KissMeData/139990/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	202900	557975486	4275	4275	4275	4275	928
3	20250307	202800	557975486	4275	4275	4275	4275	0
4	20250307	202700	557975486	4275	4275	4275	4275	0
5	20250307	202600	557975486	4275	4275	4275	4275	0
6	20250307	202500	557975486	4275	4275	4275	4275	0
7	20250307	202400	557975486	4275	4275	4275	4275	0
8	20250307	202300	557975486	4275	4275	4275	4275	0
9	20250307	202200	557975486	4275	4275	4275	4275	0
10	20250307	202100	557975486	4275	4275	4275	4275	0
11	20250307	202000	557975486	4275	4275	4275	4275	0
12	20250307	201900	557975486	4275	4275	4275	4275	0
13	20250307	201800	557975486	4275	4275	4275	4275	0
14	20250307	201700	557975486	4275	4275	4275	4275	0
15	20250307	201600	557975486	4275	4275	4275	4275	0
16	20250307	201500	557975486	4275	4275	4275	4275	0
17	20250307	201400	557975486	4275	4275	4275	4275	0
18	20250307	201300	557975486	4275	4275	4275	4275	0
19	20250307	201200	557975486	4275	4275	4275	4275	0
20	20250307	201100	557975486	4275	4275	4275	4275	0
21	20250307	201000	557975486	4275	4275	4275	4275	0
22	20250307	200900	557975486	4275	4275	4275	4275	0
23	20250307	200800	557975486	4275	4275	4275	4275	0
24	20250307	200700	557975486	4275	4275	4275	4275	0
25	20250307	200600	557975486	4275	4275	4275	4275	0
26	20250307	200500	557975486	4275	4275	4275	4275	0
27	20250307	200400	557975486	4275	4275	4275	4275	0
28	20250307	200300	557975486	4275	4275	4275	4275	0
29	20250307	200200	557975486	4275	4275	4275	4275	0
30	20250307	200100	557975486	4275	4275	4275	4275	0
31	20250307	200000	557975486	4275	4275	4275	4275	0
32	20250307	195900	557975486	4275	4275	4275	4275	928
33	20250307	195800	557975486	4275	4275	4275	4275	0
34	20250307	195700	557975486	4275	4275	4275	4275	0
35	20250307	195600	557975486	4275	4275	4275	4275	0
36	20250307	195500	557975486	4275	4275	4275	4275	0
37	20250307	195400	557975486	4275	4275	4275	4275	0
38	20250307	195300	557975486	4275	4275	4275	4275	0
39	20250307	195200	557975486	4275	4275	4275	4275	0
40	20250307	195100	557975486	4275	4275	4275	4275	0
41	20250307	195000	557975486	4275	4275	4275	4275	0
42	20250307	194900	557975486	4275	4275	4275	4275	0
43	20250307	194800	557975486	4275	4275	4275	4275	0
44	20250307	194700	557975486	4275	4275	4275	4275	0
45	20250307	194600	557975486	4275	4275	4275	4275	0
46	20250307	194500	557975486	4275	4275	4275	4275	0
47	20250307	194400	557975486	4275	4275	4275	4275	0
48	20250307	194300	557975486	4275	4275	4275	4275	0
49	20250307	194200	557975486	4275	4275	4275	4275	0
50	20250307	194100	557975486	4275	4275	4275	4275	0
51	20250307	194000	557975486	4275	4275	4275	4275	0
52	20250307	193900	557975486	4275	4275	4275	4275	0
53	20250307	193800	557975486	4275	4275	4275	4275	0
54	20250307	193700	557975486	4275	4275	4275	4275	0
55	20250307	193600	557975486	4275	4275	4275	4275	0
56	20250307	193500	557975486	4275	4275	4275	4275	0
57	20250307	193400	557975486	4275	4275	4275	4275	0
58	20250307	193300	557975486	4275	4275	4275	4275	0
59	20250307	193200	557975486	4275	4275	4275	4275	0
60	20250307	193100	557975486	4275	4275	4275	4275	0
61	20250307	193000	557975486	4275	4275	4275	4275	0
62	20250307	192900	557975486	4275	4275	4275	4275	928
63	20250307	192800	557975486	4275	4275	4275	4275	0
64	20250307	192700	557975486	4275	4275	4275	4275	0
65	20250307	192600	557975486	4275	4275	4275	4275	0
66	20250307	192500	557975486	4275	4275	4275	4275	0
67	20250307	192400	557975486	4275	4275	4275	4275	0
68	20250307	192300	557975486	4275	4275	4275	4275	0
69	20250307	192200	557975486	4275	4275	4275	4275	0
70	20250307	192100	557975486	4275	4275	4275	4275	0
71	20250307	192000	557975486	4275	4275	4275	4275	0
72	20250307	191900	557975486	4275	4275	4275	4275	0
73	20250307	191800	557975486	4275	4275	4275	4275	0
74	20250307	191700	557975486	4275	4275	4275	4275	0
75	20250307	191600	557975486	4275	4275	4275	4275	0
76	20250307	191500	557975486	4275	4275	4275	4275	0
77	20250307	191400	557975486	4275	4275	4275	4275	0
78	20250307	191300	557975486	4275	4275	4275	4275	0
79	20250307	191200	557975486	4275	4275	4275	4275	0
80	20250307	191100	557975486	4275	4275	4275	4275	0
81	20250307	191000	557975486	4275	4275	4275	4275	0
82	20250307	190900	557975486	4275	4275	4275	4275	0
83	20250307	190800	557975486	4275	4275	4275	4275	0
84	20250307	190700	557975486	4275	4275	4275	4275	0
85	20250307	190600	557975486	4275	4275	4275	4275	0
86	20250307	190500	557975486	4275	4275	4275	4275	0
87	20250307	190400	557975486	4275	4275	4275	4275	0
88	20250307	190300	557975486	4275	4275	4275	4275	0
