KissMeData/051370/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	193500	561663600	9150	9150	9150	9150	2693
3	20250306	193400	561663600	9150	9150	9150	9150	0
4	20250306	193300	561663600	9150	9150	9150	9150	0
5	20250306	193200	561663600	9150	9150	9150	9150	0
6	20250306	193100	561663600	9150	9150	9150	9150	0
7	20250306	193000	561663600	9150	9150	9150	9150	0
8	20250306	192900	561663600	9150	9150	9150	9150	0
9	20250306	192800	561663600	9150	9150	9150	9150	0
10	20250306	192700	561663600	9150	9150	9150	9150	0
11	20250306	192600	561663600	9150	9150	9150	9150	0
12	20250306	192500	561663600	9150	9150	9150	9150	0
13	20250306	192400	561663600	9150	9150	9150	9150	0
14	20250306	192300	561663600	9150	9150	9150	9150	0
15	20250306	192200	561663600	9150	9150	9150	9150	0
16	20250306	192100	561663600	9150	9150	9150	9150	0
17	20250306	192000	561663600	9150	9150	9150	9150	0
18	20250306	191900	561663600	9150	9150	9150	9150	0
19	20250306	191800	561663600	9150	9150	9150	9150	0
20	20250306	191700	561663600	9150	9150	9150	9150	0
21	20250306	191600	561663600	9150	9150	9150	9150	0
22	20250306	191500	561663600	9150	9150	9150	9150	0
23	20250306	191400	561663600	9150	9150	9150	9150	0
24	20250306	191300	561663600	9150	9150	9150	9150	0
25	20250306	191200	561663600	9150	9150	9150	9150	0
26	20250306	191100	561663600	9150	9150	9150	9150	0
27	20250306	191000	561663600	9150	9150	9150	9150	0
28	20250306	190900	561663600	9150	9150	9150	9150	0
29	20250306	190800	561663600	9150	9150	9150	9150	0
30	20250306	190700	561663600	9150	9150	9150	9150	0
31	20250306	190600	561663600	9150	9150	9150	9150	0
32	20250306	190500	561663600	9150	9150	9150	9150	2693
33	20250306	190400	561663600	9150	9150	9150	9150	0
34	20250306	190300	561663600	9150	9150	9150	9150	0
35	20250306	190200	561663600	9150	9150	9150	9150	0
36	20250306	190100	561663600	9150	9150	9150	9150	0
37	20250306	190000	561663600	9150	9150	9150	9150	0
38	20250306	185900	561663600	9150	9150	9150	9150	0
39	20250306	185800	561663600	9150	9150	9150	9150	0
40	20250306	185700	561663600	9150	9150	9150	9150	0
41	20250306	185600	561663600	9150	9150	9150	9150	0
42	20250306	185500	561663600	9150	9150	9150	9150	0
43	20250306	185400	561663600	9150	9150	9150	9150	0
44	20250306	185300	561663600	9150	9150	9150	9150	0
45	20250306	185200	561663600	9150	9150	9150	9150	0
46	20250306	185100	561663600	9150	9150	9150	9150	0
47	20250306	185000	561663600	9150	9150	9150	9150	0
48	20250306	184900	561663600	9150	9150	9150	9150	0
49	20250306	184800	561663600	9150	9150	9150	9150	0
50	20250306	184700	561663600	9150	9150	9150	9150	0
51	20250306	184600	561663600	9150	9150	9150	9150	0
52	20250306	184500	561663600	9150	9150	9150	9150	0
53	20250306	184400	561663600	9150	9150	9150	9150	0
54	20250306	184300	561663600	9150	9150	9150	9150	0
55	20250306	184200	561663600	9150	9150	9150	9150	0
56	20250306	184100	561663600	9150	9150	9150	9150	0
57	20250306	184000	561663600	9150	9150	9150	9150	0
58	20250306	183900	561663600	9150	9150	9150	9150	0
59	20250306	183800	561663600	9150	9150	9150	9150	0
60	20250306	183700	561663600	9150	9150	9150	9150	0
61	20250306	183600	561663600	9150	9150	9150	9150	0
62	20250306	183500	561663600	9150	9150	9150	9150	2693
63	20250306	183400	561663600	9150	9150	9150	9150	0
64	20250306	183300	561663600	9150	9150	9150	9150	0
65	20250306	183200	561663600	9150	9150	9150	9150	0
66	20250306	183100	561663600	9150	9150	9150	9150	0
67	20250306	183000	561663600	9150	9150	9150	9150	0
68	20250306	182900	561663600	9150	9150	9150	9150	0
69	20250306	182800	561663600	9150	9150	9150	9150	0
70	20250306	182700	561663600	9150	9150	9150	9150	0
71	20250306	182600	561663600	9150	9150	9150	9150	0
72	20250306	182500	561663600	9150	9150	9150	9150	0
73	20250306	182400	561663600	9150	9150	9150	9150	0
74	20250306	182300	561663600	9150	9150	9150	9150	0
75	20250306	182200	561663600	9150	9150	9150	9150	0
76	20250306	182100	561663600	9150	9150	9150	9150	0
77	20250306	182000	561663600	9150	9150	9150	9150	0
78	20250306	181900	561663600	9150	9150	9150	9150	0
79	20250306	181800	561663600	9150	9150	9150	9150	0
80	20250306	181700	561663600	9150	9150	9150	9150	0
81	20250306	181600	561663600	9150	9150	9150	9150	0
82	20250306	181500	561663600	9150	9150	9150	9150	0
