KissMeData/336370/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	212400	962072955	9500	9500	9500	9500	3052
3	20250307	212300	962072955	9500	9500	9500	9500	0
4	20250307	212200	962072955	9500	9500	9500	9500	0
5	20250307	212100	962072955	9500	9500	9500	9500	0
6	20250307	212000	962072955	9500	9500	9500	9500	0
7	20250307	211900	962072955	9500	9500	9500	9500	0
8	20250307	211800	962072955	9500	9500	9500	9500	0
9	20250307	211700	962072955	9500	9500	9500	9500	0
10	20250307	211600	962072955	9500	9500	9500	9500	0
11	20250307	211500	962072955	9500	9500	9500	9500	0
12	20250307	211400	962072955	9500	9500	9500	9500	0
13	20250307	211300	962072955	9500	9500	9500	9500	0
14	20250307	211200	962072955	9500	9500	9500	9500	0
15	20250307	211100	962072955	9500	9500	9500	9500	0
16	20250307	211000	962072955	9500	9500	9500	9500	0
17	20250307	210900	962072955	9500	9500	9500	9500	0
18	20250307	210800	962072955	9500	9500	9500	9500	0
19	20250307	210700	962072955	9500	9500	9500	9500	0
20	20250307	210600	962072955	9500	9500	9500	9500	0
21	20250307	210500	962072955	9500	9500	9500	9500	0
22	20250307	210400	962072955	9500	9500	9500	9500	0
23	20250307	210300	962072955	9500	9500	9500	9500	0
24	20250307	210200	962072955	9500	9500	9500	9500	0
25	20250307	210100	962072955	9500	9500	9500	9500	0
26	20250307	210000	962072955	9500	9500	9500	9500	0
27	20250307	205900	962072955	9500	9500	9500	9500	0
28	20250307	205800	962072955	9500	9500	9500	9500	0
29	20250307	205700	962072955	9500	9500	9500	9500	0
30	20250307	205600	962072955	9500	9500	9500	9500	0
31	20250307	205500	962072955	9500	9500	9500	9500	0
32	20250307	205400	962072955	9500	9500	9500	9500	3052
33	20250307	205300	962072955	9500	9500	9500	9500	0
34	20250307	205200	962072955	9500	9500	9500	9500	0
35	20250307	205100	962072955	9500	9500	9500	9500	0
36	20250307	205000	962072955	9500	9500	9500	9500	0
37	20250307	204900	962072955	9500	9500	9500	9500	0
38	20250307	204800	962072955	9500	9500	9500	9500	0
39	20250307	204700	962072955	9500	9500	9500	9500	0
40	20250307	204600	962072955	9500	9500	9500	9500	0
41	20250307	204500	962072955	9500	9500	9500	9500	0
42	20250307	204400	962072955	9500	9500	9500	9500	0
43	20250307	204300	962072955	9500	9500	9500	9500	0
44	20250307	204200	962072955	9500	9500	9500	9500	0
45	20250307	204100	962072955	9500	9500	9500	9500	0
46	20250307	204000	962072955	9500	9500	9500	9500	0
47	20250307	203900	962072955	9500	9500	9500	9500	0
48	20250307	203800	962072955	9500	9500	9500	9500	0
49	20250307	203700	962072955	9500	9500	9500	9500	0
50	20250307	203600	962072955	9500	9500	9500	9500	0
51	20250307	203500	962072955	9500	9500	9500	9500	0
52	20250307	203400	962072955	9500	9500	9500	9500	0
53	20250307	203300	962072955	9500	9500	9500	9500	0
54	20250307	203200	962072955	9500	9500	9500	9500	0
55	20250307	203100	962072955	9500	9500	9500	9500	0
56	20250307	203000	962072955	9500	9500	9500	9500	0
57	20250307	202900	962072955	9500	9500	9500	9500	0
58	20250307	202800	962072955	9500	9500	9500	9500	0
59	20250307	202700	962072955	9500	9500	9500	9500	0
60	20250307	202600	962072955	9500	9500	9500	9500	0
61	20250307	202500	962072955	9500	9500	9500	9500	0
62	20250307	202400	962072955	9500	9500	9500	9500	3052
63	20250307	202300	962072955	9500	9500	9500	9500	0
64	20250307	202200	962072955	9500	9500	9500	9500	0
65	20250307	202100	962072955	9500	9500	9500	9500	0
66	20250307	202000	962072955	9500	9500	9500	9500	0
67	20250307	201900	962072955	9500	9500	9500	9500	0
68	20250307	201800	962072955	9500	9500	9500	9500	0
69	20250307	201700	962072955	9500	9500	9500	9500	0
70	20250307	201600	962072955	9500	9500	9500	9500	0
71	20250307	201500	962072955	9500	9500	9500	9500	0
72	20250307	201400	962072955	9500	9500	9500	9500	0
73	20250307	201300	962072955	9500	9500	9500	9500	0
74	20250307	201200	962072955	9500	9500	9500	9500	0
75	20250307	201100	962072955	9500	9500	9500	9500	0
76	20250307	201000	962072955	9500	9500	9500	9500	0
77	20250307	200900	962072955	9500	9500	9500	9500	0
78	20250307	200800	962072955	9500	9500	9500	9500	0
79	20250307	200700	962072955	9500	9500	9500	9500	0
80	20250307	200600	962072955	9500	9500	9500	9500	0
81	20250307	200500	962072955	9500	9500	9500	9500	0
82	20250307	200400	962072955	9500	9500	9500	9500	0
83	20250307	200300	962072955	9500	9500	9500	9500	0
84	20250307	200200	962072955	9500	9500	9500	9500	0
85	20250307	200100	962072955	9500	9500	9500	9500	0
86	20250307	200000	962072955	9500	9500	9500	9500	0
87	20250307	195900	962072955	9500	9500	9500	9500	0
88	20250307	195800	962072955	9500	9500	9500	9500	0
89	20250307	195700	962072955	9500	9500	9500	9500	0
90	20250307	195600	962072955	9500	9500	9500	9500	0
91	20250307	195500	962072955	9500	9500	9500	9500	0
92	20250307	195400	962072955	9500	9500	9500	9500	3052
