KissMeData/037440/min/candle-20250313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250313	192400	597765985	5320	5320	5320	5320	1005
3	20250313	192300	597765985	5320	5320	5320	5320	0
4	20250313	192200	597765985	5320	5320	5320	5320	0
5	20250313	192100	597765985	5320	5320	5320	5320	0
6	20250313	192000	597765985	5320	5320	5320	5320	0
7	20250313	191900	597765985	5320	5320	5320	5320	0
8	20250313	191800	597765985	5320	5320	5320	5320	0
9	20250313	191700	597765985	5320	5320	5320	5320	0
10	20250313	191600	597765985	5320	5320	5320	5320	0
11	20250313	191500	597765985	5320	5320	5320	5320	0
12	20250313	191400	597765985	5320	5320	5320	5320	0
13	20250313	191300	597765985	5320	5320	5320	5320	0
14	20250313	191200	597765985	5320	5320	5320	5320	0
15	20250313	191100	597765985	5320	5320	5320	5320	0
16	20250313	191000	597765985	5320	5320	5320	5320	0
17	20250313	190900	597765985	5320	5320	5320	5320	0
18	20250313	190800	597765985	5320	5320	5320	5320	0
19	20250313	190700	597765985	5320	5320	5320	5320	0
20	20250313	190600	597765985	5320	5320	5320	5320	0
21	20250313	190500	597765985	5320	5320	5320	5320	0
22	20250313	190400	597765985	5320	5320	5320	5320	0
23	20250313	190300	597765985	5320	5320	5320	5320	0
24	20250313	190200	597765985	5320	5320	5320	5320	0
25	20250313	190100	597765985	5320	5320	5320	5320	0
26	20250313	190000	597765985	5320	5320	5320	5320	0
27	20250313	185900	597765985	5320	5320	5320	5320	0
28	20250313	185800	597765985	5320	5320	5320	5320	0
29	20250313	185700	597765985	5320	5320	5320	5320	0
30	20250313	185600	597765985	5320	5320	5320	5320	0
31	20250313	185500	597765985	5320	5320	5320	5320	0
32	20250313	185400	597765985	5320	5320	5320	5320	1005
33	20250313	185300	597765985	5320	5320	5320	5320	0
34	20250313	185200	597765985	5320	5320	5320	5320	0
35	20250313	185100	597765985	5320	5320	5320	5320	0
36	20250313	185000	597765985	5320	5320	5320	5320	0
37	20250313	184900	597765985	5320	5320	5320	5320	0
38	20250313	184800	597765985	5320	5320	5320	5320	0
39	20250313	184700	597765985	5320	5320	5320	5320	0
40	20250313	184600	597765985	5320	5320	5320	5320	0
41	20250313	184500	597765985	5320	5320	5320	5320	0
42	20250313	184400	597765985	5320	5320	5320	5320	0
43	20250313	184300	597765985	5320	5320	5320	5320	0
44	20250313	184200	597765985	5320	5320	5320	5320	0
45	20250313	184100	597765985	5320	5320	5320	5320	0
46	20250313	184000	597765985	5320	5320	5320	5320	0
47	20250313	183900	597765985	5320	5320	5320	5320	0
48	20250313	183800	597765985	5320	5320	5320	5320	0
49	20250313	183700	597765985	5320	5320	5320	5320	0
50	20250313	183600	597765985	5320	5320	5320	5320	0
51	20250313	183500	597765985	5320	5320	5320	5320	0
52	20250313	183400	597765985	5320	5320	5320	5320	0
53	20250313	183300	597765985	5320	5320	5320	5320	0
54	20250313	183200	597765985	5320	5320	5320	5320	0
55	20250313	183100	597765985	5320	5320	5320	5320	0
56	20250313	183000	597765985	5320	5320	5320	5320	0
57	20250313	182900	597765985	5320	5320	5320	5320	0
58	20250313	182800	597765985	5320	5320	5320	5320	0
59	20250313	182700	597765985	5320	5320	5320	5320	0
60	20250313	182600	597765985	5320	5320	5320	5320	0
61	20250313	182500	597765985	5320	5320	5320	5320	0
62	20250313	182400	597765985	5320	5320	5320	5320	1005
63	20250313	182300	597765985	5320	5320	5320	5320	0
64	20250313	182200	597765985	5320	5320	5320	5320	0
65	20250313	182100	597765985	5320	5320	5320	5320	0
66	20250313	182000	597765985	5320	5320	5320	5320	0
67	20250313	181900	597765985	5320	5320	5320	5320	0
68	20250313	181800	597765985	5320	5320	5320	5320	0
69	20250313	181700	597765985	5320	5320	5320	5320	0
70	20250313	181600	597765985	5320	5320	5320	5320	0
71	20250313	181500	597765985	5320	5320	5320	5320	0
72	20250313	181400	597765985	5320	5320	5320	5320	0
73	20250313	181300	597765985	5320	5320	5320	5320	0
74	20250313	181200	597765985	5320	5320	5320	5320	0
75	20250313	181100	597765985	5320	5320	5320	5320	0
76	20250313	181000	597765985	5320	5320	5320	5320	0
77	20250313	180900	597765985	5320	5320	5320	5320	0
78	20250313	180800	597765985	5320	5320	5320	5320	0
79	20250313	180700	597765985	5320	5320	5320	5320	0