83	20250306	181400	561663600	9150	9150	9150	9150	0
84	20250306	181300	561663600	9150	9150	9150	9150	0
85	20250306	181200	561663600	9150	9150	9150	9150	0
86	20250306	181100	561663600	9150	9150	9150	9150	0
87	20250306	181000	561663600	9150	9150	9150	9150	0
88	20250306	180900	561663600	9150	9150	9150	9150	0
89	20250306	180800	561663600	9150	9150	9150	9150	0
90	20250306	180700	561663600	9150	9150	9150	9150	0
91	20250306	180600	561663600	9150	9150	9150	9150	0
92	20250306	180500	561663600	9150	9150	9150	9150	2693
93	20250306	180400	561663600	9150	9150	9150	9150	0
94	20250306	180300	561663600	9150	9150	9150	9150	0
95	20250306	180200	561663600	9150	9150	9150	9150	0
96	20250306	180100	561663600	9150	9150	9150	9150	0
97	20250306	180000	561663600	9150	9150	9150	9150	0
98	20250306	175900	561663600	9150	9150	9150	9150	0
99	20250306	175800	561663600	9150	9150	9150	9150	0
100	20250306	175700	561663600	9150	9150	9150	9150	0
101	20250306	175600	561663600	9150	9150	9150	9150	0
102	20250306	175500	561663600	9150	9150	9150	9150	0
103	20250306	175400	561663600	9150	9150	9150	9150	0
104	20250306	175300	561663600	9150	9150	9150	9150	0
105	20250306	175200	561663600	9150	9150	9150	9150	0
106	20250306	175100	561663600	9150	9150	9150	9150	0
107	20250306	175000	561663600	9150	9150	9150	9150	0
108	20250306	174900	561663600	9150	9150	9150	9150	0
109	20250306	174800	561663600	9150	9150	9150	9150	0
110	20250306	174700	561663600	9150	9150	9150	9150	0
111	20250306	174600	561663600	9150	9150	9150	9150	0
112	20250306	174500	561663600	9150	9150	9150	9150	0
113	20250306	174400	561663600	9150	9150	9150	9150	0
114	20250306	174300	561663600	9150	9150	9150	9150	0
115	20250306	174200	561663600	9150	9150	9150	9150	0
116	20250306	174100	561663600	9150	9150	9150	9150	0
117	20250306	174000	561663600	9150	9150	9150	9150	0
118	20250306	173900	561663600	9150	9150	9150	9150	0
119	20250306	173800	561663600	9150	9150	9150	9150	0
120	20250306	173700	561663600	9150	9150	9150	9150	0
121	20250306	173600	561663600	9150	9150	9150	9150	0
122	20250306	173500	561663600	9150	9150	9150	9150	2693
123	20250306	173400	561663600	9150	9150	9150	9150	0
124	20250306	173300	561663600	9150	9150	9150	9150	0
125	20250306	173200	561663600	9150	9150	9150	9150	0
126	20250306	173100	561663600	9150	9150	9150	9150	0
127	20250306	173000	561663600	9150	9150	9150	9150	0
128	20250306	172900	561663600	9150	9150	9150	9150	0
129	20250306	172800	561663600	9150	9150	9150	9150	0
130	20250306	172700	561663600	9150	9150	9150	9150	0
131	20250306	172600	561663600	9150	9150	9150	9150	0
132	20250306	172500	561663600	9150	9150	9150	9150	0
133	20250306	172400	561663600	9150	9150	9150	9150	0
134	20250306	172300	561663600	9150	9150	9150	9150	0
135	20250306	172200	561663600	9150	9150	9150	9150	0
136	20250306	172100	561663600	9150	9150	9150	9150	0
137	20250306	172000	561663600	9150	9150	9150	9150	0
138	20250306	171900	561663600	9150	9150	9150	9150	0
139	20250306	171800	561663600	9150	9150	9150	9150	0
140	20250306	171700	561663600	9150	9150	9150	9150	0
141	20250306	171600	561663600	9150	9150	9150	9150	0
142	20250306	171500	561663600	9150	9150	9150	9150	0
143	20250306	171400	561663600	9150	9150	9150	9150	0
144	20250306	171300	561663600	9150	9150	9150	9150	0
145	20250306	171200	561663600	9150	9150	9150	9150	0
146	20250306	171100	561663600	9150	9150	9150	9150	0
147	20250306	171000	561663600	9150	9150	9150	9150	0
148	20250306	170900	561663600	9150	9150	9150	9150	0
149	20250306	170800	561663600	9150	9150	9150	9150	0
150	20250306	170700	561663600	9150	9150	9150	9150	0
151	20250306	170600	561663600	9150	9150	9150	9150	0
152	20250306	170500	561663600	9150	9150	9150	9150	2693
153	20250306	170400	561663600	9150	9150	9150	9150	0
154	20250306	170300	561663600	9150	9150	9150	9150	0
155	20250306	170200	561663600	9150	9150	9150	9150	0
156	20250306	170100	561663600	9150	9150	9150	9150	0
157	20250306	170000	561663600	9150	9150	9150	9150	0
158	20250306	165900	561663600	9150	9150	9150	9150	0
159	20250306	165800	561663600	9150	9150	9150	9150	0
160	20250306	165700	561663600	9150	9150	9150	9150	0
161	20250306	165600	561663600	9150	9150	9150	9150	0
162	20250306	165500	561663600	9150	9150	9150	9150	0