93	20250307	195300	962072955	9500	9500	9500	9500	0
94	20250307	195200	962072955	9500	9500	9500	9500	0
95	20250307	195100	962072955	9500	9500	9500	9500	0
96	20250307	195000	962072955	9500	9500	9500	9500	0
97	20250307	194900	962072955	9500	9500	9500	9500	0
98	20250307	194800	962072955	9500	9500	9500	9500	0
99	20250307	194700	962072955	9500	9500	9500	9500	0
100	20250307	194600	962072955	9500	9500	9500	9500	0
101	20250307	194500	962072955	9500	9500	9500	9500	0
102	20250307	194400	962072955	9500	9500	9500	9500	0
103	20250307	194300	962072955	9500	9500	9500	9500	0
104	20250307	194200	962072955	9500	9500	9500	9500	0
105	20250307	194100	962072955	9500	9500	9500	9500	0
106	20250307	194000	962072955	9500	9500	9500	9500	0
107	20250307	193900	962072955	9500	9500	9500	9500	0
108	20250307	193800	962072955	9500	9500	9500	9500	0
109	20250307	193700	962072955	9500	9500	9500	9500	0
110	20250307	193600	962072955	9500	9500	9500	9500	0
111	20250307	193500	962072955	9500	9500	9500	9500	0
112	20250307	193400	962072955	9500	9500	9500	9500	0
113	20250307	193300	962072955	9500	9500	9500	9500	0
114	20250307	193200	962072955	9500	9500	9500	9500	0
115	20250307	193100	962072955	9500	9500	9500	9500	0
116	20250307	193000	962072955	9500	9500	9500	9500	0
117	20250307	192900	962072955	9500	9500	9500	9500	0
118	20250307	192800	962072955	9500	9500	9500	9500	0
119	20250307	192700	962072955	9500	9500	9500	9500	0
120	20250307	192600	962072955	9500	9500	9500	9500	0
121	20250307	192500	962072955	9500	9500	9500	9500	0
122	20250307	192400	962072955	9500	9500	9500	9500	3052
123	20250307	192300	962072955	9500	9500	9500	9500	0
124	20250307	192200	962072955	9500	9500	9500	9500	0
125	20250307	192100	962072955	9500	9500	9500	9500	0
126	20250307	192000	962072955	9500	9500	9500	9500	0
127	20250307	191900	962072955	9500	9500	9500	9500	0
128	20250307	191800	962072955	9500	9500	9500	9500	0
129	20250307	191700	962072955	9500	9500	9500	9500	0
130	20250307	191600	962072955	9500	9500	9500	9500	0
131	20250307	191500	962072955	9500	9500	9500	9500	0
132	20250307	191400	962072955	9500	9500	9500	9500	0
133	20250307	191300	962072955	9500	9500	9500	9500	0
134	20250307	191200	962072955	9500	9500	9500	9500	0
135	20250307	191100	962072955	9500	9500	9500	9500	0
136	20250307	191000	962072955	9500	9500	9500	9500	0
137	20250307	190900	962072955	9500	9500	9500	9500	0
138	20250307	190800	962072955	9500	9500	9500	9500	0
139	20250307	190700	962072955	9500	9500	9500	9500	0
140	20250307	190600	962072955	9500	9500	9500	9500	0
141	20250307	190500	962072955	9500	9500	9500	9500	0
142	20250307	190400	962072955	9500	9500	9500	9500	0
143	20250307	190300	962072955	9500	9500	9500	9500	0
144	20250307	190200	962072955	9500	9500	9500	9500	0
145	20250307	190100	962072955	9500	9500	9500	9500	0
146	20250307	190000	962072955	9500	9500	9500	9500	0
147	20250307	185900	962072955	9500	9500	9500	9500	0
148	20250307	185800	962072955	9500	9500	9500	9500	0
149	20250307	185700	962072955	9500	9500	9500	9500	0
150	20250307	185600	962072955	9500	9500	9500	9500	0
151	20250307	185500	962072955	9500	9500	9500	9500	0
152	20250307	185400	962072955	9500	9500	9500	9500	3052
153	20250307	185300	962072955	9500	9500	9500	9500	0
154	20250307	185200	962072955	9500	9500	9500	9500	0
155	20250307	185100	962072955	9500	9500	9500	9500	0
156	20250307	185000	962072955	9500	9500	9500	9500	0
157	20250307	184900	962072955	9500	9500	9500	9500	0
158	20250307	184800	962072955	9500	9500	9500	9500	0
159	20250307	184700	962072955	9500	9500	9500	9500	0
160	20250307	184600	962072955	9500	9500	9500	9500	0
161	20250307	184500	962072955	9500	9500	9500	9500	0
162	20250307	184400	962072955	9500	9500	9500	9500	0
163	20250307	184300	962072955	9500	9500	9500	9500	0
164	20250307	184200	962072955	9500	9500	9500	9500	0
165	20250307	184100	962072955	9500	9500	9500	9500	0
166	20250307	184000	962072955	9500	9500	9500	9500	0
167	20250307	183900	962072955	9500	9500	9500	9500	0
168	20250307	183800	962072955	9500	9500	9500	9500	0
169	20250307	183700	962072955	9500	9500	9500	9500	0
170	20250307	183600	962072955	9500	9500	9500	9500	0
171	20250307	183500	962072955	9500	9500	9500	9500	0
172	20250307	183400	962072955	9500	9500	9500	9500	0
173	20250307	183300	962072955	9500	9500	9500	9500	0
174	20250307	183200	962072955	9500	9500	9500	9500	0
175	20250307	183100	962072955	9500	9500	9500	9500	0
176	20250307	183000	962072955	9500	9500	9500	9500	0
177	20250307	182900	962072955	9500	9500	9500	9500	0
178	20250307	182800	962072955	9500	9500	9500	9500	0
179	20250307	182700	962072955	9500	9500	9500	9500	0
180	20250307	182600	962072955	9500	9500	9500	9500	0
181	20250307	182500	962072955	9500	9500	9500	9500	0
182	20250307	182400	962072955	9500	9500	9500	9500	3052
183	20250307	182300	962072955	9500	9500	9500	9500	0