80	20250313	180600	597765985	5320	5320	5320	5320	0
81	20250313	180500	597765985	5320	5320	5320	5320	0
82	20250313	180400	597765985	5320	5320	5320	5320	0
83	20250313	180300	597765985	5320	5320	5320	5320	0
84	20250313	180200	597765985	5320	5320	5320	5320	0
85	20250313	180100	597765985	5320	5320	5320	5320	0
86	20250313	180000	597765985	5320	5320	5320	5320	0
87	20250313	175900	597765985	5320	5320	5320	5320	0
88	20250313	175800	597765985	5320	5320	5320	5320	0
89	20250313	175700	597765985	5320	5320	5320	5320	0
90	20250313	175600	597765985	5320	5320	5320	5320	0
91	20250313	175500	597765985	5320	5320	5320	5320	0
92	20250313	175400	597765985	5320	5320	5320	5320	1005
93	20250313	175300	597765985	5320	5320	5320	5320	0
94	20250313	175200	597765985	5320	5320	5320	5320	0
95	20250313	175100	597765985	5320	5320	5320	5320	0
96	20250313	175000	597765985	5320	5320	5320	5320	0
97	20250313	174900	597765985	5320	5320	5320	5320	0
98	20250313	174800	597765985	5320	5320	5320	5320	0
99	20250313	174700	597765985	5320	5320	5320	5320	0
100	20250313	174600	597765985	5320	5320	5320	5320	0
101	20250313	174500	597765985	5320	5320	5320	5320	0
102	20250313	174400	597765985	5320	5320	5320	5320	0
103	20250313	174300	597765985	5320	5320	5320	5320	0
104	20250313	174200	597765985	5320	5320	5320	5320	0
105	20250313	174100	597765985	5320	5320	5320	5320	0
106	20250313	174000	597765985	5320	5320	5320	5320	0
107	20250313	173900	597765985	5320	5320	5320	5320	0
108	20250313	173800	597765985	5320	5320	5320	5320	0
109	20250313	173700	597765985	5320	5320	5320	5320	0
110	20250313	173600	597765985	5320	5320	5320	5320	0
111	20250313	173500	597765985	5320	5320	5320	5320	0
112	20250313	173400	597765985	5320	5320	5320	5320	0
113	20250313	173300	597765985	5320	5320	5320	5320	0
114	20250313	173200	597765985	5320	5320	5320	5320	0
115	20250313	173100	597765985	5320	5320	5320	5320	0
116	20250313	173000	597765985	5320	5320	5320	5320	0
117	20250313	172900	597765985	5320	5320	5320	5320	0
118	20250313	172800	597765985	5320	5320	5320	5320	0
119	20250313	172700	597765985	5320	5320	5320	5320	0
120	20250313	172600	597765985	5320	5320	5320	5320	0
121	20250313	172500	597765985	5320	5320	5320	5320	0
122	20250313	172400	597765985	5320	5320	5320	5320	1005
123	20250313	172300	597765985	5320	5320	5320	5320	0
124	20250313	172200	597765985	5320	5320	5320	5320	0
125	20250313	172100	597765985	5320	5320	5320	5320	0
126	20250313	172000	597765985	5320	5320	5320	5320	0
127	20250313	171900	597765985	5320	5320	5320	5320	0
128	20250313	171800	597765985	5320	5320	5320	5320	0
129	20250313	171700	597765985	5320	5320	5320	5320	0
130	20250313	171600	597765985	5320	5320	5320	5320	0
131	20250313	171500	597765985	5320	5320	5320	5320	0
132	20250313	171400	597765985	5320	5320	5320	5320	0
133	20250313	171300	597765985	5320	5320	5320	5320	0
134	20250313	171200	597765985	5320	5320	5320	5320	0
135	20250313	171100	597765985	5320	5320	5320	5320	0
136	20250313	171000	597765985	5320	5320	5320	5320	0
137	20250313	170900	597765985	5320	5320	5320	5320	0
138	20250313	170800	597765985	5320	5320	5320	5320	0
139	20250313	170700	597765985	5320	5320	5320	5320	0
140	20250313	170600	597765985	5320	5320	5320	5320	0
141	20250313	170500	597765985	5320	5320	5320	5320	0
142	20250313	170400	597765985	5320	5320	5320	5320	0
143	20250313	170300	597765985	5320	5320	5320	5320	0
144	20250313	170200	597765985	5320	5320	5320	5320	0
145	20250313	170100	597765985	5320	5320	5320	5320	0
146	20250313	170000	597765985	5320	5320	5320	5320	0
147	20250313	165900	597765985	5320	5320	5320	5320	0
148	20250313	165800	597765985	5320	5320	5320	5320	0
149	20250313	165700	597765985	5320	5320	5320	5320	0
150	20250313	165600	597765985	5320	5320	5320	5320	0
151	20250313	165500	597765985	5320	5320	5320	5320	0
152	20250313	165400	597765985	5320	5320	5320	5320	1005
153	20250313	165300	597765985	5320	5320	5320	5320	0
154	20250313	165200	597765985	5320	5320	5320	5320	0
155	20250313	165100	597765985	5320	5320	5320	5320	0
156	20250313	165000	597765985	5320	5320	5320	5320	0
157	20250313	164900	597765985	5320	5320	5320	5320	0
158	20250313	164800	597765985	5320	5320	5320	5320	0