89	20250307	190200	557975486	4275	4275	4275	4275	0
90	20250307	190100	557975486	4275	4275	4275	4275	0
91	20250307	190000	557975486	4275	4275	4275	4275	0
92	20250307	185900	557975486	4275	4275	4275	4275	928
93	20250307	185800	557975486	4275	4275	4275	4275	0
94	20250307	185700	557975486	4275	4275	4275	4275	0
95	20250307	185600	557975486	4275	4275	4275	4275	0
96	20250307	185500	557975486	4275	4275	4275	4275	0
97	20250307	185400	557975486	4275	4275	4275	4275	0
98	20250307	185300	557975486	4275	4275	4275	4275	0
99	20250307	185200	557975486	4275	4275	4275	4275	0
100	20250307	185100	557975486	4275	4275	4275	4275	0
101	20250307	185000	557975486	4275	4275	4275	4275	0
102	20250307	184900	557975486	4275	4275	4275	4275	0
103	20250307	184800	557975486	4275	4275	4275	4275	0
104	20250307	184700	557975486	4275	4275	4275	4275	0
105	20250307	184600	557975486	4275	4275	4275	4275	0
106	20250307	184500	557975486	4275	4275	4275	4275	0
107	20250307	184400	557975486	4275	4275	4275	4275	0
108	20250307	184300	557975486	4275	4275	4275	4275	0
109	20250307	184200	557975486	4275	4275	4275	4275	0
110	20250307	184100	557975486	4275	4275	4275	4275	0
111	20250307	184000	557975486	4275	4275	4275	4275	0
112	20250307	183900	557975486	4275	4275	4275	4275	0
113	20250307	183800	557975486	4275	4275	4275	4275	0
114	20250307	183700	557975486	4275	4275	4275	4275	0
115	20250307	183600	557975486	4275	4275	4275	4275	0
116	20250307	183500	557975486	4275	4275	4275	4275	0
117	20250307	183400	557975486	4275	4275	4275	4275	0
118	20250307	183300	557975486	4275	4275	4275	4275	0
119	20250307	183200	557975486	4275	4275	4275	4275	0
120	20250307	183100	557975486	4275	4275	4275	4275	0
121	20250307	183000	557975486	4275	4275	4275	4275	0
122	20250307	182900	557975486	4275	4275	4275	4275	928
123	20250307	182800	557975486	4275	4275	4275	4275	0
124	20250307	182700	557975486	4275	4275	4275	4275	0
125	20250307	182600	557975486	4275	4275	4275	4275	0
126	20250307	182500	557975486	4275	4275	4275	4275	0
127	20250307	182400	557975486	4275	4275	4275	4275	0
128	20250307	182300	557975486	4275	4275	4275	4275	0
129	20250307	182200	557975486	4275	4275	4275	4275	0
130	20250307	182100	557975486	4275	4275	4275	4275	0
131	20250307	182000	557975486	4275	4275	4275	4275	0
132	20250307	181900	557975486	4275	4275	4275	4275	0
133	20250307	181800	557975486	4275	4275	4275	4275	0
134	20250307	181700	557975486	4275	4275	4275	4275	0
135	20250307	181600	557975486	4275	4275	4275	4275	0
136	20250307	181500	557975486	4275	4275	4275	4275	0
137	20250307	181400	557975486	4275	4275	4275	4275	0
138	20250307	181300	557975486	4275	4275	4275	4275	0
139	20250307	181200	557975486	4275	4275	4275	4275	0
140	20250307	181100	557975486	4275	4275	4275	4275	0
141	20250307	181000	557975486	4275	4275	4275	4275	0
142	20250307	180900	557975486	4275	4275	4275	4275	0
143	20250307	180800	557975486	4275	4275	4275	4275	0
144	20250307	180700	557975486	4275	4275	4275	4275	0
145	20250307	180600	557975486	4275	4275	4275	4275	0
146	20250307	180500	557975486	4275	4275	4275	4275	0
147	20250307	180400	557975486	4275	4275	4275	4275	0
148	20250307	180300	557975486	4275	4275	4275	4275	0
149	20250307	180200	557975486	4275	4275	4275	4275	0
150	20250307	180100	557975486	4275	4275	4275	4275	0
151	20250307	180000	557975486	4275	4275	4275	4275	0
152	20250307	175900	557975486	4275	4275	4275	4275	928
153	20250307	175800	557975486	4275	4275	4275	4275	0
154	20250307	175700	557975486	4275	4275	4275	4275	0
155	20250307	175600	557975486	4275	4275	4275	4275	0
156	20250307	175500	557975486	4275	4275	4275	4275	0
157	20250307	175400	557975486	4275	4275	4275	4275	0
158	20250307	175300	557975486	4275	4275	4275	4275	0
159	20250307	175200	557975486	4275	4275	4275	4275	0
160	20250307	175100	557975486	4275	4275	4275	4275	0
161	20250307	175000	557975486	4275	4275	4275	4275	0
162	20250307	174900	557975486	4275	4275	4275	4275	0
163	20250307	174800	557975486	4275	4275	4275	4275	0
164	20250307	174700	557975486	4275	4275	4275	4275	0
165	20250307	174600	557975486	4275	4275	4275	4275	0
166	20250307	174500	557975486	4275	4275	4275	4275	0
167	20250307	174400	557975486	4275	4275	4275	4275	0
168	20250307	174300	557975486	4275	4275	4275	4275	0
169	20250307	174200	557975486	4275	4275	4275	4275	0
170	20250307	174100	557975486	4275	4275	4275	4275	0
171	20250307	174000	557975486	4275	4275	4275	4275	0
172	20250307	173900	557975486	4275	4275	4275	4275	0
173	20250307	173800	557975486	4275	4275	4275	4275	0
174	20250307	173700	557975486	4275	4275	4275	4275	0
175	20250307	173600	557975486	4275	4275	4275	4275	0
176	20250307	173500	557975486	4275	4275	4275	4275	0