163	20250306	165400	561663600	9150	9150	9150	9150	0
164	20250306	165300	561663600	9150	9150	9150	9150	0
165	20250306	165200	561663600	9150	9150	9150	9150	0
166	20250306	165100	561663600	9150	9150	9150	9150	0
167	20250306	165000	561663600	9150	9150	9150	9150	0
168	20250306	164900	561663600	9150	9150	9150	9150	0
169	20250306	164800	561663600	9150	9150	9150	9150	0
170	20250306	164700	561663600	9150	9150	9150	9150	0
171	20250306	164600	561663600	9150	9150	9150	9150	0
172	20250306	164500	561663600	9150	9150	9150	9150	0
173	20250306	164400	561663600	9150	9150	9150	9150	0
174	20250306	164300	561663600	9150	9150	9150	9150	0
175	20250306	164200	561663600	9150	9150	9150	9150	0
176	20250306	164100	561663600	9150	9150	9150	9150	0
177	20250306	164000	561663600	9150	9150	9150	9150	0
178	20250306	163900	561663600	9150	9150	9150	9150	0
179	20250306	163800	561663600	9150	9150	9150	9150	0
180	20250306	163700	561663600	9150	9150	9150	9150	0
181	20250306	163600	561663600	9150	9150	9150	9150	0
182	20250306	163500	561663600	9150	9150	9150	9150	2693
183	20250306	163400	561663600	9150	9150	9150	9150	0
184	20250306	163300	561663600	9150	9150	9150	9150	0
185	20250306	163200	561663600	9150	9150	9150	9150	0
186	20250306	163100	561663600	9150	9150	9150	9150	0
187	20250306	163000	561663600	9150	9150	9150	9150	0
188	20250306	162900	561663600	9150	9150	9150	9150	0
189	20250306	162800	561663600	9150	9150	9150	9150	0
190	20250306	162700	561663600	9150	9150	9150	9150	0
191	20250306	162600	561663600	9150	9150	9150	9150	0
192	20250306	162500	561663600	9150	9150	9150	9150	0
193	20250306	162400	561663600	9150	9150	9150	9150	0
194	20250306	162300	561663600	9150	9150	9150	9150	0
195	20250306	162200	561663600	9150	9150	9150	9150	0
196	20250306	162100	561663600	9150	9150	9150	9150	0
197	20250306	162000	561663600	9150	9150	9150	9150	0
198	20250306	161900	561663600	9150	9150	9150	9150	0
199	20250306	161800	561663600	9150	9150	9150	9150	0
200	20250306	161700	561663600	9150	9150	9150	9150	0
201	20250306	161600	561663600	9150	9150	9150	9150	0
202	20250306	161500	561663600	9150	9150	9150	9150	0
203	20250306	161400	561663600	9150	9150	9150	9150	0
204	20250306	161300	561663600	9150	9150	9150	9150	0
205	20250306	161200	561663600	9150	9150	9150	9150	0
206	20250306	161100	561663600	9150	9150	9150	9150	0
207	20250306	161000	561663600	9150	9150	9150	9150	0
208	20250306	160900	561663600	9150	9150	9150	9150	0
209	20250306	160800	561663600	9150	9150	9150	9150	0
210	20250306	160700	561663600	9150	9150	9150	9150	0
211	20250306	160600	561663600	9150	9150	9150	9150	0
212	20250306	160500	561663600	9150	9150	9150	9150	2693
213	20250306	160400	561663600	9150	9150	9150	9150	0
214	20250306	160300	561663600	9150	9150	9150	9150	0
215	20250306	160200	561663600	9150	9150	9150	9150	0
216	20250306	160100	561663600	9150	9150	9150	9150	0
217	20250306	160000	561663600	9150	9150	9150	9150	0
218	20250306	155900	561663600	9150	9150	9150	9150	0
219	20250306	155800	561663600	9150	9150	9150	9150	0
220	20250306	155700	561663600	9150	9150	9150	9150	0
221	20250306	155600	561663600	9150	9150	9150	9150	0
222	20250306	155500	561663600	9150	9150	9150	9150	0
223	20250306	155400	561663600	9150	9150	9150	9150	0
224	20250306	155300	561663600	9150	9150	9150	9150	0
225	20250306	155200	561663600	9150	9150	9150	9150	0
226	20250306	155100	561663600	9150	9150	9150	9150	0
227	20250306	155000	561663600	9150	9150	9150	9150	0
228	20250306	154900	561663600	9150	9150	9150	9150	0
229	20250306	154800	561663600	9150	9150	9150	9150	0
230	20250306	154700	561663600	9150	9150	9150	9150	0
231	20250306	154600	561663600	9150	9150	9150	9150	0
232	20250306	154500	561663600	9150	9150	9150	9150	0
233	20250306	154400	561663600	9150	9150	9150	9150	0
234	20250306	154300	561663600	9150	9150	9150	9150	0
235	20250306	154200	561663600	9150	9150	9150	9150	0
236	20250306	154100	561663600	9150	9150	9150	9150	0
237	20250306	154000	561663600	9150	9150	9150	9150	0
238	20250306	153900	561663600	9150	9150	9150	9150	0
239	20250306	153800	561663600	9150	9150	9150	9150	0
240	20250306	153700	561663600	9150	9150	9150	9150	0
241	20250306	153600	561663600	9150	9150	9150	9150	0
242	20250306	153500	561663600	9150	9150	9150	9150	2693