159	20250313	164700	597765985	5320	5320	5320	5320	0
160	20250313	164600	597765985	5320	5320	5320	5320	0
161	20250313	164500	597765985	5320	5320	5320	5320	0
162	20250313	164400	597765985	5320	5320	5320	5320	0
163	20250313	164300	597765985	5320	5320	5320	5320	0
164	20250313	164200	597765985	5320	5320	5320	5320	0
165	20250313	164100	597765985	5320	5320	5320	5320	0
166	20250313	164000	597765985	5320	5320	5320	5320	0
167	20250313	163900	597765985	5320	5320	5320	5320	0
168	20250313	163800	597765985	5320	5320	5320	5320	0
169	20250313	163700	597765985	5320	5320	5320	5320	0
170	20250313	163600	597765985	5320	5320	5320	5320	0
171	20250313	163500	597765985	5320	5320	5320	5320	0
172	20250313	163400	597765985	5320	5320	5320	5320	0
173	20250313	163300	597765985	5320	5320	5320	5320	0
174	20250313	163200	597765985	5320	5320	5320	5320	0
175	20250313	163100	597765985	5320	5320	5320	5320	0
176	20250313	163000	597765985	5320	5320	5320	5320	0
177	20250313	162900	597765985	5320	5320	5320	5320	0
178	20250313	162800	597765985	5320	5320	5320	5320	0
179	20250313	162700	597765985	5320	5320	5320	5320	0
180	20250313	162600	597765985	5320	5320	5320	5320	0
181	20250313	162500	597765985	5320	5320	5320	5320	0
182	20250313	162400	597765985	5320	5320	5320	5320	1005
183	20250313	162300	597765985	5320	5320	5320	5320	0
184	20250313	162200	597765985	5320	5320	5320	5320	0
185	20250313	162100	597765985	5320	5320	5320	5320	0
186	20250313	162000	597765985	5320	5320	5320	5320	0
187	20250313	161900	597765985	5320	5320	5320	5320	0
188	20250313	161800	597765985	5320	5320	5320	5320	0
189	20250313	161700	597765985	5320	5320	5320	5320	0
190	20250313	161600	597765985	5320	5320	5320	5320	0
191	20250313	161500	597765985	5320	5320	5320	5320	0
192	20250313	161400	597765985	5320	5320	5320	5320	0
193	20250313	161300	597765985	5320	5320	5320	5320	0
194	20250313	161200	597765985	5320	5320	5320	5320	0
195	20250313	161100	597765985	5320	5320	5320	5320	0
196	20250313	161000	597765985	5320	5320	5320	5320	0
197	20250313	160900	597765985	5320	5320	5320	5320	0
198	20250313	160800	597765985	5320	5320	5320	5320	0
199	20250313	160700	597765985	5320	5320	5320	5320	0
200	20250313	160600	597765985	5320	5320	5320	5320	0
201	20250313	160500	597765985	5320	5320	5320	5320	0
202	20250313	160400	597765985	5320	5320	5320	5320	0
203	20250313	160300	597765985	5320	5320	5320	5320	0
204	20250313	160200	597765985	5320	5320	5320	5320	0
205	20250313	160100	597765985	5320	5320	5320	5320	0
206	20250313	160000	597765985	5320	5320	5320	5320	0
207	20250313	155900	597765985	5320	5320	5320	5320	0
208	20250313	155800	597765985	5320	5320	5320	5320	0
209	20250313	155700	597765985	5320	5320	5320	5320	0
210	20250313	155600	597765985	5320	5320	5320	5320	0
211	20250313	155500	597765985	5320	5320	5320	5320	0
212	20250313	155400	597765985	5320	5320	5320	5320	1005
213	20250313	155300	597765985	5320	5320	5320	5320	0
214	20250313	155200	597765985	5320	5320	5320	5320	0
215	20250313	155100	597765985	5320	5320	5320	5320	0
216	20250313	155000	597765985	5320	5320	5320	5320	0
217	20250313	154900	597765985	5320	5320	5320	5320	0
218	20250313	154800	597765985	5320	5320	5320	5320	0
219	20250313	154700	597765985	5320	5320	5320	5320	0
220	20250313	154600	597765985	5320	5320	5320	5320	0
221	20250313	154500	597765985	5320	5320	5320	5320	0
222	20250313	154400	597765985	5320	5320	5320	5320	0
223	20250313	154300	597765985	5320	5320	5320	5320	0
224	20250313	154200	597765985	5320	5320	5320	5320	0
225	20250313	154100	597765985	5320	5320	5320	5320	0
226	20250313	154000	597765985	5320	5320	5320	5320	0
227	20250313	153900	597765985	5320	5320	5320	5320	0
228	20250313	153800	597765985	5320	5320	5320	5320	0
229	20250313	153700	597765985	5320	5320	5320	5320	0
230	20250313	153600	597765985	5320	5320	5320	5320	0
231	20250313	153500	597765985	5320	5320	5320	5320	0
232	20250313	153400	597765985	5320	5320	5320	5320	0
233	20250313	153300	597765985	5320	5320	5320	5320	0
234	20250313	153200	597765985	5320	5320	5320	5320	0
235	20250313	153100	597765985	5320	5320	5320	5320	0
236	20250313	153000	597765985	5320	5320	5320	5320	1005
237	20250313	152900	592419385	5360	5360	5360	5360	0