184	20250307	182200	962072955	9500	9500	9500	9500	0
185	20250307	182100	962072955	9500	9500	9500	9500	0
186	20250307	182000	962072955	9500	9500	9500	9500	0
187	20250307	181900	962072955	9500	9500	9500	9500	0
188	20250307	181800	962072955	9500	9500	9500	9500	0
189	20250307	181700	962072955	9500	9500	9500	9500	0
190	20250307	181600	962072955	9500	9500	9500	9500	0
191	20250307	181500	962072955	9500	9500	9500	9500	0
192	20250307	181400	962072955	9500	9500	9500	9500	0
193	20250307	181300	962072955	9500	9500	9500	9500	0
194	20250307	181200	962072955	9500	9500	9500	9500	0
195	20250307	181100	962072955	9500	9500	9500	9500	0
196	20250307	181000	962072955	9500	9500	9500	9500	0
197	20250307	180900	962072955	9500	9500	9500	9500	0
198	20250307	180800	962072955	9500	9500	9500	9500	0
199	20250307	180700	962072955	9500	9500	9500	9500	0
200	20250307	180600	962072955	9500	9500	9500	9500	0
201	20250307	180500	962072955	9500	9500	9500	9500	0
202	20250307	180400	962072955	9500	9500	9500	9500	0
203	20250307	180300	962072955	9500	9500	9500	9500	0
204	20250307	180200	962072955	9500	9500	9500	9500	0
205	20250307	180100	962072955	9500	9500	9500	9500	0
206	20250307	180000	962072955	9500	9500	9500	9500	0
207	20250307	175900	962072955	9500	9500	9500	9500	0
208	20250307	175800	962072955	9500	9500	9500	9500	0
209	20250307	175700	962072955	9500	9500	9500	9500	0
210	20250307	175600	962072955	9500	9500	9500	9500	0
211	20250307	175500	962072955	9500	9500	9500	9500	0
212	20250307	175400	962072955	9500	9500	9500	9500	3052
213	20250307	175300	962072955	9500	9500	9500	9500	0
214	20250307	175200	962072955	9500	9500	9500	9500	0
215	20250307	175100	962072955	9500	9500	9500	9500	0
216	20250307	175000	962072955	9500	9500	9500	9500	0
217	20250307	174900	962072955	9500	9500	9500	9500	0
218	20250307	174800	962072955	9500	9500	9500	9500	0
219	20250307	174700	962072955	9500	9500	9500	9500	0
220	20250307	174600	962072955	9500	9500	9500	9500	0
221	20250307	174500	962072955	9500	9500	9500	9500	0
222	20250307	174400	962072955	9500	9500	9500	9500	0
223	20250307	174300	962072955	9500	9500	9500	9500	0
224	20250307	174200	962072955	9500	9500	9500	9500	0
225	20250307	174100	962072955	9500	9500	9500	9500	0
226	20250307	174000	962072955	9500	9500	9500	9500	0
227	20250307	173900	962072955	9500	9500	9500	9500	0
228	20250307	173800	962072955	9500	9500	9500	9500	0
229	20250307	173700	962072955	9500	9500	9500	9500	0
230	20250307	173600	962072955	9500	9500	9500	9500	0
231	20250307	173500	962072955	9500	9500	9500	9500	0
232	20250307	173400	962072955	9500	9500	9500	9500	0
233	20250307	173300	962072955	9500	9500	9500	9500	0
234	20250307	173200	962072955	9500	9500	9500	9500	0
235	20250307	173100	962072955	9500	9500	9500	9500	0
236	20250307	173000	962072955	9500	9500	9500	9500	0
237	20250307	172900	962072955	9500	9500	9500	9500	0
238	20250307	172800	962072955	9500	9500	9500	9500	0
239	20250307	172700	962072955	9500	9500	9500	9500	0
240	20250307	172600	962072955	9500	9500	9500	9500	0
241	20250307	172500	962072955	9500	9500	9500	9500	0
242	20250307	172400	962072955	9500	9500	9500	9500	3052
243	20250307	172300	962072955	9500	9500	9500	9500	0
244	20250307	172200	962072955	9500	9500	9500	9500	0
245	20250307	172100	962072955	9500	9500	9500	9500	0
246	20250307	172000	962072955	9500	9500	9500	9500	0
247	20250307	171900	962072955	9500	9500	9500	9500	0
248	20250307	171800	962072955	9500	9500	9500	9500	0
249	20250307	171700	962072955	9500	9500	9500	9500	0
250	20250307	171600	962072955	9500	9500	9500	9500	0
251	20250307	171500	962072955	9500	9500	9500	9500	0
252	20250307	171400	962072955	9500	9500	9500	9500	0
253	20250307	171300	962072955	9500	9500	9500	9500	0
254	20250307	171200	962072955	9500	9500	9500	9500	0
255	20250307	171100	962072955	9500	9500	9500	9500	0
256	20250307	171000	962072955	9500	9500	9500	9500	0
257	20250307	170900	962072955	9500	9500	9500	9500	0
258	20250307	170800	962072955	9500	9500	9500	9500	0
259	20250307	170700	962072955	9500	9500	9500	9500	0
260	20250307	170600	962072955	9500	9500	9500	9500	0
261	20250307	170500	962072955	9500	9500	9500	9500	0
262	20250307	170400	962072955	9500	9500	9500	9500	0
263	20250307	170300	962072955	9500	9500	9500	9500	0
264	20250307	170200	962072955	9500	9500	9500	9500	0
265	20250307	170100	962072955	9500	9500	9500	9500	0
266	20250307	170000	962072955	9500	9500	9500	9500	0
267	20250307	165900	962072955	9500	9500	9500	9500	0
268	20250307	165800	962072955	9500	9500	9500	9500	0
269	20250307	165700	962072955	9500	9500	9500	9500	0
270	20250307	165600	962072955	9500	9500	9500	9500	0
271	20250307	165500	962072955	9500	9500	9500	9500	0
272	20250307	165400	962072955	9500	9500	9500	9500	3052
273	20250307	165300	962072955	9500	9500	9500	9500	0