243	20250306	153400	561663600	9150	9150	9150	9150	0
244	20250306	153300	561663600	9150	9150	9150	9150	0
245	20250306	153200	561663600	9150	9150	9150	9150	0
246	20250306	153100	561663600	9150	9150	9150	9150	0
247	20250306	153000	561663600	9150	9150	9150	9150	2693
248	20250306	152900	537022650	9160	9160	9160	9160	0
249	20250306	152800	537022650	9160	9160	9160	9160	0
250	20250306	152700	537022650	9160	9160	9160	9160	0
251	20250306	152600	537022650	9160	9160	9160	9160	0
252	20250306	152500	537022650	9160	9160	9160	9160	0
253	20250306	152400	537022650	9160	9160	9160	9160	0
254	20250306	152300	537022650	9160	9160	9160	9160	0
255	20250306	152200	537022650	9160	9160	9160	9160	0
256	20250306	152100	537022650	9160	9160	9160	9160	0
257	20250306	152000	537022650	9160	9160	9160	9160	0
258	20250306	151900	537022650	9160	9130	9160	9130	13
259	20250306	151800	536903660	9160	9110	9160	9100	2832
260	20250306	151700	511088060	9130	9110	9130	9110	61
261	20250306	151600	510532150	9120	9120	9120	9120	8
262	20250306	151500	510459190	9130	9120	9130	9120	12
263	20250306	151400	510349730	9130	9110	9130	9110	538
264	20250306	151300	505448410	9110	9110	9120	9100	358
265	20250306	151200	502187210	9120	9110	9120	9110	954
266	20250306	151100	493487270	9120	9120	9120	9120	0
267	20250306	151000	493487270	9120	9120	9120	9120	34
268	20250306	150900	493177190	9120	9110	9120	9110	251
269	20250306	150800	490890450	9120	9110	9120	9110	90
270	20250306	150700	490070150	9110	9110	9110	9110	720
271	20250306	150600	483510950	9110	9110	9110	9110	200
272	20250306	150500	481688950	9110	9110	9110	9110	0
273	20250306	150400	481688950	9110	9110	9120	9110	1561
274	20250306	150300	467467860	9120	9120	9120	9120	2
275	20250306	150200	467449620	9110	9120	9120	9110	659
276	20250306	150100	461446030	9110	9110	9110	9110	0
277	20250306	150000	461446030	9110	9110	9110	9110	0
278	20250306	145900	461446030	9110	9110	9110	9110	400
279	20250306	145800	457802030	9110	9120	9120	9110	168
280	20250306	145700	456270450	9120	9120	9120	9120	9
281	20250306	145600	456188370	9120	9120	9120	9120	5
282	20250306	145500	456142770	9120	9120	9120	9120	28
283	20250306	145400	455887410	9120	9120	9120	9120	0
284	20250306	145300	455887410	9120	9110	9120	9110	529
285	20250306	145200	451067650	9120	9120	9120	9120	34
286	20250306	145100	450757570	9120	9120	9120	9120	0
287	20250306	145000	450757570	9120	9120	9120	9120	40
288	20250306	144900	450392770	9130	9130	9130	9130	0
289	20250306	144800	450392770	9130	9130	9130	9130	6
290	20250306	144700	450337990	9120	9120	9120	9120	10
291	20250306	144600	450246790	9120	9120	9120	9120	2
292	20250306	144500	450228550	9110	9120	9120	9110	186
293	20250306	144400	448533550	9120	9120	9130	9120	345
294	20250306	144300	445386160	9120	9120	9120	9120	24
295	20250306	144200	445167280	9110	9120	9120	9110	91
296	20250306	144100	444337410	9130	9130	9130	9130	199
297	20250306	144000	442520540	9110	9110	9110	9110	0
298	20250306	143900	442520540	9110	9110	9110	9110	0
299	20250306	143800	442520540	9110	9120	9120	9110	200
300	20250306	143700	440698390	9140	9140	9140	9140	0
301	20250306	143600	440698390	9140	9140	9140	9140	11
302	20250306	143500	440597850	9120	9120	9120	9120	109
303	20250306	143400	439603770	9120	9140	9140	9120	121
304	20250306	143300	438500230	9140	9140	9140	9140	43
305	20250306	143200	438107210	9130	9130	9130	9130	107
306	20250306	143100	437130300	9110	9110	9110	9110	200
307	20250306	143000	435308300	9110	9130	9130	9110	210
308	20250306	142900	433392270	9140	9140	9140	9140	308
309	20250306	142800	430577150	9140	9140	9140	9140	14
310	20250306	142700	430449190	9130	9120	9130	9110	686
311	20250306	142600	424194990	9120	9120	9120	9120	130
312	20250306	142500	423009390	9120	9120	9120	9120	400
313	20250306	142400	419361390	9110	9110	9110	9110	0
314	20250306	142300	419361390	9110	9110	9110	9110	200
315	20250306	142200	417539390	9110	9120	9120	9110	240
316	20250306	142100	415352920	9110	9110	9110	9110	0
317	20250306	142000	415352920	9110	9110	9110	9110	0
318	20250306	141900	415352920	9110	9110	9110	9110	45
319	20250306	141800	414942970	9120	9120	9120	9120	4
320	20250306	141700	414906490	9110	9110	9110	9110	0
321	20250306	141600	414906490	9110	9110	9110	9110	36