238	20250313	152800	592419385	5360	5360	5360	5360	0
239	20250313	152700	592419385	5360	5360	5360	5360	0
240	20250313	152600	592419385	5360	5360	5360	5360	0
241	20250313	152500	592419385	5360	5360	5360	5360	0
242	20250313	152400	592419385	5360	5360	5360	5360	0
243	20250313	152300	592419385	5360	5360	5360	5360	0
244	20250313	152200	592419385	5360	5360	5360	5360	0
245	20250313	152100	592419385	5360	5360	5360	5360	0
246	20250313	152000	592419385	5360	5360	5360	5360	0
247	20250313	151900	592419385	5360	5360	5360	5360	2000
248	20250313	151800	581699385	5360	5350	5360	5350	2
249	20250313	151700	581688675	5360	5360	5360	5360	0
250	20250313	151600	581688675	5360	5360	5360	5360	131
251	20250313	151500	580986515	5360	5360	5360	5360	481
252	20250313	151400	578408355	5360	5360	5360	5360	1
253	20250313	151300	578402995	5360	5370	5370	5360	2
254	20250313	151200	578392265	5370	5370	5370	5370	27
255	20250313	151100	578247275	5330	5330	5330	5330	0
256	20250313	151000	578247275	5330	5330	5330	5330	0
257	20250313	150900	578247275	5330	5340	5340	5330	301
258	20250313	150800	576639975	5340	5340	5340	5340	0
259	20250313	150700	576639975	5340	5340	5340	5340	0
260	20250313	150600	576639975	5340	5340	5340	5340	111
261	20250313	150500	576047235	5370	5370	5370	5370	0
262	20250313	150400	576047235	5370	5370	5370	5370	0
263	20250313	150300	576047235	5370	5370	5370	5370	0
264	20250313	150200	576047235	5370	5360	5370	5360	154
265	20250313	150100	575221095	5340	5360	5360	5340	54
266	20250313	150000	574932195	5360	5360	5360	5360	10
267	20250313	145900	574878595	5360	5360	5360	5360	0
268	20250313	145800	574878595	5360	5360	5360	5360	0
269	20250313	145700	574878595	5360	5360	5360	5360	0
270	20250313	145600	574878595	5360	5360	5360	5360	238
271	20250313	145500	573602915	5360	5360	5360	5360	0
272	20250313	145400	573602915	5360	5360	5360	5360	0
273	20250313	145300	573602915	5360	5350	5360	5350	181
274	20250313	145200	572633835	5350	5340	5350	5340	479
275	20250313	145100	570072055	5330	5340	5340	5330	4
276	20250313	145000	570050715	5340	5340	5340	5340	10
277	20250313	144900	569997315	5340	5340	5340	5340	0
278	20250313	144800	569997315	5340	5340	5340	5340	0
279	20250313	144700	569997315	5340	5340	5340	5340	0
280	20250313	144600	569997315	5340	5340	5340	5340	0
281	20250313	144500	569997315	5340	5340	5340	5340	0
282	20250313	144400	569997315	5340	5340	5340	5340	0
283	20250313	144300	569997315	5340	5340	5340	5340	0
284	20250313	144200	569997315	5340	5340	5340	5340	0
285	20250313	144100	569997315	5340	5340	5340	5340	5
286	20250313	144000	569970615	5340	5340	5340	5340	20
287	20250313	143900	569863815	5340	5340	5340	5340	0
288	20250313	143800	569863815	5340	5340	5340	5340	10
289	20250313	143700	569810415	5340	5330	5340	5310	3792
290	20250313	143600	549664545	5320	5330	5330	5320	674
291	20250313	143500	546077815	5340	5340	5340	5340	0
292	20250313	143400	546077815	5340	5340	5340	5340	1
293	20250313	143300	546072475	5340	5340	5340	5340	0
294	20250313	143200	546072475	5340	5340	5340	5340	13
295	20250313	143100	546003055	5340	5340	5340	5340	0
296	20250313	143000	546003055	5340	5340	5340	5340	0
297	20250313	142900	546003055	5340	5340	5340	5340	0
298	20250313	142800	546003055	5340	5340	5340	5340	133
299	20250313	142700	545292835	5330	5330	5330	5330	0
300	20250313	142600	545292835	5330	5330	5330	5330	0
301	20250313	142500	545292835	5330	5330	5330	5330	2
302	20250313	142400	545282175	5340	5340	5340	5340	2
303	20250313	142300	545271495	5340	5340	5340	5340	0
304	20250313	142200	545271495	5340	5340	5340	5340	0
305	20250313	142100	545271495	5340	5340	5340	5340	0
306	20250313	142000	545271495	5340	5340	5340	5340	76
307	20250313	141900	544865655	5340	5340	5340	5340	0
308	20250313	141800	544865655	5340	5340	5340	5340	0
309	20250313	141700	544865655	5340	5340	5340	5340	0
310	20250313	141600	544865655	5340	5340	5340	5340	0
311	20250313	141500	544865655	5340	5340	5340	5340	0
312	20250313	141400	544865655	5340	5340	5340	5340	320
313	20250313	141300	543156855	5340	5340	5340	5340	80
314	20250313	141200	542729655	5320	5320	5320	5320	0
315	20250313	141100	542729655	5320	5340	5340	5320	853