274	20250307	165200	962072955	9500	9500	9500	9500	0
275	20250307	165100	962072955	9500	9500	9500	9500	0
276	20250307	165000	962072955	9500	9500	9500	9500	0
277	20250307	164900	962072955	9500	9500	9500	9500	0
278	20250307	164800	962072955	9500	9500	9500	9500	0
279	20250307	164700	962072955	9500	9500	9500	9500	0
280	20250307	164600	962072955	9500	9500	9500	9500	0
281	20250307	164500	962072955	9500	9500	9500	9500	0
282	20250307	164400	962072955	9500	9500	9500	9500	0
283	20250307	164300	962072955	9500	9500	9500	9500	0
284	20250307	164200	962072955	9500	9500	9500	9500	0
285	20250307	164100	962072955	9500	9500	9500	9500	0
286	20250307	164000	962072955	9500	9500	9500	9500	0
287	20250307	163900	962072955	9500	9500	9500	9500	0
288	20250307	163800	962072955	9500	9500	9500	9500	0
289	20250307	163700	962072955	9500	9500	9500	9500	0
290	20250307	163600	962072955	9500	9500	9500	9500	0
291	20250307	163500	962072955	9500	9500	9500	9500	0
292	20250307	163400	962072955	9500	9500	9500	9500	0
293	20250307	163300	962072955	9500	9500	9500	9500	0
294	20250307	163200	962072955	9500	9500	9500	9500	0
295	20250307	163100	962072955	9500	9500	9500	9500	0
296	20250307	163000	962072955	9500	9500	9500	9500	0
297	20250307	162900	962072955	9500	9500	9500	9500	0
298	20250307	162800	962072955	9500	9500	9500	9500	0
299	20250307	162700	962072955	9500	9500	9500	9500	0
300	20250307	162600	962072955	9500	9500	9500	9500	0
301	20250307	162500	962072955	9500	9500	9500	9500	0
302	20250307	162400	962072955	9500	9500	9500	9500	3052
303	20250307	162300	962072955	9500	9500	9500	9500	0
304	20250307	162200	962072955	9500	9500	9500	9500	0
305	20250307	162100	962072955	9500	9500	9500	9500	0
306	20250307	162000	962072955	9500	9500	9500	9500	0
307	20250307	161900	962072955	9500	9500	9500	9500	0
308	20250307	161800	962072955	9500	9500	9500	9500	0
309	20250307	161700	962072955	9500	9500	9500	9500	0
310	20250307	161600	962072955	9500	9500	9500	9500	0
311	20250307	161500	962072955	9500	9500	9500	9500	0
312	20250307	161400	962072955	9500	9500	9500	9500	0
313	20250307	161300	962072955	9500	9500	9500	9500	0
314	20250307	161200	962072955	9500	9500	9500	9500	0
315	20250307	161100	962072955	9500	9500	9500	9500	0
316	20250307	161000	962072955	9500	9500	9500	9500	0
317	20250307	160900	962072955	9500	9500	9500	9500	0
318	20250307	160800	962072955	9500	9500	9500	9500	0
319	20250307	160700	962072955	9500	9500	9500	9500	0
320	20250307	160600	962072955	9500	9500	9500	9500	0
321	20250307	160500	962072955	9500	9500	9500	9500	0
322	20250307	160400	962072955	9500	9500	9500	9500	0
323	20250307	160300	962072955	9500	9500	9500	9500	0
324	20250307	160200	962072955	9500	9500	9500	9500	0
325	20250307	160100	962072955	9500	9500	9500	9500	0
326	20250307	160000	962072955	9500	9500	9500	9500	0
327	20250307	155900	962072955	9500	9500	9500	9500	0
328	20250307	155800	962072955	9500	9500	9500	9500	0
329	20250307	155700	962072955	9500	9500	9500	9500	0
330	20250307	155600	962072955	9500	9500	9500	9500	0
331	20250307	155500	962072955	9500	9500	9500	9500	0
332	20250307	155400	962072955	9500	9500	9500	9500	3052
333	20250307	155300	962072955	9500	9500	9500	9500	0
334	20250307	155200	962072955	9500	9500	9500	9500	0
335	20250307	155100	962072955	9500	9500	9500	9500	0
336	20250307	155000	962072955	9500	9500	9500	9500	0
337	20250307	154900	962072955	9500	9500	9500	9500	0
338	20250307	154800	962072955	9500	9500	9500	9500	0
339	20250307	154700	962072955	9500	9500	9500	9500	0
340	20250307	154600	962072955	9500	9500	9500	9500	0
341	20250307	154500	962072955	9500	9500	9500	9500	0
342	20250307	154400	962072955	9500	9500	9500	9500	0
343	20250307	154300	962072955	9500	9500	9500	9500	0
344	20250307	154200	962072955	9500	9500	9500	9500	0
345	20250307	154100	962072955	9500	9500	9500	9500	0
346	20250307	154000	962072955	9500	9500	9500	9500	0
347	20250307	153900	962072955	9500	9500	9500	9500	0
348	20250307	153800	962072955	9500	9500	9500	9500	0
349	20250307	153700	962072955	9500	9500	9500	9500	0
350	20250307	153600	962072955	9500	9500	9500	9500	0
351	20250307	153500	962072955	9500	9500	9500	9500	0
352	20250307	153400	962072955	9500	9500	9500	9500	0
353	20250307	153300	962072955	9500	9500	9500	9500	0
354	20250307	153200	962072955	9500	9500	9500	9500	0
355	20250307	153100	962072955	9500	9500	9500	9500	0
356	20250307	153000	962072955	9500	9500	9500	9500	3052
357	20250307	152900	933078955	9500	9500	9500	9500	0
358	20250307	152800	933078955	9500	9500	9500	9500	0
359	20250307	152700	933078955	9500	9500	9500	9500	0
360	20250307	152600	933078955	9500	9500	9500	9500	0
361	20250307	152500	933078955	9500	9500	9500	9500	0
362	20250307	152400	933078955	9500	9500	9500	9500	0
363	20250307	152300	933078955	9500	9500	9500	9500	0
