20250310	092700	51036830	5950	5940	5950	5940	224
660	20250310	092600	49705210	5930	5930	5930	5930	0
661	20250310	092500	49705210	5930	5930	5930	5930	815
662	20250310	092400	44872260	5930	5930	5930	5930	9
663	20250310	092300	44818890	5940	5940	5940	5940	0
664	20250310	092200	44818890	5940	5910	5940	5910	467
665	20250310	092100	42058890	5910	5900	5910	5900	1975
666	20250310	092000	30404390	5910	5940	5940	5910	1043
667	20250310	091900	24231990	5940	5930	5940	5930	63
668	20250310	091800	23858390	5930	5930	5930	5930	0
669	20250310	091700	23858390	5930	5930	5930	5930	17
670	20250310	091600	23757580	5930	5930	5930	5930	503
671	20250310	091500	20774790	5930	5940	5940	5930	220
672	20250310	091400	19469810	5960	5950	5960	5950	37
673	20250310	091300	19249650	5920	5940	5940	5920	361
674	20250310	091200	17109290	5940	5940	5940	5940	98
675	20250310	091100	16527170	5940	5930	5940	5930	56
676	20250310	091000	16195030	5930	5910	5930	5910	413
677	20250310	090900	13747640	5900	5900	5900	5900	0
678	20250310	090800	13747640	5900	5910	5910	5900	21
679	20250310	090700	13623730	5890	5890	5890	5890	140
680	20250310	090600	12799130	5920	5920	5920	5920	0
681	20250310	090500	12799130	5920	5920	5920	5920	27
682	20250310	090400	12639290	5920	5880	5920	5880	210
683	20250310	090300	11404270	5860	5880	5890	5860	201
684	20250310	090200	10224800	5870	5930	5930	5870	55
685	20250310	090100	9901160	5930	5890	5930	5880	1194
686	20250310	090000	2879360	5940	5900	5940	5900	488