316	20250313	141000	538183065	5340	5340	5340	5340	1000
317	20250313	140900	532843065	5340	5340	5340	5340	0
318	20250313	140800	532843065	5340	5340	5340	5340	0
319	20250313	140700	532843065	5340	5340	5340	5340	4
320	20250313	140600	532821705	5350	5350	5350	5350	0
321	20250313	140500	532821705	5350	5350	5350	5350	0
322	20250313	140400	532821705	5350	5350	5350	5350	391
323	20250313	140300	530729855	5360	5360	5360	5360	0
324	20250313	140200	530729855	5360	5360	5360	5360	0
325	20250313	140100	530729855	5360	5360	5360	5360	0
326	20250313	140000	530729855	5360	5360	5360	5360	100
327	20250313	135900	530193855	5360	5360	5360	5360	100
328	20250313	135800	529657855	5350	5350	5350	5350	0
329	20250313	135700	529657855	5350	5350	5350	5350	0
330	20250313	135600	529657855	5350	5350	5350	5350	0
331	20250313	135500	529657855	5350	5350	5350	5350	0
332	20250313	135400	529657855	5350	5350	5350	5350	0
333	20250313	135300	529657855	5350	5350	5350	5350	0
334	20250313	135200	529657855	5350	5350	5350	5350	0
335	20250313	135100	529657855	5350	5350	5350	5350	0
336	20250313	135000	529657855	5350	5350	5350	5350	0
337	20250313	134900	529657855	5350	5350	5350	5350	0
338	20250313	134800	529657855	5350	5350	5350	5350	0
339	20250313	134700	529657855	5350	5350	5350	5350	0
340	20250313	134600	529657855	5350	5350	5350	5350	0
341	20250313	134500	529657855	5350	5350	5350	5350	0
342	20250313	134400	529657855	5350	5350	5350	5350	0
343	20250313	134300	529657855	5350	5350	5350	5350	0
344	20250313	134200	529657855	5350	5350	5350	5350	0
345	20250313	134100	529657855	5350	5350	5350	5350	0
346	20250313	134000	529657855	5350	5360	5360	5350	928
347	20250313	133900	524688875	5380	5380	5380	5380	0
348	20250313	133800	524688875	5380	5380	5380	5380	1
349	20250313	133700	524683495	5370	5370	5370	5370	0
350	20250313	133600	524683495	5370	5370	5370	5370	0
351	20250313	133500	524683495	5370	5370	5370	5370	0
352	20250313	133400	524683495	5370	5370	5370	5370	0
353	20250313	133300	524683495	5370	5370	5370	5370	0
354	20250313	133200	524683495	5370	5370	5370	5370	0
355	20250313	133100	524683495	5370	5370	5370	5370	0
356	20250313	133000	524683495	5370	5370	5370	5370	39
357	20250313	132900	524474065	5370	5370	5370	5370	0
358	20250313	132800	524474065	5370	5370	5370	5370	0
359	20250313	132700	524474065	5370	5370	5370	5370	0
360	20250313	132600	524474065	5370	5370	5370	5370	0
361	20250313	132500	524474065	5370	5370	5370	5370	200
362	20250313	132400	523400065	5370	5360	5370	5360	3
363	20250313	132300	523383975	5350	5350	5350	5350	0
364	20250313	132200	523383975	5350	5350	5350	5350	1
365	20250313	132100	523378625	5340	5340	5340	5340	0
366	20250313	132000	523378625	5340	5360	5360	5340	1000
367	20250313	131900	518034125	5360	5360	5360	5360	0
368	20250313	131800	518034125	5360	5360	5360	5360	0
369	20250313	131700	518034125	5360	5360	5360	5360	105
370	20250313	131600	517471325	5360	5360	5360	5360	50
371	20250313	131500	517203325	5360	5350	5360	5350	21
372	20250313	131400	517090775	5350	5350	5350	5350	0
373	20250313	131300	517090775	5350	5350	5350	5350	100
374	20250313	131200	516555775	5350	5350	5350	5350	0
375	20250313	131100	516555775	5350	5340	5350	5340	313
376	20250313	131000	514884255	5350	5350	5350	5350	0
377	20250313	130900	514884255	5350	5350	5350	5350	0
378	20250313	130800	514884255	5350	5350	5350	5350	1
379	20250313	130700	514878905	5380	5350	5380	5330	2001
380	20250313	130600	504193735	5350	5350	5350	5350	0
381	20250313	130500	504193735	5350	5350	5350	5350	0
382	20250313	130400	504193735	5350	5350	5350	5350	200
383	20250313	130300	503123735	5360	5360	5360	5360	401
384	20250313	130200	500974375	5360	5360	5360	5360	55
385	20250313	130100	500679575	5360	5360	5360	5360	526
386	20250313	130000	497860215	5380	5380	5380	5380	200
387	20250313	125900	496784215	5370	5370	5370	5370	0
388	20250313	125800	496784215	5370	5370	5370	5370	0
389	20250313	125700	496784215	5370	5370	5370	5370	0
390	20250313	125600	496784215	5370	5370	5370	5370	100
391	20250313	125500	496247215	5370	5370	5370	5370	50
392	20250313	125400	495978715	5380	5380	5380	5380	0