177	20250307	173400	557975486	4275	4275	4275	4275	0
178	20250307	173300	557975486	4275	4275	4275	4275	0
179	20250307	173200	557975486	4275	4275	4275	4275	0
180	20250307	173100	557975486	4275	4275	4275	4275	0
181	20250307	173000	557975486	4275	4275	4275	4275	0
182	20250307	172900	557975486	4275	4275	4275	4275	928
183	20250307	172800	557975486	4275	4275	4275	4275	0
184	20250307	172700	557975486	4275	4275	4275	4275	0
185	20250307	172600	557975486	4275	4275	4275	4275	0
186	20250307	172500	557975486	4275	4275	4275	4275	0
187	20250307	172400	557975486	4275	4275	4275	4275	0
188	20250307	172300	557975486	4275	4275	4275	4275	0
189	20250307	172200	557975486	4275	4275	4275	4275	0
190	20250307	172100	557975486	4275	4275	4275	4275	0
191	20250307	172000	557975486	4275	4275	4275	4275	0
192	20250307	171900	557975486	4275	4275	4275	4275	0
193	20250307	171800	557975486	4275	4275	4275	4275	0
194	20250307	171700	557975486	4275	4275	4275	4275	0
195	20250307	171600	557975486	4275	4275	4275	4275	0
196	20250307	171500	557975486	4275	4275	4275	4275	0
197	20250307	171400	557975486	4275	4275	4275	4275	0
198	20250307	171300	557975486	4275	4275	4275	4275	0
199	20250307	171200	557975486	4275	4275	4275	4275	0
200	20250307	171100	557975486	4275	4275	4275	4275	0
201	20250307	171000	557975486	4275	4275	4275	4275	0
202	20250307	170900	557975486	4275	4275	4275	4275	0
203	20250307	170800	557975486	4275	4275	4275	4275	0
204	20250307	170700	557975486	4275	4275	4275	4275	0
205	20250307	170600	557975486	4275	4275	4275	4275	0
206	20250307	170500	557975486	4275	4275	4275	4275	0
207	20250307	170400	557975486	4275	4275	4275	4275	0
208	20250307	170300	557975486	4275	4275	4275	4275	0
209	20250307	170200	557975486	4275	4275	4275	4275	0
210	20250307	170100	557975486	4275	4275	4275	4275	0
211	20250307	170000	557975486	4275	4275	4275	4275	0
212	20250307	165900	557975486	4275	4275	4275	4275	928
213	20250307	165800	557975486	4275	4275	4275	4275	0
214	20250307	165700	557975486	4275	4275	4275	4275	0
215	20250307	165600	557975486	4275	4275	4275	4275	0
216	20250307	165500	557975486	4275	4275	4275	4275	0
217	20250307	165400	557975486	4275	4275	4275	4275	0
218	20250307	165300	557975486	4275	4275	4275	4275	0
219	20250307	165200	557975486	4275	4275	4275	4275	0
220	20250307	165100	557975486	4275	4275	4275	4275	0
221	20250307	165000	557975486	4275	4275	4275	4275	0
222	20250307	164900	557975486	4275	4275	4275	4275	0
223	20250307	164800	557975486	4275	4275	4275	4275	0
224	20250307	164700	557975486	4275	4275	4275	4275	0
225	20250307	164600	557975486	4275	4275	4275	4275	0
226	20250307	164500	557975486	4275	4275	4275	4275	0
227	20250307	164400	557975486	4275	4275	4275	4275	0
228	20250307	164300	557975486	4275	4275	4275	4275	0
229	20250307	164200	557975486	4275	4275	4275	4275	0
230	20250307	164100	557975486	4275	4275	4275	4275	0
231	20250307	164000	557975486	4275	4275	4275	4275	0
232	20250307	163900	557975486	4275	4275	4275	4275	0
233	20250307	163800	557975486	4275	4275	4275	4275	0
234	20250307	163700	557975486	4275	4275	4275	4275	0
235	20250307	163600	557975486	4275	4275	4275	4275	0
236	20250307	163500	557975486	4275	4275	4275	4275	0
237	20250307	163400	557975486	4275	4275	4275	4275	0
238	20250307	163300	557975486	4275	4275	4275	4275	0
239	20250307	163200	557975486	4275	4275	4275	4275	0
240	20250307	163100	557975486	4275	4275	4275	4275	0
241	20250307	163000	557975486	4275	4275	4275	4275	0
242	20250307	162900	557975486	4275	4275	4275	4275	928
243	20250307	162800	557975486	4275	4275	4275	4275	0
244	20250307	162700	557975486	4275	4275	4275	4275	0
245	20250307	162600	557975486	4275	4275	4275	4275	0
246	20250307	162500	557975486	4275	4275	4275	4275	0
247	20250307	162400	557975486	4275	4275	4275	4275	0
248	20250307	162300	557975486	4275	4275	4275	4275	0
249	20250307	162200	557975486	4275	4275	4275	4275	0
250	20250307	162100	557975486	4275	4275	4275	4275	0
251	20250307	162000	557975486	4275	4275	4275	4275	0
252	20250307	161900	557975486	4275	4275	4275	4275	0
253	20250307	161800	557975486	4275	4275	4275	4275	0
254	20250307	161700	557975486	4275	4275	4275	4275	0
255	20250307	161600	557975486	4275	4275	4275	4275	0
256	20250307	161500	557975486	4275	4275	4275	4275	0
257	20250307	161400	557975486	4275	4275	4275	4275	0
258	20250307	161300	557975486	4275	4275	4275	4275	0
259	20250307	161200	557975486	4275	4275	4275	4275	0
260	20250307	161100	557975486	4275	4275	4275	4275	0
261	20250307	161000	557975486	4275	4275	4275	4275	0
262	20250307	160900	557975486	4275	4275	4275	4275	0