322	20250306	141500	414578530	9110	9120	9120	9110	805
323	20250306	141400	407238770	9120	9120	9120	9120	380
324	20250306	141300	403773170	9150	9150	9150	9150	0
325	20250306	141200	403773170	9150	9150	9150	9150	8
326	20250306	141100	403699970	9150	9150	9150	9150	109
327	20250306	141000	402702620	9150	9150	9150	9150	114
328	20250306	140900	401659520	9150	9150	9150	9150	218
329	20250306	140800	399664820	9130	9130	9130	9130	1
330	20250306	140700	399655690	9130	9130	9130	9130	0
331	20250306	140600	399655690	9130	9130	9130	9130	0
332	20250306	140500	399655690	9130	9130	9130	9130	96
333	20250306	140400	398779210	9130	9130	9130	9130	136
334	20250306	140300	397537530	9130	9130	9130	9130	0
335	20250306	140200	397537530	9130	9130	9130	9130	0
336	20250306	140100	397537530	9130	9130	9130	9130	507
337	20250306	140000	392908620	9130	9140	9140	9130	255
338	20250306	135900	390580220	9140	9140	9140	9140	0
339	20250306	135800	390580220	9140	9150	9150	9140	53
340	20250306	135700	390095700	9170	9170	9170	9170	0
341	20250306	135600	390095700	9170	9170	9170	9170	0
342	20250306	135500	390095700	9170	9170	9170	9170	1
343	20250306	135400	390086530	9170	9170	9170	9170	1
344	20250306	135300	390077360	9180	9180	9180	9180	0
345	20250306	135200	390077360	9180	9150	9180	9130	354
346	20250306	135100	386844150	9130	9130	9130	9130	520
347	20250306	135000	382096550	9130	9130	9130	9130	450
348	20250306	134900	377988050	9130	9130	9130	9130	0
349	20250306	134800	377988050	9130	9130	9130	9130	0
350	20250306	134700	377988050	9130	9130	9130	9130	63
351	20250306	134600	377412860	9130	9130	9130	9130	0
352	20250306	134500	377412860	9130	9130	9130	9130	0
353	20250306	134400	377412860	9130	9140	9140	9130	182
354	20250306	134300	375750900	9140	9140	9140	9140	110
355	20250306	134200	374745500	9140	9140	9140	9140	0
356	20250306	134100	374745500	9140	9140	9140	9140	0
357	20250306	134000	374745500	9140	9140	9140	9130	111
358	20250306	133900	373731760	9140	9140	9140	9140	0
359	20250306	133800	373731760	9140	9140	9140	9140	0
360	20250306	133700	373731760	9140	9140	9140	9140	0
361	20250306	133600	373731760	9140	9140	9140	9140	15
362	20250306	133500	373594660	9140	9140	9140	9140	0
363	20250306	133400	373594660	9140	9140	9140	9140	0
364	20250306	133300	373594660	9140	9140	9140	9140	14
365	20250306	133200	373466700	9140	9140	9140	9140	55
366	20250306	133100	372964000	9140	9140	9140	9140	2
367	20250306	133000	372945720	9140	9140	9140	9140	78
368	20250306	132900	372232800	9150	9150	9150	9150	0
369	20250306	132800	372232800	9150	9150	9150	9150	95
370	20250306	132700	371363550	9150	9150	9150	9150	5
371	20250306	132600	371317800	9140	9140	9140	9140	1
372	20250306	132500	371308660	9140	9140	9140	9140	0
373	20250306	132400	371308660	9140	9140	9140	9140	350
374	20250306	132300	368109660	9140	9140	9140	9140	190
375	20250306	132200	366373060	9140	9140	9140	9140	0
376	20250306	132100	366373060	9140	9140	9140	9140	50
377	20250306	132000	365916060	9180	9180	9180	9180	0
378	20250306	131900	365916060	9180	9180	9180	9180	0
379	20250306	131800	365916060	9180	9180	9180	9180	0
380	20250306	131700	365916060	9180	9180	9180	9180	1
381	20250306	131600	365906880	9140	9140	9140	9140	1
382	20250306	131500	365897740	9140	9140	9140	9140	0
383	20250306	131400	365897740	9140	9140	9140	9140	0
384	20250306	131300	365897740	9140	9130	9140	9130	168
385	20250306	131200	364363690	9140	9140	9140	9140	181
386	20250306	131100	362709350	9140	9140	9140	9140	0
387	20250306	131000	362709350	9140	9140	9140	9140	0
388	20250306	130900	362709350	9140	9140	9140	9140	0
389	20250306	130800	362709350	9140	9140	9140	9140	2
390	20250306	130700	362691070	9140	9140	9140	9140	0
391	20250306	130600	362691070	9140	9140	9140	9140	0
392	20250306	130500	362691070	9140	9140	9140	9140	100
393	20250306	130400	361777070	9140	9140	9140	9140	54
394	20250306	130300	361283510	9150	9150	9150	9150	5
395	20250306	130200	361237760	9150	9150	9150	9150	7
396	20250306	130100	361173710	9140	9140	9140	9140	0
397	20250306	130000	361173710	9140	9140	9140	9140	0
398	20250306	125900	361173710	9140	9140	9140	9140	0
399	20250306	125800	361173710	9140	9140	9140	9140	0
400	20250306	125700	361173710	9140	9140	9140	9140	300