393	20250313	125300	495978715	5380	5380	5380	5380	0
394	20250313	125200	495978715	5380	5380	5380	5380	78
395	20250313	125100	495559075	5360	5360	5360	5360	3
396	20250313	125000	495542995	5360	5360	5360	5360	512
397	20250313	124900	492798675	5360	5360	5360	5360	0
398	20250313	124800	492798675	5360	5360	5360	5360	0
399	20250313	124700	492798675	5360	5360	5360	5360	0
400	20250313	124600	492798675	5360	5370	5370	5360	95
401	20250313	124500	492288545	5380	5380	5380	5380	0
402	20250313	124400	492288545	5380	5380	5380	5380	0
403	20250313	124300	492288545	5380	5380	5380	5380	0
404	20250313	124200	492288545	5380	5380	5380	5380	1
405	20250313	124100	492283165	5370	5370	5370	5370	1
406	20250313	124000	492277795	5360	5360	5360	5360	0
407	20250313	123900	492277795	5360	5360	5360	5360	1
408	20250313	123800	492272435	5350	5350	5350	5350	0
409	20250313	123700	492272435	5350	5350	5350	5350	0
410	20250313	123600	492272435	5350	5350	5350	5350	0
411	20250313	123500	492272435	5350	5350	5350	5350	0
412	20250313	123400	492272435	5350	5350	5350	5350	0
413	20250313	123300	492272435	5350	5350	5350	5350	10
414	20250313	123200	492218935	5340	5340	5340	5340	0
415	20250313	123100	492218935	5340	5340	5340	5340	0
416	20250313	123000	492218935	5340	5340	5340	5340	0
417	20250313	122900	492218935	5340	5340	5340	5340	0
418	20250313	122800	492218935	5340	5340	5340	5340	0
419	20250313	122700	492218935	5340	5360	5360	5340	963
420	20250313	122600	487069115	5360	5360	5360	5360	0
421	20250313	122500	487069115	5360	5380	5380	5360	867
422	20250313	122400	482413895	5370	5370	5370	5370	117
423	20250313	122300	481785605	5370	5370	5370	5370	0
424	20250313	122200	481785605	5370	5370	5370	5370	1
425	20250313	122100	481780235	5390	5390	5390	5390	0
426	20250313	122000	481780235	5390	5390	5390	5390	0
427	20250313	121900	481780235	5390	5390	5390	5390	0
428	20250313	121800	481780235	5390	5390	5390	5390	2
429	20250313	121700	481769455	5370	5370	5370	5370	0
430	20250313	121600	481769455	5370	5370	5370	5370	0
431	20250313	121500	481769455	5370	5370	5370	5370	271
432	20250313	121400	480314185	5380	5380	5380	5380	0
433	20250313	121300	480314185	5380	5380	5380	5380	10
434	20250313	121200	480260385	5360	5360	5360	5360	0
435	20250313	121100	480260385	5360	5360	5360	5360	530
436	20250313	121000	477419585	5360	5370	5370	5360	317
437	20250313	120900	475717715	5380	5380	5380	5380	0
438	20250313	120800	475717715	5380	5380	5380	5380	0
439	20250313	120700	475717715	5380	5380	5380	5380	40
440	20250313	120600	475502515	5370	5370	5370	5370	0
441	20250313	120500	475502515	5370	5370	5370	5370	8
442	20250313	120400	475459555	5380	5380	5380	5380	5
443	20250313	120300	475432655	5380	5380	5380	5380	0
444	20250313	120200	475432655	5380	5380	5380	5380	321
445	20250313	120100	473705675	5390	5390	5390	5390	0
446	20250313	120000	473705675	5390	5390	5390	5390	0
447	20250313	115900	473705675	5390	5390	5390	5390	0
448	20250313	115800	473705675	5390	5390	5390	5390	0
449	20250313	115700	473705675	5390	5390	5390	5390	0
450	20250313	115600	473705675	5390	5390	5390	5390	130
451	20250313	115500	473004975	5390	5390	5390	5390	15
452	20250313	115400	472924125	5390	5390	5390	5390	93
453	20250313	115300	472422855	5420	5420	5420	5420	0
454	20250313	115200	472422855	5420	5420	5420	5420	0
455	20250313	115100	472422855	5420	5420	5420	5420	0
456	20250313	115000	472422855	5420	5420	5420	5420	0
457	20250313	114900	472422855	5420	5420	5420	5420	1
458	20250313	114800	472417435	5400	5400	5400	5400	18
459	20250313	114700	472320235	5400	5420	5420	5400	13
460	20250313	114600	472249815	5400	5400	5400	5400	51
461	20250313	114500	471974415	5400	5400	5400	5400	523
462	20250313	114400	469150215	5410	5410	5410	5410	0
463	20250313	114300	469150215	5410	5410	5410	5410	5
464	20250313	114200	469123165	5410	5410	5410	5410	100
465	20250313	114100	468582165	5410	5410	5410	5410	4
466	20250313	114000	468560525	5400	5410	5410	5400	65
467	20250313	113900	468209475	5420	5420	5420	5420	0
468	20250313	113800	468209475	5420	5420	5420	5420	0
469	20250313	113700	468209475	5420	5410	5420	5400	630
470	20250313	113600	464803315	5420	5420	5420	5420	0