263	20250307	160800	557975486	4275	4275	4275	4275	0
264	20250307	160700	557975486	4275	4275	4275	4275	0
265	20250307	160600	557975486	4275	4275	4275	4275	0
266	20250307	160500	557975486	4275	4275	4275	4275	0
267	20250307	160400	557975486	4275	4275	4275	4275	0
268	20250307	160300	557975486	4275	4275	4275	4275	0
269	20250307	160200	557975486	4275	4275	4275	4275	0
270	20250307	160100	557975486	4275	4275	4275	4275	0
271	20250307	160000	557975486	4275	4275	4275	4275	0
272	20250307	155900	557975486	4275	4275	4275	4275	928
273	20250307	155800	557975486	4275	4275	4275	4275	0
274	20250307	155700	557975486	4275	4275	4275	4275	0
275	20250307	155600	557975486	4275	4275	4275	4275	0
276	20250307	155500	557975486	4275	4275	4275	4275	0
277	20250307	155400	557975486	4275	4275	4275	4275	0
278	20250307	155300	557975486	4275	4275	4275	4275	0
279	20250307	155200	557975486	4275	4275	4275	4275	0
280	20250307	155100	557975486	4275	4275	4275	4275	0
281	20250307	155000	557975486	4275	4275	4275	4275	0
282	20250307	154900	557975486	4275	4275	4275	4275	0
283	20250307	154800	557975486	4275	4275	4275	4275	0
284	20250307	154700	557975486	4275	4275	4275	4275	0
285	20250307	154600	557975486	4275	4275	4275	4275	0
286	20250307	154500	557975486	4275	4275	4275	4275	0
287	20250307	154400	557975486	4275	4275	4275	4275	0
288	20250307	154300	557975486	4275	4275	4275	4275	0
289	20250307	154200	557975486	4275	4275	4275	4275	0
290	20250307	154100	557975486	4275	4275	4275	4275	0
291	20250307	154000	557975486	4275	4275	4275	4275	0
292	20250307	153900	557975486	4275	4275	4275	4275	0
293	20250307	153800	557975486	4275	4275	4275	4275	0
294	20250307	153700	557975486	4275	4275	4275	4275	0
295	20250307	153600	557975486	4275	4275	4275	4275	0
296	20250307	153500	557975486	4275	4275	4275	4275	0
297	20250307	153400	557975486	4275	4275	4275	4275	0
298	20250307	153300	557975486	4275	4275	4275	4275	0
299	20250307	153200	557975486	4275	4275	4275	4275	0
300	20250307	153100	557975486	4275	4275	4275	4275	0
301	20250307	153000	557975486	4275	4275	4275	4275	928
302	20250307	152900	554008286	4275	4275	4275	4275	0
303	20250307	152800	554008286	4275	4275	4275	4275	0
304	20250307	152700	554008286	4275	4275	4275	4275	0
305	20250307	152600	554008286	4275	4275	4275	4275	0
306	20250307	152500	554008286	4275	4275	4275	4275	0
307	20250307	152400	554008286	4275	4275	4275	4275	0
308	20250307	152300	554008286	4275	4275	4275	4275	0
309	20250307	152200	554008286	4275	4275	4275	4275	0
310	20250307	152100	554008286	4275	4275	4275	4275	0
311	20250307	152000	554008286	4275	4275	4275	4275	0
312	20250307	151900	554008286	4275	4280	4280	4275	1740
313	20250307	151800	546566146	4290	4290	4290	4290	0
314	20250307	151700	546566146	4290	4290	4290	4290	7
315	20250307	151600	546536116	4280	4300	4300	4275	1968
316	20250307	151500	538106596	4305	4300	4305	4300	35
317	20250307	151400	537955966	4305	4302	4305	4302	100
318	20250307	151300	537525616	4305	4305	4305	4305	111
319	20250307	151200	537047761	4305	4305	4305	4305	20
320	20250307	151100	536961661	4300	4300	4300	4295	147
321	20250307	151000	536329571	4300	4320	4320	4300	970
322	20250307	150900	532153481	4325	4325	4330	4325	221
323	20250307	150800	531197556	4325	4325	4325	4320	402
324	20250307	150700	529458921	4325	4300	4325	4300	2128
325	20250307	150600	520285546	4300	4295	4300	4295	623
326	20250307	150500	517606851	4295	4295	4295	4295	0
327	20250307	150400	517606851	4295	4295	4295	4295	24
328	20250307	150300	517503771	4295	4290	4295	4290	600
329	20250307	150200	514927271	4290	4295	4295	4290	427
330	20250307	150100	513093311	4300	4290	4300	4290	201
331	20250307	150000	512229826	4290	4290	4290	4290	47
332	20250307	145900	512028196	4290	4290	4290	4290	0
333	20250307	145800	512028196	4290	4290	4290	4290	120
334	20250307	145700	511513396	4290	4285	4290	4285	976
335	20250307	145600	507330211	4285	4285	4285	4285	125
336	20250307	145500	506794586	4285	4270	4285	4270	382
337	20250307	145400	505160086	4260	4265	4270	4260	640
338	20250307	145300	502430626	4265	4265	4265	4265	341
339	20250307	145200	500976261	4270	4270	4270	4270	101
340	20250307	145100	500544991	4270	4270	4270	4270	2
341	20250307	145000	500536451	4270	4275	4275	4270	1252
342	20250307	144900	495189831	4275	4280	4280	4275	306
343	20250307	144800	493880881	4280	4285	4285	4280	145
344	20250307	144700	493260061	4285	4285	4285	4285	7
345	20250307	144600	493230066	4290	4290	4290	4290	0
346	20250307	144500	493230066	4290	4285	4290	4285	29
347	20250307	144400	493105796	4280	4280	4280	4280	70
348	20250307	144300	492806196	4285	4285	4285	4285	275