401	20250306	125600	358431710	9140	9140	9140	9140	300
402	20250306	125500	355689710	9140	9140	9140	9140	1
403	20250306	125400	355680570	9140	9140	9140	9140	0
404	20250306	125300	355680570	9140	9140	9140	9140	150
405	20250306	125200	354309570	9140	9140	9140	9140	28
406	20250306	125100	354053650	9130	9140	9140	9130	1000
407	20250306	125000	344919950	9130	9130	9130	9130	0
408	20250306	124900	344919950	9130	9130	9130	9130	0
409	20250306	124800	344919950	9130	9130	9130	9130	0
410	20250306	124700	344919950	9130	9130	9130	9130	620
411	20250306	124600	339259350	9130	9160	9160	9130	1098
412	20250306	124500	329218500	9180	9180	9180	9180	0
413	20250306	124400	329218500	9180	9160	9180	9160	56
414	20250306	124300	328705500	9160	9160	9160	9160	175
415	20250306	124200	327102500	9160	9190	9190	9160	33
416	20250306	124100	326799980	9190	9190	9190	9190	0
417	20250306	124000	326799980	9190	9190	9190	9190	0
418	20250306	123900	326799980	9190	9190	9190	9190	0
419	20250306	123800	326799980	9190	9170	9190	9150	1722
420	20250306	123700	311033470	9170	9170	9170	9170	0
421	20250306	123600	311033470	9170	9185	9185	9170	32
422	20250306	123500	310740015	9185	9170	9185	9170	12
423	20250306	123400	310629945	9220	9220	9220	9220	0
424	20250306	123300	310629945	9220	9220	9220	9220	0
425	20250306	123200	310629945	9220	9220	9220	9220	0
426	20250306	123100	310629945	9220	9220	9220	9220	0
427	20250306	123000	310629945	9220	9220	9220	9220	0
428	20250306	122900	310629945	9220	9220	9220	9220	0
429	20250306	122800	310629945	9220	9220	9220	9220	0
430	20250306	122700	310629945	9220	9220	9220	9220	0
431	20250306	122600	310629945	9220	9190	9220	9160	2048
432	20250306	122500	291854815	9190	9190	9190	9190	151
433	20250306	122400	290467125	9220	9220	9220	9220	50
434	20250306	122300	290006125	9220	9220	9220	9220	0
435	20250306	122200	290006125	9220	9220	9220	9220	1
436	20250306	122100	289996905	9190	9190	9190	9190	50
437	20250306	122000	289537405	9190	9210	9210	9190	741
438	20250306	121900	282718395	9210	9220	9220	9210	21
439	20250306	121800	282524835	9230	9230	9230	9230	0
440	20250306	121700	282524835	9230	9230	9230	9230	15
441	20250306	121600	282386385	9230	9230	9230	9230	0
442	20250306	121500	282386385	9230	9230	9230	9230	0
443	20250306	121400	282386385	9230	9230	9230	9230	0
444	20250306	121300	282386385	9230	9230	9230	9230	1
445	20250306	121200	282377155	9200	9230	9230	9200	201
446	20250306	121100	280527925	9200	9200	9200	9200	1818
447	20250306	121000	263802325	9230	9230	9230	9230	0
448	20250306	120900	263802325	9230	9230	9230	9230	0
449	20250306	120800	263802325	9230	9200	9230	9200	284
450	20250306	120700	261189465	9180	9200	9200	9180	60
451	20250306	120600	260637825	9230	9230	9230	9230	1
452	20250306	120500	260628595	9200	9200	9200	9200	0
453	20250306	120400	260628595	9200	9200	9200	9200	90
454	20250306	120300	259800595	9230	9230	9230	9230	0
455	20250306	120200	259800595	9230	9230	9230	9230	0
456	20250306	120100	259800595	9230	9230	9230	9230	1
457	20250306	120000	259791365	9210	9200	9210	9200	102
458	20250306	115900	258852445	9210	9210	9210	9210	0
459	20250306	115800	258852445	9210	9210	9210	9210	10
460	20250306	115700	258760345	9200	9200	9200	9200	0
461	20250306	115600	258760345	9200	9200	9200	9200	0
462	20250306	115500	258760345	9200	9200	9200	9200	1
463	20250306	115400	258751145	9210	9210	9210	9210	20
464	20250306	115300	258566945	9200	9200	9200	9200	0
465	20250306	115200	258566945	9200	9200	9200	9200	0
466	20250306	115100	258566945	9200	9200	9200	9200	0
467	20250306	115000	258566945	9200	9200	9200	9200	0
468	20250306	114900	258566945	9200	9200	9200	9200	72
469	20250306	114800	257904545	9200	9200	9200	9200	1
470	20250306	114700	257895345	9200	9200	9200	9200	0
471	20250306	114600	257895345	9200	9200	9200	9200	0
472	20250306	114500	257895345	9200	9200	9200	9200	0
473	20250306	114400	257895345	9200	9200	9200	9200	211
474	20250306	114300	255954145	9210	9210	9210	9210	0
475	20250306	114200	255954145	9210	9210	9210	9210	0
476	20250306	114100	255954145	9210	9210	9210	9210	1
477	20250306	114000	255944935	9210	9210	9210	9210	0
478	20250306	113900	255944935	9210	9200	9210	9190	100
479	20250306	113800	255025595	9210	9210	9210	9210	1