364	20250307	152200	933078955	9500	9500	9500	9500	0
365	20250307	152100	933078955	9500	9500	9500	9500	0
366	20250307	152000	933078955	9500	9500	9500	9500	0
367	20250307	151900	933078955	9500	9480	9500	9470	1189
368	20250307	151800	921808865	9490	9490	9490	9480	54
369	20250307	151700	921296805	9490	9490	9490	9480	602
370	20250307	151600	915587885	9490	9500	9505	9490	1412
371	20250307	151500	902179435	9510	9510	9510	9500	733
372	20250307	151400	895208755	9510	9520	9520	9510	744
373	20250307	151300	888130585	9520	9520	9520	9510	231
374	20250307	151200	885932215	9520	9520	9520	9500	695
375	20250307	151100	879321105	9520	9520	9520	9510	449
376	20250307	151000	875048055	9520	9510	9520	9510	251
377	20250307	150900	872660105	9510	9510	9510	9510	281
378	20250307	150800	869987795	9510	9500	9510	9500	437
379	20250307	150700	865833925	9500	9520	9520	9500	1214
380	20250307	150600	854286285	9520	9510	9520	9510	838
381	20250307	150500	846314535	9520	9510	9520	9510	479
382	20250307	150400	841758355	9520	9490	9520	9490	700
383	20250307	150300	835103135	9480	9490	9500	9480	1435
384	20250307	150200	821483685	9480	9490	9500	9480	1151
385	20250307	150100	810562805	9500	9490	9520	9490	170
386	20250307	150000	808946095	9530	9530	9530	9530	230
387	20250307	145900	806754195	9490	9510	9520	9470	719
388	20250307	145800	799926505	9490	9490	9490	9490	208
389	20250307	145700	797952585	9470	9480	9480	9470	128
390	20250307	145600	796740415	9470	9470	9490	9470	237
391	20250307	145500	794495025	9480	9480	9480	9470	88
392	20250307	145400	793661155	9480	9490	9490	9480	166
393	20250307	145300	792087225	9480	9480	9480	9470	705
394	20250307	145200	785406245	9480	9490	9490	9480	353
395	20250307	145100	782057195	9490	9490	9500	9490	245
396	20250307	145000	779732085	9500	9510	9510	9500	32
397	20250307	144900	779428075	9480	9480	9490	9480	56
398	20250307	144800	778897105	9480	9510	9520	9480	691
399	20250307	144700	772338955	9520	9500	9520	9490	451
400	20250307	144600	768046705	9500	9490	9500	9490	201
401	20250307	144500	766139205	9490	9490	9500	9490	190
402	20250307	144400	764336005	9540	9490	9540	9490	85
403	20250307	144300	763527845	9490	9500	9500	9490	115
404	20250307	144200	762435795	9500	9510	9510	9500	107
405	20250307	144100	761419225	9550	9530	9550	9500	2443
406	20250307	144000	738191235	9520	9525	9525	9520	177
407	20250307	143900	736506190	9520	9540	9540	9520	437
408	20250307	143800	732341575	9540	9540	9540	9540	139
409	20250307	143700	731015515	9540	9540	9540	9540	77
410	20250307	143600	730280935	9540	9550	9550	9540	428
411	20250307	143500	726197315	9550	9550	9550	9550	251
412	20250307	143400	723800265	9560	9560	9560	9560	0
413	20250307	143300	723800265	9560	9560	9560	9560	34
414	20250307	143200	723475225	9560	9560	9560	9560	217
415	20250307	143100	721400705	9560	9560	9560	9560	1
416	20250307	143000	721391145	9550	9550	9560	9550	150
417	20250307	142900	719958615	9550	9560	9560	9550	431
418	20250307	142800	715839615	9560	9560	9560	9560	286
419	20250307	142700	713105455	9560	9560	9560	9560	38
420	20250307	142600	712742175	9560	9565	9565	9560	44
421	20250307	142500	712321360	9560	9560	9560	9560	36
422	20250307	142400	711977200	9560	9560	9560	9560	85
423	20250307	142300	711164600	9560	9560	9560	9560	55
424	20250307	142200	710638800	9570	9560	9570	9560	180
425	20250307	142100	708917990	9570	9570	9570	9560	50
426	20250307	142000	708439890	9560	9560	9560	9560	35
427	20250307	141900	708105290	9560	9560	9560	9560	351
428	20250307	141800	704749730	9560	9570	9570	9560	557
429	20250307	141700	699419620	9570	9580	9580	9570	377
430	20250307	141600	695808350	9580	9580	9580	9580	73
431	20250307	141500	695109010	9580	9580	9585	9580	112
432	20250307	141400	694035975	9580	9590	9590	9580	31
433	20250307	141300	693738885	9580	9580	9580	9580	115
434	20250307	141200	692637185	9590	9590	9600	9590	207
435	20250307	141100	690652025	9600	9600	9650	9590	356
436	20250307	141000	687220625	9640	9580	9640	9580	358
437	20250307	140900	683781855	9590	9580	9590	9580	38
438	20250307	140800	683417805	9580	9590	9590	9580	41
439	20250307	140700	683025005	9570	9590	9590	9560	752
440	20250307	140600	675830565	9580	9570	9580	9560	849
441	20250307	140500	667710445	9570	9570	9570	9570	89
442	20250307	140400	666858715	9590	9580	9590	9570	834
443	20250307	140300	658873085	9590	9610	9610	9590	1204
444	20250307	140200	647315435	9610	9620	9620	9610	384
445	20250307	140100	643624505	9620	9630	9640	9620	39
446	20250307	140000	643248905	9620	9620	9620	9620	13
447	20250307	135900	643123845	9650	9650	9660	9610	314
448	20250307	135800	640093735	9650	9630	9650	9620	320
449	20250307	135700	637012735	9640	9670	9670	9640	373
450	20250307	135600	633411845	9660	9660	9660	9660	0
451	20250307	135500	633411845	9660	9660	9660	9660	0