349	20250307	144200	491627821	4285	4285	4285	4285	0
350	20250307	144100	491627821	4285	4285	4285	4285	103
351	20250307	144000	491186466	4285	4285	4285	4285	108
352	20250307	143900	490723686	4285	4285	4295	4285	37
353	20250307	143800	490565021	4285	4285	4285	4285	145
354	20250307	143700	489943696	4295	4290	4295	4290	343
355	20250307	143600	488471486	4295	4295	4295	4295	50
356	20250307	143500	488256736	4295	4295	4295	4295	1
357	20250307	143400	488252441	4295	4300	4300	4295	538
358	20250307	143300	485941131	4300	4300	4300	4300	0
359	20250307	143200	485941131	4300	4300	4300	4300	157
360	20250307	143100	485266031	4305	4295	4305	4295	628
361	20250307	143000	482564336	4295	4290	4295	4285	1050
362	20250307	142900	478059826	4290	4290	4290	4290	10
363	20250307	142800	478016926	4285	4282	4285	4282	185
364	20250307	142700	477224351	4285	4275	4285	4275	405
365	20250307	142600	475491441	4280	4275	4280	4272	99
366	20250307	142500	475068069	4280	4277	4280	4277	81
367	20250307	142400	474721437	4277	4277	4277	4277	21
368	20250307	142300	474631620	4275	4277	4277	4275	23
369	20250307	142200	474533289	4275	4277	4277	4275	19
370	20250307	142100	474452044	4280	4275	4280	4275	224
371	20250307	142000	473493429	4275	4270	4275	4270	317
372	20250307	141900	472139339	4265	4265	4265	4265	382
373	20250307	141800	470510109	4265	4260	4265	4260	181
374	20250307	141700	469738644	4255	4250	4255	4250	34
375	20250307	141600	469593979	4250	4245	4250	4245	1263
376	20250307	141500	464232064	4245	4230	4245	4230	1929
377	20250307	141400	456065609	4230	4235	4235	4230	403
378	20250307	141300	454359254	4235	4235	4235	4235	1
379	20250307	141200	454355019	4235	4235	4240	4235	127
380	20250307	141100	453816874	4230	4220	4230	4220	503
381	20250307	141000	451692409	4220	4215	4220	4215	78
382	20250307	140900	451363634	4210	4210	4210	4210	0
383	20250307	140800	451363634	4210	4210	4210	4210	0
384	20250307	140700	451363634	4210	4210	4210	4210	50
385	20250307	140600	451153134	4215	4215	4215	4215	110
386	20250307	140500	450689484	4215	4215	4215	4215	8
387	20250307	140400	450655764	4215	4215	4215	4215	50
388	20250307	140300	450445014	4215	4210	4215	4210	103
389	20250307	140200	450010884	4210	4210	4215	4210	110
390	20250307	140100	449547779	4215	4265	4265	4200	7835
391	20250307	140000	416526854	4265	4270	4270	4265	58
392	20250307	135900	416279389	4270	4270	4270	4270	0
393	20250307	135800	416279389	4270	4270	4270	4270	319
394	20250307	135700	414917259	4275	4285	4285	4275	78
395	20250307	135600	414583619	4285	4285	4285	4285	20
396	20250307	135500	414497919	4275	4280	4280	4275	88
397	20250307	135400	414121424	4290	4290	4290	4280	161
398	20250307	135300	413430744	4290	4290	4290	4280	229
399	20250307	135200	412448344	4300	4320	4320	4300	3811
400	20250307	135100	396040854	4325	4325	4325	4325	18
401	20250307	135000	395963004	4330	4320	4330	4320	155
402	20250307	134900	395292429	4325	4325	4325	4325	1028
403	20250307	134800	390846329	4325	4325	4325	4325	19
404	20250307	134700	390764154	4315	4315	4315	4310	163
405	20250307	134600	390061309	4320	4280	4325	4280	2327
406	20250307	134500	380066049	4280	4275	4280	4275	120
407	20250307	134400	379552459	4275	4270	4275	4270	267
408	20250307	134300	378411994	4275	4280	4285	4275	861
409	20250307	134200	374726614	4285	4285	4285	4285	319
410	20250307	134100	373359699	4285	4275	4285	4275	172
411	20250307	134000	372624199	4275	4285	4285	4275	130
412	20250307	133900	372068259	4275	4320	4320	4270	2631
413	20250307	133800	360768689	4315	4320	4320	4315	314
414	20250307	133700	359412639	4315	4315	4315	4310	167
415	20250307	133600	358692039	4305	4295	4305	4295	1047
416	20250307	133500	354192854	4295	4280	4295	4280	435
417	20250307	133400	352330024	4280	4270	4280	4270	350
418	20250307	133300	350832649	4270	4260	4270	4255	2103
419	20250307	133200	341866339	4255	4245	4260	4240	77
420	20250307	133100	341538884	4245	4245	4245	4245	7
421	20250307	133000	341509169	4245	4245	4245	4245	1
422	20250307	132900	341504924	4255	4245	4255	4245	68
423	20250307	132800	341216084	4255	4265	4265	4255	180
424	20250307	132700	340449994	4255	4265	4265	4255	59
425	20250307	132600	340198689	4265	4265	4265	4265	0
426	20250307	132500	340198689	4265	4260	4265	4260	69
427	20250307	132400	339904654	4265	4270	4270	4260	172
428	20250307	132300	339171219	4280	4285	4285	4280	1774
429	20250307	132200	331573434	4295	4290	4295	4285	357
430	20250307	132100	330041159	4285	4275	4285	4270	661
431	20250307	132000	327216489	4280	4230	4285	4230	1375
432	20250307	131900	321369929	4230	4195	4230	4195	1598