480	20250306	113700	255016385	9190	9190	9190	9190	0
481	20250306	113600	255016385	9190	9200	9200	9190	210
482	20250306	113500	253084675	9210	9210	9210	9210	1
483	20250306	113400	253075465	9190	9210	9210	9190	6
484	20250306	113300	253020305	9210	9210	9210	9210	0
485	20250306	113200	253020305	9210	9210	9210	9210	0
486	20250306	113100	253020305	9210	9210	9210	9210	0
487	20250306	113000	253020305	9210	9210	9210	9210	4
488	20250306	112900	252983465	9210	9210	9210	9210	1
489	20250306	112800	252974255	9210	9210	9210	9210	2
490	20250306	112700	252955835	9190	9190	9190	9190	0
491	20250306	112600	252955835	9190	9190	9190	9190	0
492	20250306	112500	252955835	9190	9190	9190	9190	124
493	20250306	112400	251816275	9210	9210	9210	9210	0
494	20250306	112300	251816275	9210	9210	9210	9210	0
495	20250306	112200	251816275	9210	9210	9210	9210	1
496	20250306	112100	251807065	9190	9190	9190	9190	8
497	20250306	112000	251733545	9210	9210	9210	9210	0
498	20250306	111900	251733545	9210	9210	9210	9210	4
499	20250306	111800	251696705	9210	9210	9210	9210	18
500	20250306	111700	251530925	9190	9190	9190	9190	0
501	20250306	111600	251530925	9190	9200	9200	9190	209
502	20250306	111500	249608635	9200	9200	9200	9200	0
503	20250306	111400	249608635	9200	9200	9200	9200	139
504	20250306	111300	248329835	9200	9200	9200	9200	57
505	20250306	111200	247805435	9200	9200	9200	9200	7
506	20250306	111100	247741035	9210	9210	9210	9210	0
507	20250306	111000	247741035	9210	9210	9210	9210	0
508	20250306	110900	247741035	9210	9210	9210	9210	1
509	20250306	110800	247731825	9210	9210	9210	9210	0
510	20250306	110700	247731825	9210	9210	9210	9210	0
511	20250306	110600	247731825	9210	9210	9210	9210	0
512	20250306	110500	247731825	9210	9210	9210	9210	0
513	20250306	110400	247731825	9210	9180	9210	9180	12
514	20250306	110300	247621635	9210	9180	9210	9180	15
515	20250306	110200	247483605	9210	9210	9210	9210	0
516	20250306	110100	247483605	9210	9210	9210	9210	0
517	20250306	110000	247483605	9210	9210	9210	9210	0
518	20250306	105900	247483605	9210	9210	9210	9210	0
519	20250306	105800	247483605	9210	9210	9210	9210	0
520	20250306	105700	247483605	9210	9210	9210	9210	0
521	20250306	105600	247483605	9210	9210	9210	9210	0
522	20250306	105500	247483605	9210	9200	9210	9170	150
523	20250306	105400	246104895	9190	9200	9200	9190	152
524	20250306	105300	244706545	9230	9230	9230	9230	0
525	20250306	105200	244706545	9230	9230	9230	9230	1
526	20250306	105100	244697315	9200	9200	9200	9200	0
527	20250306	105000	244697315	9200	9200	9200	9200	49
528	20250306	104900	244246515	9220	9200	9220	9200	181
529	20250306	104800	242581295	9230	9230	9230	9230	0
530	20250306	104700	242581295	9230	9200	9230	9200	101
531	20250306	104600	241652065	9230	9230	9230	9230	0
532	20250306	104500	241652065	9230	9230	9230	9230	0
533	20250306	104400	241652065	9230	9230	9230	9230	0
534	20250306	104300	241652065	9230	9230	9230	9230	0
535	20250306	104200	241652065	9230	9230	9230	9230	0
536	20250306	104100	241652065	9230	9230	9230	9230	1
537	20250306	104000	241642835	9210	9210	9210	9210	4
538	20250306	103900	241605995	9240	9200	9240	9200	351
539	20250306	103800	238376755	9240	9240	9240	9200	502
540	20250306	103700	233758275	9240	9240	9240	9240	0
541	20250306	103600	233758275	9240	9240	9240	9240	0
542	20250306	103500	233758275	9240	9240	9240	9240	0
543	20250306	103400	233758275	9240	9200	9240	9200	312
544	20250306	103300	230887635	9200	9200	9200	9200	130
545	20250306	103200	229691635	9240	9240	9240	9240	1
546	20250306	103100	229682395	9200	9200	9200	9200	201
547	20250306	103000	227833195	9250	9250	9250	9250	0
548	20250306	102900	227833195	9250	9250	9250	9200	27
549	20250306	102800	227584695	9200	9200	9200	9200	3
550	20250306	102700	227557095	9250	9250	9250	9250	2
551	20250306	102600	227538595	9250	9250	9250	9250	59
552	20250306	102500	226992845	9250	9230	9250	9230	238
553	20250306	102400	224794625	9230	9230	9230	9230	0
554	20250306	102300	224794625	9230	9230	9230	9230	1
555	20250306	102200	224785395	9210	9210	9210	9210	2
556	20250306	102100	224766975	9230	9230	9230	9230	1
557	20250306	102000	224757745	9200	9200	9200	9200	32
558	20250306	101900	224463345	9220	9220	9220	9220	150