452	20250307	135400	633411845	9660	9660	9660	9660	139
453	20250307	135300	632069105	9660	9655	9660	9655	64
454	20250307	135200	631450915	9655	9655	9655	9655	1
455	20250307	135100	631441260	9655	9655	9655	9655	0
456	20250307	135000	631441260	9655	9650	9655	9650	47
457	20250307	134900	630987665	9670	9670	9670	9670	82
458	20250307	134800	630194725	9670	9660	9670	9660	80
459	20250307	134700	629421825	9650	9670	9670	9600	1086
460	20250307	134600	618975915	9660	9660	9660	9660	29
461	20250307	134500	618695775	9640	9650	9660	9640	351
462	20250307	134400	615305905	9660	9660	9660	9640	87
463	20250307	134300	614465605	9660	9660	9660	9660	2
464	20250307	134200	614446285	9660	9640	9660	9640	2909
465	20250307	134100	586378975	9630	9640	9640	9630	137
466	20250307	134000	585058505	9620	9610	9620	9610	102
467	20250307	133900	584078265	9620	9630	9630	9610	67
468	20250307	133800	583433195	9660	9660	9660	9660	0
469	20250307	133700	583433195	9660	9655	9660	9650	68
470	20250307	133600	582776890	9660	9650	9660	9650	768
471	20250307	133500	575365550	9630	9640	9640	9630	40
472	20250307	133400	574980220	9640	9640	9640	9630	146
473	20250307	133300	573573630	9640	9640	9640	9640	5
474	20250307	133200	573525430	9640	9645	9645	9640	441
475	20250307	133100	569272870	9640	9640	9640	9640	105
476	20250307	133000	568260670	9640	9640	9640	9640	24
477	20250307	132900	568029310	9620	9620	9620	9620	55
478	20250307	132800	567500210	9640	9640	9640	9640	13
479	20250307	132700	567374890	9630	9630	9630	9630	0
480	20250307	132600	567374890	9630	9640	9640	9630	816
481	20250307	132500	559516800	9630	9630	9630	9630	643
482	20250307	132400	553324710	9630	9630	9630	9630	1
483	20250307	132300	553315080	9650	9650	9650	9650	0
484	20250307	132200	553315080	9650	9650	9650	9650	0
485	20250307	132100	553315080	9650	9650	9650	9650	0
486	20250307	132000	553315080	9650	9650	9650	9650	12
487	20250307	131900	553199280	9650	9650	9650	9650	5
488	20250307	131800	553151030	9640	9650	9650	9640	138
489	20250307	131700	551819660	9640	9640	9640	9640	0
490	20250307	131600	551819660	9640	9640	9660	9640	69
491	20250307	131500	551154460	9640	9640	9640	9640	53
492	20250307	131400	550643540	9640	9640	9650	9640	299
493	20250307	131300	547759440	9650	9650	9650	9650	3
494	20250307	131200	547730490	9650	9650	9650	9650	0
495	20250307	131100	547730490	9650	9650	9650	9650	0
496	20250307	131000	547730490	9650	9650	9650	9650	0
497	20250307	130900	547730490	9650	9650	9650	9650	241
498	20250307	130800	545404840	9650	9630	9650	9630	182
499	20250307	130700	543649200	9630	9600	9630	9590	397
500	20250307	130600	539828790	9630	9620	9630	9620	484
501	20250307	130500	535172490	9620	9620	9620	9620	0
502	20250307	130400	535172490	9620	9610	9620	9610	440
503	20250307	130300	530940930	9590	9590	9590	9590	0
504	20250307	130200	530940930	9590	9600	9600	9590	141
505	20250307	130100	529587980	9620	9620	9620	9620	0
506	20250307	130000	529587980	9620	9620	9620	9620	0
507	20250307	125900	529587980	9620	9625	9625	9620	440
508	20250307	125800	525353125	9625	9625	9625	9625	29
509	20250307	125700	525074000	9625	9625	9625	9625	14
510	20250307	125600	524939250	9650	9650	9650	9650	25
511	20250307	125500	524698000	9620	9610	9620	9610	827
512	20250307	125400	516750090	9600	9600	9610	9600	123
513	20250307	125300	515569070	9610	9610	9610	9610	31
514	20250307	125200	515271160	9610	9610	9610	9610	0
515	20250307	125100	515271160	9610	9610	9610	9610	0
516	20250307	125000	515271160	9610	9610	9610	9610	0
517	20250307	124900	515271160	9610	9610	9610	9610	1
518	20250307	124800	515261550	9580	9580	9580	9580	1
519	20250307	124700	515251970	9580	9580	9580	9580	10
520	20250307	124600	515156170	9580	9590	9590	9580	716
521	20250307	124500	508295630	9580	9580	9580	9580	0
522	20250307	124400	508295630	9580	9580	9580	9580	0
523	20250307	124300	508295630	9580	9580	9580	9580	6
524	20250307	124200	508238150	9580	9580	9580	9580	40
525	20250307	124100	507854950	9580	9580	9580	9580	0
526	20250307	124000	507854950	9580	9580	9580	9580	27
527	20250307	123900	507596290	9570	9570	9570	9570	0
528	20250307	123800	507596290	9570	9570	9570	9570	0
529	20250307	123700	507596290	9570	9570	9570	9570	38
530	20250307	123600	507232630	9570	9570	9570	9570	0
531	20250307	123500	507232630	9570	9570	9570	9570	0
532	20250307	123400	507232630	9570	9570	9570	9570	0
533	20250307	123300	507232630	9570	9570	9570	9570	100
534	20250307	123200	506275630	9570	9570	9570	9570	4
535	20250307	123100	506237350	9570	9580	9580	9570	138
536	20250307	123000	504915690	9580	9580	9580	9580	100
537	20250307	122900	503957690	9580	9580	9580	9580	109
538	20250307	122800	502913470	9600	9600	9600	9600	10
539	20250307	122700	502817470	9600	9600	9600	9600	0
540	20250307	122600	502817470	9600	9600	9600	9600	40