433	20250307	131800	314641249	4190	4180	4190	4180	259
434	20250307	131700	313557179	4175	4160	4175	4160	255
435	20250307	131600	312493849	4165	4145	4165	4145	344
436	20250307	131500	311062654	4145	4140	4145	4140	507
437	20250307	131400	308963669	4145	4165	4165	4145	992
438	20250307	131300	304839739	4165	4165	4165	4165	12
439	20250307	131200	304789759	4165	4165	4165	4165	24
440	20250307	131100	304689799	4165	4175	4175	4165	45
441	20250307	131000	304502184	4165	4175	4175	4165	44
442	20250307	130900	304318734	4175	4175	4175	4175	0
443	20250307	130800	304318734	4175	4175	4175	4175	43
444	20250307	130700	304139209	4175	4180	4185	4175	445
445	20250307	130600	302279579	4175	4175	4175	4175	61
446	20250307	130500	302024904	4175	4185	4185	4175	176
447	20250307	130400	301289884	4185	4185	4185	4185	30
448	20250307	130300	301164334	4190	4185	4190	4185	49
449	20250307	130200	300959174	4185	4185	4185	4185	9
450	20250307	130100	300921509	4185	4185	4185	4185	9
451	20250307	130000	300883844	4180	4180	4180	4180	57
452	20250307	125900	300645584	4180	4180	4180	4180	21
453	20250307	125800	300557804	4180	4180	4180	4180	18
454	20250307	125700	300482564	4180	4180	4180	4180	19
455	20250307	125600	300403144	4180	4180	4180	4180	0
456	20250307	125500	300403144	4180	4175	4180	4175	20
457	20250307	125400	300319549	4180	4180	4180	4180	19
458	20250307	125300	300240129	4180	4180	4180	4180	19
459	20250307	125200	300160709	4175	4175	4175	4175	1
460	20250307	125100	300156534	4175	4175	4175	4175	1
461	20250307	125000	300152359	4180	4160	4180	4160	142
462	20250307	124900	299560139	4170	4170	4170	4170	19
463	20250307	124800	299480909	4170	4170	4170	4170	0
464	20250307	124700	299480909	4170	4170	4170	4170	19
465	20250307	124600	299401679	4160	4160	4170	4160	541
466	20250307	124500	297150759	4155	4155	4155	4155	211
467	20250307	124400	296274054	4155	4155	4155	4155	1
468	20250307	124300	296269899	4155	4155	4155	4145	1024
469	20250307	124200	292020404	4155	4165	4165	4155	239
470	20250307	124100	291027314	4160	4160	4160	4160	79
471	20250307	124000	290698674	4160	4160	4160	4160	1
472	20250307	123900	290694514	4160	4160	4160	4160	25
473	20250307	123800	290590514	4160	4160	4160	4160	20
474	20250307	123700	290507314	4160	4160	4160	4160	20
475	20250307	123600	290424114	4155	4155	4155	4155	47
476	20250307	123500	290228829	4150	4150	4150	4150	56
477	20250307	123400	289996429	4150	4152	4152	4150	39
478	20250307	123300	289834559	4155	4155	4155	4155	19
479	20250307	123200	289755614	4145	4155	4155	4145	29
480	20250307	123100	289635189	4170	4170	4170	4170	0
481	20250307	123000	289635189	4170	4165	4170	4150	370
482	20250307	122900	288099019	4165	4165	4165	4165	29
483	20250307	122800	287978234	4165	4165	4165	4165	38
484	20250307	122700	287819964	4165	4165	4165	4165	1
485	20250307	122600	287815799	4165	4165	4165	4165	21
486	20250307	122500	287728334	4165	4165	4165	4165	19
487	20250307	122400	287649199	4165	4160	4165	4160	58
488	20250307	122300	287407644	4165	4165	4165	4165	10
489	20250307	122200	287365994	4165	4160	4165	4160	51
490	20250307	122100	287153729	4160	4155	4160	4155	265
491	20250307	122000	286052559	4155	4145	4155	4145	111
492	20250307	121900	285592284	4155	4155	4155	4155	19
493	20250307	121800	285513339	4155	4155	4155	4155	0
494	20250307	121700	285513339	4155	4145	4155	4145	39
495	20250307	121600	285351494	4155	4155	4155	4155	19
496	20250307	121500	285272549	4155	4155	4155	4155	19
497	20250307	121400	285193604	4145	4155	4155	4145	383
498	20250307	121300	283605964	4155	4155	4155	4155	19
499	20250307	121200	283527019	4155	4155	4155	4155	28
500	20250307	121100	283410679	4155	4155	4155	4155	24
501	20250307	121000	283310959	4155	4145	4155	4145	18
502	20250307	120900	283236249	4145	4150	4150	4130	1000
503	20250307	120800	279097309	4150	4155	4155	4150	93
504	20250307	120700	278711169	4155	4155	4160	4155	733
505	20250307	120600	275664654	4160	4180	4180	4160	957
506	20250307	120500	271674899	4180	4175	4180	4175	85
507	20250307	120400	271319929	4185	4185	4185	4185	68
508	20250307	120300	271035349	4185	4180	4185	4180	31
509	20250307	120200	270905674	4180	4180	4180	4180	20
510	20250307	120100	270822074	4180	4175	4180	4175	588
511	20250307	120000	268367079	4180	4180	4180	4175	530
512	20250307	115900	266152544	4180	4180	4180	4180	30
513	20250307	115800	266027144	4180	4180	4180	4180	97
514	20250307	115700	265621684	4175	4170	4175	4170	165
515	20250307	115600	264933584	4170	4170	4175	4170	65
516	20250307	115500	264662244	4170	4185	4185	4170	832
517	20250307	115400	261192059	4190	4210	4210	4190	1815