559	20250306	101800	223080345	9220	9170	9220	9170	71
560	20250306	101700	222429225	9210	9210	9210	9210	200
561	20250306	101600	220587225	9220	9220	9220	9220	0
562	20250306	101500	220587225	9220	9220	9220	9220	108
563	20250306	101400	219591465	9220	9210	9220	9210	3
564	20250306	101300	219563825	9210	9210	9210	9210	3
565	20250306	101200	219536195	9210	9170	9210	9170	121
566	20250306	101100	218426585	9200	9200	9200	9200	1
567	20250306	101000	218417385	9180	9180	9180	9180	178
568	20250306	100900	216783345	9180	9170	9180	9170	115
569	20250306	100800	215728785	9170	9170	9170	9170	3
570	20250306	100700	215701275	9170	9170	9170	9170	0
571	20250306	100600	215701275	9170	9170	9170	9170	5
572	20250306	100500	215655425	9160	9170	9170	9160	280
573	20250306	100400	213090325	9160	9160	9160	9160	203
574	20250306	100300	211230845	9170	9170	9170	9170	1007
575	20250306	100200	201996655	9170	9170	9170	9170	123
576	20250306	100100	200868745	9170	9170	9170	9170	400
577	20250306	100000	197200745	9170	9170	9170	9170	190
578	20250306	095900	195458445	9180	9180	9180	9180	71
579	20250306	095800	194806665	9180	9190	9190	9180	778
580	20250306	095700	187662745	9190	9190	9190	9190	120
581	20250306	095600	186559945	9190	9200	9200	9190	200
582	20250306	095500	184720945	9240	9240	9240	9240	0
583	20250306	095400	184720945	9240	9240	9240	9240	0
584	20250306	095300	184720945	9240	9200	9240	9200	201
585	20250306	095200	182871705	9240	9240	9240	9240	5
586	20250306	095100	182825505	9240	9200	9240	9200	44
587	20250306	095000	182420465	9200	9210	9210	9200	320
588	20250306	094900	179476405	9240	9240	9240	9240	0
589	20250306	094800	179476405	9240	9240	9240	9240	11
590	20250306	094700	179374765	9200	9210	9210	9200	310
591	20250306	094600	176522065	9240	9240	9240	9240	4
592	20250306	094500	176485105	9240	9240	9240	9240	1
593	20250306	094400	176475865	9240	9240	9240	9240	4
594	20250306	094300	176438905	9240	9240	9240	9240	3
595	20250306	094200	176411185	9200	9200	9200	9200	0
596	20250306	094100	176411185	9200	9210	9240	9200	1956
597	20250306	094000	158410835	9240	9240	9240	9240	50
598	20250306	093900	157948835	9280	9230	9280	9230	217
599	20250306	093800	155940625	9230	9230	9230	9200	12
600	20250306	093700	155829895	9200	9190	9200	9190	654
601	20250306	093600	149814095	9200	9220	9220	9200	1658
602	20250306	093500	134538085	9220	9220	9220	9220	620
603	20250306	093400	128821685	9220	9220	9220	9220	0
604	20250306	093300	128821685	9220	9220	9220	9220	90
605	20250306	093200	127991885	9220	9220	9220	9220	70
606	20250306	093100	127346485	9220	9220	9220	9220	90
607	20250306	093000	126516685	9220	9220	9220	9220	10
608	20250306	092900	126424485	9220	9220	9220	9220	0
609	20250306	092800	126424485	9220	9220	9230	9220	194
610	20250306	092700	124635785	9215	9230	9230	9215	23
611	20250306	092600	124423795	9215	9215	9215	9215	50
612	20250306	092500	123963045	9215	9215	9215	9210	1760
613	20250306	092400	107745695	9225	9225	9225	9225	1047
614	20250306	092300	98087120	9225	9225	9225	9225	0
615	20250306	092200	98087120	9225	9225	9225	9225	10
616	20250306	092100	97994870	9200	9220	9220	9200	840
617	20250306	092000	90260770	9220	9220	9220	9220	32
618	20250306	091900	89965730	9210	9210	9210	9210	0
619	20250306	091800	89965730	9210	9210	9210	9210	0
620	20250306	091700	89965730	9210	9210	9210	9210	0
621	20250306	091600	89965730	9210	9220	9220	9210	175
622	20250306	091500	88353970	9220	9220	9220	9220	25
623	20250306	091400	88123470	9220	9200	9220	9190	368
624	20250306	091300	84736860	9200	9200	9200	9200	4
625	20250306	091200	84700060	9200	9200	9200	9190	944
626	20250306	091100	76016870	9210	9210	9210	9210	0
627	20250306	091000	76016870	9210	9220	9220	9210	216
628	20250306	090900	74026410	9220	9220	9220	9220	390
629	20250306	090800	70430610	9250	9240	9250	9220	1185
630	20250306	090700	59474380	9240	9240	9240	9240	111
631	20250306	090600	58448740	9270	9270	9270	9270	10
632	20250306	090500	58356040	9270	9270	9270	9270	0
633	20250306	090400	58356040	9270	9250	9270	9230	408
634	20250306	090300	54585570	9260	9260	9260	9260	100
635	20250306	090200	53659570	9250	9290	9300	9250	344
636	20250306	090100	50471860	9300	9290	9300	9290	741
637	20250306	090000	43581560	9300	9260	9300	9260	4706