471	20250313	113500	464803315	5420	5420	5420	5420	0
472	20250313	113400	464803315	5420	5420	5420	5420	601
473	20250313	113300	461545895	5420	5420	5420	5420	0
474	20250313	113200	461545895	5420	5420	5420	5420	0
475	20250313	113100	461545895	5420	5420	5420	5420	555
476	20250313	113000	458537795	5430	5430	5430	5430	322
477	20250313	112900	456789335	5440	5440	5440	5440	10
478	20250313	112800	456734935	5440	5440	5440	5440	0
479	20250313	112700	456734935	5440	5440	5440	5440	0
480	20250313	112600	456734935	5440	5440	5440	5440	47
481	20250313	112500	456479255	5440	5440	5440	5440	50
482	20250313	112400	456207255	5450	5450	5450	5450	0
483	20250313	112300	456207255	5450	5450	5450	5450	0
484	20250313	112200	456207255	5450	5450	5450	5450	0
485	20250313	112100	456207255	5450	5450	5450	5450	0
486	20250313	112000	456207255	5450	5450	5450	5450	1
487	20250313	111900	456201805	5460	5460	5460	5460	0
488	20250313	111800	456201805	5460	5460	5460	5460	1
489	20250313	111700	456196345	5430	5440	5440	5430	2187
490	20250313	111600	444313935	5460	5460	5460	5460	11
491	20250313	111500	444253875	5460	5460	5460	5460	0
492	20250313	111400	444253875	5460	5460	5460	5460	1
493	20250313	111300	444248415	5440	5440	5440	5440	0
494	20250313	111200	444248415	5440	5440	5440	5440	0
495	20250313	111100	444248415	5440	5440	5440	5440	0
496	20250313	111000	444248415	5440	5450	5450	5440	69
497	20250313	110900	443872405	5460	5460	5460	5460	100
498	20250313	110800	443326405	5430	5430	5430	5430	0
499	20250313	110700	443326405	5430	5430	5430	5430	900
500	20250313	110600	438439405	5430	5430	5430	5430	0
501	20250313	110500	438439405	5430	5440	5440	5430	80
502	20250313	110400	438004995	5440	5440	5440	5440	0
503	20250313	110300	438004995	5440	5450	5450	5440	968
504	20250313	110200	432729545	5460	5470	5470	5460	56
505	20250313	110100	432423775	5490	5490	5490	5490	0
506	20250313	110000	432423775	5490	5480	5490	5480	2
507	20250313	105900	432412805	5460	5460	5460	5460	501
508	20250313	105800	429677345	5460	5470	5470	5460	11296
509	20250313	105700	367997555	5470	5470	5470	5470	0
510	20250313	105600	367997555	5470	5500	5500	5470	2565
511	20250313	105500	353892035	5500	5510	5510	5460	2573
512	20250313	105400	339789795	5510	5490	5510	5490	510
513	20250313	105300	336983145	5490	5490	5490	5490	710
514	20250313	105200	333085245	5510	5520	5530	5490	588
515	20250313	105100	329846045	5550	5410	5570	5410	15300
516	20250313	105000	246023505	5410	5410	5410	5410	5
517	20250313	104900	245996455	5410	5390	5410	5390	11000
518	20250313	104800	186587945	5380	5380	5380	5380	303
519	20250313	104700	184957805	5390	5390	5390	5390	0
520	20250313	104600	184957805	5390	5390	5390	5390	200
521	20250313	104500	183879805	5380	5380	5380	5380	0
522	20250313	104400	183879805	5380	5380	5380	5380	0
523	20250313	104300	183879805	5380	5380	5380	5380	442
524	20250313	104200	181501845	5360	5360	5360	5360	0
525	20250313	104100	181501845	5360	5360	5360	5360	0
526	20250313	104000	181501845	5360	5360	5360	5360	0
527	20250313	103900	181501845	5360	5360	5360	5360	9
528	20250313	103800	181453605	5360	5360	5360	5360	0
529	20250313	103700	181453605	5360	5360	5360	5360	0
530	20250313	103600	181453605	5360	5360	5360	5360	0
531	20250313	103500	181453605	5360	5370	5380	5360	503
532	20250313	103400	178749465	5370	5370	5370	5370	21
533	20250313	103300	178636695	5380	5380	5380	5380	0
534	20250313	103200	178636695	5380	5380	5380	5380	0
535	20250313	103100	178636695	5380	5380	5380	5380	501
536	20250313	103000	175941315	5380	5380	5380	5380	0
537	20250313	102900	175941315	5380	5380	5380	5380	15
538	20250313	102800	175860615	5380	5380	5380	5380	1
539	20250313	102700	175855235	5380	5380	5380	5380	200
540	20250313	102600	174779235	5380	5380	5380	5380	0
541	20250313	102500	174779235	5380	5380	5380	5380	1
542	20250313	102400	174773855	5370	5370	5370	5370	0
543	20250313	102300	174773855	5370	5370	5370	5370	0
544	20250313	102200	174773855	5370	5370	5370	5370	0
545	20250313	102100	174773855	5370	5370	5370	5370	1747
546	20250313	102000	165392465	5350	5350	5350	5350	0
547	20250313	101900	165392465	5350	5340	5350	5340	26
548	20250313	101800	165253445	5340	5340	5340	5340	0