518	20250307	115300	253575834	4200	4230	4230	4200	324
519	20250307	115200	252211004	4230	4200	4250	4200	994
520	20250307	115100	248026989	4200	4205	4210	4200	759
521	20250307	115000	244833294	4210	4240	4250	4210	1591
522	20250307	114900	238111034	4245	4280	4280	4245	2560
523	20250307	114800	227205134	4285	4280	4285	4280	258
524	20250307	114700	226100234	4280	4280	4285	4280	46
525	20250307	114600	225903244	4280	4275	4285	4275	978
526	20250307	114500	221720994	4275	4320	4320	4275	791
527	20250307	114400	218324154	4315	4350	4350	4315	703
528	20250307	114300	215279694	4350	4340	4390	4340	1470
529	20250307	114200	208860339	4340	4305	4340	4305	1627
530	20250307	114100	201838450	4305	4305	4310	4305	612
531	20250307	114000	199202640	4310	4320	4320	4275	239
532	20250307	113900	198170420	4320	4365	4365	4245	3590
533	20250307	113800	182686344	4370	4290	4420	4290	10455
534	20250307	113700	137224669	4300	4265	4300	4260	2037
535	20250307	113600	128493234	4260	4265	4265	4260	545
536	20250307	113500	126171284	4265	4260	4265	4255	1327
537	20250307	113400	120518679	4260	4280	4280	4260	665
538	20250307	113300	117672739	4280	4260	4285	4260	1800
539	20250307	113200	109971919	4270	4240	4275	4240	1769
540	20250307	113100	102445105	4240	4240	4240	4235	861
541	20250307	113000	98796295	4240	4230	4240	4230	1332
542	20250307	112900	93150755	4225	4215	4225	4200	1270
543	20250307	112800	87796530	4220	4175	4220	4170	2664
544	20250307	112700	76610625	4175	4155	4180	4155	919
545	20250307	112600	72781915	4155	4150	4155	4150	591
546	20250307	112500	70326970	4145	4150	4150	4145	310
547	20250307	112400	69041555	4145	4125	4150	4125	3397
548	20250307	112300	55009260	4125	4125	4125	4120	38
549	20250307	112200	54852515	4130	4130	4130	4130	19
550	20250307	112100	54774045	4130	4130	4130	4130	19
551	20250307	112000	54695575	4130	4130	4130	4130	24
552	20250307	111900	54596455	4130	4130	4130	4130	19
553	20250307	111800	54517985	4125	4125	4125	4125	122
554	20250307	111700	54014735	4125	4130	4130	4125	428
555	20250307	111600	52249140	4135	4135	4135	4135	19
556	20250307	111500	52170575	4135	4135	4135	4135	0
557	20250307	111400	52170575	4135	4135	4135	4135	23
558	20250307	111300	52075470	4135	4135	4135	4135	19
559	20250307	111200	51996905	4135	4135	4135	4135	19
560	20250307	111100	51918340	4135	4125	4135	4125	268
561	20250307	111000	50812620	4135	4125	4135	4125	770
562	20250307	110900	47633210	4125	4125	4125	4125	19
563	20250307	110800	47554835	4125	4130	4130	4125	21
564	20250307	110700	47468115	4130	4130	4130	4130	10
565	20250307	110600	47426815	4130	4125	4130	4125	68
566	20250307	110500	47146095	4125	4125	4125	4125	5
567	20250307	110400	47125470	4125	4125	4125	4125	19
568	20250307	110300	47047095	4125	4120	4125	4115	320
569	20250307	110200	45729475	4125	4125	4125	4125	18
570	20250307	110100	45655225	4125	4125	4125	4125	19
571	20250307	110000	45576850	4120	4125	4125	4120	94
572	20250307	105900	45189475	4120	4125	4125	4120	16
573	20250307	105800	45123490	4125	4120	4125	4120	85
574	20250307	105700	44773195	4120	4120	4120	4120	183
575	20250307	105600	44019235	4120	4115	4120	4115	194
576	20250307	105500	43220060	4115	4100	4115	4100	1201
577	20250307	105400	38287885	4100	4100	4100	4100	0
578	20250307	105300	38287885	4100	4100	4100	4100	28
579	20250307	105200	38173085	4100	4100	4100	4100	19
580	20250307	105100	38095185	4100	4100	4100	4100	99
581	20250307	105000	37689285	4090	4090	4090	4090	0
582	20250307	104900	37689285	4090	4090	4090	4090	205
583	20250307	104800	36850835	4085	4080	4085	4080	619
584	20250307	104700	34325105	4080	4080	4080	4080	18
585	20250307	104600	34251665	4080	4080	4080	4080	0
586	20250307	104500	34251665	4080	4080	4080	4080	155
587	20250307	104400	33619265	4080	4080	4080	4080	19
588	20250307	104300	33541745	4080	4080	4080	4080	19
589	20250307	104200	33464225	4080	4080	4080	4080	0
590	20250307	104100	33464225	4080	4080	4080	4080	19
591	20250307	104000	33386705	4075	4070	4075	4070	23
592	20250307	103900	33293005	4065	4080	4080	4065	79
593	20250307	103800	32971275	4080	4080	4080	4080	19
594	20250307	103700	32893755	4075	4075	4075	4075	30
595	20250307	103600	32771505	4075	4075	4075	4075	18
596	20250307	103500	32698155	4070	4075	4075	4070	20
597	20250307	103400	32616660	4075	4075	4075	4075	19
598	20250307	103300	32539235	4070	4070	4070	4070	1
599	20250307	103200	32535165	4080	4080	4080	4080	18
600	20250307	103100	32461725	4080	4080	4080	4080	19
601	20250307	103000	32384205	4070	4075	4075	4070	21
602	20250307	102900	32298640	4075	4075	4075	4075	0
603	20250307	102800	32298640	4075	4075	4075	4075	19