541	20250307	122500	502433470	9570	9570	9570	9570	0
542	20250307	122400	502433470	9570	9570	9570	9570	2
543	20250307	122300	502414330	9610	9610	9610	9610	3
544	20250307	122200	502385500	9610	9610	9610	9610	0
545	20250307	122100	502385500	9610	9610	9610	9610	0
546	20250307	122000	502385500	9610	9600	9610	9600	135
547	20250307	121900	501089490	9560	9560	9610	9560	106
548	20250307	121800	500076080	9560	9580	9580	9560	285
549	20250307	121700	497349460	9570	9570	9570	9570	0
550	20250307	121600	497349460	9570	9570	9570	9570	0
551	20250307	121500	497349460	9570	9570	9570	9570	98
552	20250307	121400	496411600	9560	9560	9560	9560	63
553	20250307	121300	495809320	9570	9570	9570	9570	0
554	20250307	121200	495809320	9570	9580	9580	9560	763
555	20250307	121100	488505970	9590	9590	9590	9590	142
556	20250307	121000	487144190	9590	9590	9590	9590	0
557	20250307	120900	487144190	9590	9590	9590	9590	19
558	20250307	120800	486961980	9590	9590	9590	9590	1
559	20250307	120700	486952390	9600	9600	9600	9600	163
560	20250307	120600	485387590	9620	9620	9620	9620	30
561	20250307	120500	485098990	9600	9600	9600	9600	0
562	20250307	120400	485098990	9600	9600	9600	9600	0
563	20250307	120300	485098990	9600	9600	9600	9600	2
564	20250307	120200	485079790	9600	9600	9600	9600	18
565	20250307	120100	484906990	9600	9600	9600	9600	112
566	20250307	120000	483831790	9600	9600	9600	9600	0
567	20250307	115900	483831790	9600	9630	9630	9600	47
568	20250307	115800	483379615	9630	9635	9635	9630	23
569	20250307	115700	483158120	9640	9640	9640	9640	10
570	20250307	115600	483061720	9640	9630	9640	9630	26
571	20250307	115500	482811090	9640	9590	9640	9590	48
572	20250307	115400	482348470	9590	9590	9590	9590	237
573	20250307	115300	480075640	9590	9590	9590	9590	0
574	20250307	115200	480075640	9590	9610	9610	9590	250
575	20250307	115100	477677740	9610	9660	9660	9610	68
576	20250307	115000	477023180	9660	9660	9660	9660	0
577	20250307	114900	477023180	9660	9660	9660	9660	1
578	20250307	114800	477013520	9660	9660	9660	9660	0
579	20250307	114700	477013520	9660	9660	9660	9660	1
580	20250307	114600	477003860	9660	9640	9660	9640	48
581	20250307	114500	476541120	9590	9640	9640	9590	18
582	20250307	114400	476368090	9660	9660	9660	9660	0
583	20250307	114300	476368090	9660	9660	9660	9660	0
584	20250307	114200	476368090	9660	9660	9660	9660	0
585	20250307	114100	476368090	9660	9660	9660	9660	0
586	20250307	114000	476368090	9660	9660	9660	9660	6
587	20250307	113900	476310130	9660	9660	9660	9660	1
588	20250307	113800	476300470	9590	9590	9590	9590	0
589	20250307	113700	476300470	9590	9590	9590	9590	6
590	20250307	113600	476242930	9590	9590	9590	9590	0
591	20250307	113500	476242930	9590	9590	9590	9590	15
592	20250307	113400	476099080	9590	9590	9590	9590	15
593	20250307	113300	475955230	9590	9590	9590	9590	0
594	20250307	113200	475955230	9590	9600	9600	9590	7
595	20250307	113100	475888040	9600	9660	9660	9600	301
596	20250307	113000	472998380	9610	9620	9660	9610	28
597	20250307	112900	472729080	9620	9620	9620	9620	600
598	20250307	112800	466957080	9620	9620	9620	9620	0
599	20250307	112700	466957080	9620	9620	9620	9620	26
600	20250307	112600	466706960	9630	9650	9650	9630	11
601	20250307	112500	466600830	9650	9650	9650	9650	0
602	20250307	112400	466600830	9650	9660	9660	9570	3001
603	20250307	112300	437744980	9700	9700	9700	9700	0
604	20250307	112200	437744980	9700	9700	9700	9700	6
605	20250307	112100	437686780	9700	9700	9700	9700	73
606	20250307	112000	436978680	9660	9660	9660	9660	0
607	20250307	111900	436978680	9660	9660	9660	9660	0
608	20250307	111800	436978680	9660	9660	9660	9660	0
609	20250307	111700	436978680	9660	9660	9660	9660	19
610	20250307	111600	436795140	9700	9700	9700	9700	2
611	20250307	111500	436775740	9700	9700	9700	9700	2
612	20250307	111400	436756340	9700	9690	9700	9690	411
613	20250307	111300	432769650	9690	9690	9690	9690	2
614	20250307	111200	432750270	9650	9680	9680	9650	312
615	20250307	111100	429735790	9680	9680	9680	9680	7
616	20250307	111000	429668030	9680	9680	9680	9680	10
617	20250307	110900	429571230	9700	9700	9700	9700	21
618	20250307	110800	429367530	9680	9680	9680	9680	0
619	20250307	110700	429367530	9680	9680	9680	9680	15
620	20250307	110600	429222330	9680	9680	9680	9680	0
621	20250307	110500	429222330	9680	9680	9680	9680	0
622	20250307	110400	429222330	9680	9700	9700	9680	68
623	20250307	110300	428563070	9700	9700	9700	9700	2
624	20250307	110200	428543670	9670	9670	9670	9670	0
625	20250307	110100	428543670	9670	9660	9670	9660	18
626	20250307	110000	428369780	9660	9660	9660	9660	50
627	20250307	105900	427886780	9670	9670	9670	9670	0
628	20250307	105800	427886780	9670	9670	9670	9670	0
629	20250307	105700	427886780	9670	9700	9700	9670	2060