549	20250313	101700	165253445	5340	5350	5350	5340	1035
550	20250313	101600	159726195	5350	5350	5350	5350	26
551	20250313	101500	159587095	5350	5350	5350	5350	41
552	20250313	101400	159367745	5370	5370	5370	5370	0
553	20250313	101300	159367745	5370	5370	5370	5370	0
554	20250313	101200	159367745	5370	5370	5370	5370	0
555	20250313	101100	159367745	5370	5370	5370	5370	1
556	20250313	101000	159362375	5350	5350	5350	5350	0
557	20250313	100900	159362375	5350	5350	5350	5350	33
558	20250313	100800	159185825	5340	5340	5340	5340	5
559	20250313	100700	159159125	5340	5350	5350	5340	93
560	20250313	100600	158662435	5350	5350	5360	5350	250
561	20250313	100500	157324435	5340	5340	5340	5340	0
562	20250313	100400	157324435	5340	5340	5340	5340	40
563	20250313	100300	157110835	5340	5340	5340	5340	0
564	20250313	100200	157110835	5340	5340	5340	5340	110
565	20250313	100100	156523435	5330	5360	5360	5330	11001
566	20250313	100000	97835555	5370	5370	5370	5370	0
567	20250313	095900	97835555	5370	5370	5370	5370	0
568	20250313	095800	97835555	5370	5370	5370	5370	0
569	20250313	095700	97835555	5370	5370	5370	5370	0
570	20250313	095600	97835555	5370	5370	5370	5370	0
571	20250313	095500	97835555	5370	5380	5380	5370	175
572	20250313	095400	96895595	5380	5380	5380	5380	0
573	20250313	095300	96895595	5380	5380	5380	5380	2
574	20250313	095200	96884835	5380	5380	5380	5380	0
575	20250313	095100	96884835	5380	5380	5380	5380	0
576	20250313	095000	96884835	5380	5380	5380	5380	500
577	20250313	094900	94194835	5380	5380	5380	5380	22
578	20250313	094800	94076475	5400	5400	5400	5400	0
579	20250313	094700	94076475	5400	5400	5400	5380	222
580	20250313	094600	92877695	5400	5400	5400	5400	0
581	20250313	094500	92877695	5400	5400	5400	5400	4
582	20250313	094400	92856095	5400	5400	5400	5400	2
583	20250313	094300	92845295	5400	5400	5400	5390	57
584	20250313	094200	92538045	5390	5390	5390	5390	5
585	20250313	094100	92511095	5390	5390	5390	5390	1
586	20250313	094000	92505705	5380	5380	5380	5380	2763
587	20250313	093900	77640765	5390	5390	5390	5390	27
588	20250313	093800	77495235	5380	5380	5380	5380	900
589	20250313	093700	72653235	5390	5380	5390	5380	1525
590	20250313	093600	64445995	5360	5360	5360	5360	0
591	20250313	093500	64445995	5360	5370	5370	5360	922
592	20250313	093400	59495655	5350	5350	5350	5350	1
593	20250313	093300	59490305	5350	5350	5350	5350	684
594	20250313	093200	55830905	5360	5370	5370	5360	427
595	20250313	093100	53541685	5370	5370	5370	5370	90
596	20250313	093000	53058385	5360	5360	5360	5360	1
597	20250313	092900	53053025	5380	5380	5380	5380	500
598	20250313	092800	50363025	5380	5380	5380	5380	1
599	20250313	092700	50357645	5390	5390	5390	5390	0
600	20250313	092600	50357645	5390	5390	5390	5390	0
601	20250313	092500	50357645	5390	5360	5390	5360	66
602	20250313	092400	50003855	5350	5350	5350	5350	0
603	20250313	092300	50003855	5350	5370	5370	5350	2600
604	20250313	092200	36077515	5380	5380	5380	5380	245
605	20250313	092100	34759415	5390	5390	5390	5390	0
606	20250313	092000	34759415	5390	5390	5390	5390	3
607	20250313	091900	34743245	5380	5380	5380	5380	0
608	20250313	091800	34743245	5380	5380	5380	5380	0
609	20250313	091700	34743245	5380	5380	5380	5380	1088
610	20250313	091600	28889805	5390	5390	5390	5390	110
611	20250313	091500	28296905	5400	5400	5400	5400	1
612	20250313	091400	28291505	5395	5395	5395	5395	321
613	20250313	091300	26559710	5400	5400	5400	5400	922
614	20250313	091200	21580910	5400	5390	5400	5390	81
615	20250313	091100	21143780	5390	5390	5390	5390	700
616	20250313	091000	17370780	5390	5380	5390	5380	25
617	20250313	090900	17236080	5380	5390	5390	5380	1000
618	20250313	090800	11856070	5370	5370	5370	5370	15
619	20250313	090700	11775520	5370	5370	5370	5370	0
620	20250313	090600	11775520	5370	5390	5390	5370	269
621	20250313	090500	10330890	5380	5410	5410	5380	264
622	20250313	090400	8908450	5420	5410	5420	5410	766
623	20250313	090300	4757390	5410	5410	5410	5410	8
624	20250313	090200	4714110	5420	5420	5420	5420	1
625	20250313	090100	4708690	5420	5420	5420	5400	161
626	20250313	090000	3836190	5430	5380	5430	5380	712