604	20250307	102700	32221215	4070	4070	4070	4070	3
605	20250307	102600	32209005	4070	4070	4070	4070	24
606	20250307	102500	32111325	4070	4070	4070	4070	0
607	20250307	102400	32111325	4070	4070	4070	4070	18
608	20250307	102300	32038065	4065	4065	4065	4065	3
609	20250307	102200	32025870	4065	4065	4065	4065	21
610	20250307	102100	31940505	4055	4055	4055	4055	0
611	20250307	102000	31940505	4055	4055	4055	4055	560
612	20250307	101900	29669705	4055	4055	4055	4055	19
613	20250307	101800	29592660	4055	4055	4055	4055	19
614	20250307	101700	29515615	4050	4070	4070	4050	745
615	20250307	101600	26497245	4065	4065	4065	4065	14
616	20250307	101500	26440335	4065	4065	4065	4065	19
617	20250307	101400	26363100	4065	4065	4065	4065	20
618	20250307	101300	26281800	4065	4065	4065	4065	19
619	20250307	101200	26204565	4065	4065	4065	4065	0
620	20250307	101100	26204565	4065	4065	4065	4065	19
621	20250307	101000	26127330	4065	4065	4065	4065	19
622	20250307	100900	26050095	4065	4065	4065	4065	18
623	20250307	100800	25976925	4060	4070	4070	4060	1200
624	20250307	100700	21103405	4080	4075	4080	4075	70
625	20250307	100600	20818060	4075	4075	4075	4075	19
626	20250307	100500	20740635	4070	4070	4070	4070	5
627	20250307	100400	20720285	4070	4070	4070	4070	0
628	20250307	100300	20720285	4070	4065	4070	4065	146
629	20250307	100200	20126700	4065	4070	4070	4065	112
630	20250307	100100	19671325	4070	4070	4070	4070	18
631	20250307	100000	19598065	4070	4070	4070	4070	1
632	20250307	095900	19593995	4070	4070	4070	4070	19
633	20250307	095800	19516665	4070	4070	4070	4070	19
634	20250307	095700	19439335	4070	4070	4070	4070	19
635	20250307	095600	19362005	4070	4070	4070	4070	19
636	20250307	095500	19284675	4070	4065	4070	4065	873
637	20250307	095400	15733350	4070	4070	4070	4070	20
638	20250307	095300	15651950	4070	4070	4070	4070	22
639	20250307	095200	15562410	4070	4070	4070	4070	19
640	20250307	095100	15485080	4070	4070	4070	4070	0
641	20250307	095000	15485080	4070	4070	4070	4070	20
642	20250307	094900	15403680	4070	4070	4070	4070	19
643	20250307	094800	15326350	4070	4070	4070	4070	24
644	20250307	094700	15228670	4065	4065	4065	4065	1
645	20250307	094600	15224605	4070	4070	4070	4070	19
646	20250307	094500	15147275	4070	4070	4070	4070	27
647	20250307	094400	15037385	4070	4070	4070	4065	371
648	20250307	094300	13527915	4070	4065	4070	4065	3
649	20250307	094200	13515715	4070	4070	4070	4070	19
650	20250307	094100	13438385	4070	4070	4070	4070	19
651	20250307	094000	13361055	4070	4070	4070	4070	19
652	20250307	093900	13283725	4065	4065	4065	4065	0
653	20250307	093800	13283725	4065	4055	4070	4055	10
654	20250307	093700	13243080	4065	4065	4065	4065	0
655	20250307	093600	13243080	4065	4065	4065	4065	1
656	20250307	093500	13239015	4065	4065	4065	4065	0
657	20250307	093400	13239015	4065	4065	4065	4065	0
658	20250307	093300	13239015	4065	4065	4065	4065	0
659	20250307	093200	13239015	4065	4065	4065	4065	0
660	20250307	093100	13239015	4065	4065	4065	4065	12
661	20250307	093000	13190235	4065	4065	4065	4065	5
662	20250307	092900	13169910	4055	4055	4055	4055	20
663	20250307	092800	13088810	4065	4065	4065	4065	0
664	20250307	092700	13088810	4065	4065	4065	4065	0
665	20250307	092600	13088810	4065	4065	4065	4065	0
666	20250307	092500	13088810	4065	4065	4065	4065	79
667	20250307	092400	12767675	4065	4065	4065	4065	22
668	20250307	092300	12678245	4065	4055	4065	4055	774
669	20250307	092200	9536265	4050	4050	4050	4050	15
670	20250307	092100	9475515	4040	4040	4040	4040	0
671	20250307	092000	9475515	4040	4040	4040	4040	0
672	20250307	091900	9475515	4040	4040	4040	4040	0
673	20250307	091800	9475515	4040	4040	4040	4040	1
674	20250307	091700	9471475	4045	4045	4045	4045	5
675	20250307	091600	9451250	4045	4045	4045	4045	0
676	20250307	091500	9451250	4045	4045	4045	4045	30
677	20250307	091400	9329900	4055	4045	4055	4045	3
678	20250307	091300	9317755	4060	4060	4060	4060	0
679	20250307	091200	9317755	4060	4060	4060	4060	0
680	20250307	091100	9317755	4060	4060	4060	4060	0
681	20250307	091000	9317755	4060	4060	4060	4060	0
682	20250307	090900	9317755	4060	4060	4060	4060	0
683	20250307	090800	9317755	4060	4060	4060	4060	0
684	20250307	090700	9317755	4060	4060	4060	4060	0
685	20250307	090600	9317755	4060	4045	4060	4045	2
686	20250307	090500	9309650	4035	4045	4050	4035	49
687	20250307	090400	9111220	4045	4045	4050	4045	23
688	20250307	090300	9018155	4040	4005	4040	4005	578
689	20250307	090200	6702210	4000	4030	4030	4000	1524
690	20250307	090100	592470	4060	4060	4060	4060	0
691	20250307	090000	592470	4060	4030	4060	4030	147