630	20250307	105600	407962680	9710	9730	9730	9680	9
631	20250307	105500	407875270	9690	9690	9690	9690	1
632	20250307	105400	407865580	9730	9730	9730	9690	97
633	20250307	105300	406922450	9690	9720	9720	9690	1573
634	20250307	105200	391669520	9740	9740	9740	9740	0
635	20250307	105100	391669520	9740	9750	9750	9740	66
636	20250307	105000	391026030	9750	9740	9750	9740	330
637	20250307	104900	387811800	9740	9720	9740	9720	2
638	20250307	104800	387792340	9750	9750	9750	9720	16
639	20250307	104700	387636490	9750	9740	9750	9740	130
640	20250307	104600	386369470	9740	9740	9740	9740	5
641	20250307	104500	386320770	9740	9740	9740	9740	94
642	20250307	104400	385405210	9700	9700	9700	9700	100
643	20250307	104300	384435210	9700	9740	9740	9700	317
644	20250307	104200	381360170	9720	9720	9720	9720	319
645	20250307	104100	378259490	9750	9710	9750	9710	11
646	20250307	104000	378152640	9700	9740	9750	9700	229
647	20250307	103900	375920240	9750	9700	9750	9700	101
648	20250307	103800	374940490	9700	9700	9700	9700	800
649	20250307	103700	367180490	9700	9730	9750	9700	678
650	20250307	103600	360577180	9730	9740	9740	9730	7
651	20250307	103500	360509030	9740	9720	9740	9720	1001
652	20250307	103400	350763070	9720	9715	9720	9700	11
653	20250307	103300	350656275	9700	9700	9700	9700	0
654	20250307	103200	350656275	9700	9720	9720	9700	13
655	20250307	103100	350530125	9730	9730	9730	9730	4
656	20250307	103000	350491205	9730	9710	9730	9710	2217
657	20250307	102900	328929965	9710	9680	9710	9680	97
658	20250307	102800	327988315	9710	9710	9710	9710	29
659	20250307	102700	327706725	9710	9670	9710	9670	60
660	20250307	102600	327126275	9680	9680	9680	9680	41
661	20250307	102500	326729395	9670	9670	9670	9670	0
662	20250307	102400	326729395	9670	9670	9670	9670	50
663	20250307	102300	326245895	9710	9710	9710	9710	186
664	20250307	102200	324439835	9710	9700	9710	9700	100
665	20250307	102100	323469815	9700	9670	9700	9670	98
666	20250307	102000	322522095	9670	9670	9670	9670	212
667	20250307	101900	320472055	9700	9700	9700	9670	342
668	20250307	101800	317154775	9700	9700	9700	9700	5
669	20250307	101700	317106275	9700	9700	9700	9700	1
670	20250307	101600	317096575	9700	9700	9700	9700	11
671	20250307	101500	316989875	9700	9700	9700	9670	128
672	20250307	101400	315748785	9700	9710	9720	9700	66
673	20250307	101300	315108025	9700	9690	9700	9670	674
674	20250307	101200	308573425	9690	9690	9690	9690	2
675	20250307	101100	308554045	9690	9690	9690	9610	1072
676	20250307	101000	298219865	9685	9660	9690	9660	1015
677	20250307	100900	288403305	9650	9650	9650	9640	317
678	20250307	100800	285344405	9650	9640	9650	9630	46
679	20250307	100700	284901105	9660	9660	9660	9660	55
680	20250307	100600	284369805	9660	9660	9660	9660	1
681	20250307	100500	284360145	9670	9670	9670	9670	200
682	20250307	100400	282426145	9670	9670	9670	9670	0
683	20250307	100300	282426145	9670	9670	9670	9670	103
684	20250307	100200	281430135	9670	9670	9670	9630	419
685	20250307	100100	277391835	9670	9670	9670	9670	1
686	20250307	100000	277382165	9700	9670	9700	9650	1837
687	20250307	095900	259650015	9700	9680	9700	9670	52
688	20250307	095800	259147135	9670	9680	9680	9670	61
689	20250307	095700	258557255	9680	9680	9680	9680	108
690	20250307	095600	257511815	9700	9700	9700	9700	1026
691	20250307	095500	247559615	9690	9670	9690	9670	215
692	20250307	095400	245479545	9690	9690	9690	9690	6
693	20250307	095300	245421405	9700	9700	9700	9700	3
694	20250307	095200	245392305	9700	9700	9700	9700	101
695	20250307	095100	244412605	9700	9700	9700	9690	267
696	20250307	095000	241822795	9720	9710	9720	9710	282
697	20250307	094900	239082945	9710	9720	9730	9710	1062
698	20250307	094800	228761545	9720	9690	9720	9660	2346
699	20250307	094700	206020045	9660	9660	9680	9660	235
700	20250307	094600	203748905	9660	9690	9690	9660	127
701	20250307	094500	202518595	9680	9680	9680	9680	1
702	20250307	094400	202508915	9690	9690	9700	9690	177
703	20250307	094300	200793775	9690	9680	9690	9680	474
704	20250307	094200	196204285	9680	9690	9690	9680	263
705	20250307	094100	193656345	9690	9695	9700	9690	384
706	20250307	094000	189934355	9695	9660	9695	9660	1506
707	20250307	093900	175349160	9660	9660	9660	9650	135
708	20250307	093800	174045160	9670	9670	9670	9670	21
709	20250307	093700	173842090	9680	9670	9680	9670	505
710	20250307	093600	168958730	9630	9660	9680	9630	408
711	20250307	093500	165015140	9660	9630	9660	9630	1723
712	20250307	093400	148406730	9630	9640	9640	9630	489
713	20250307	093300	143697640	9640	9630	9640	9620	1221
714	20250307	093200	131934830	9630	9620	9630	9620	1360
715	20250307	093100	118851520	9620	9610	9620	9600	616
716	20250307	093000	112928470	9590	9560	9590	9560	356
717	20250307	092900	109524200	9560	9570	9570	9560	5
718	20250307	092800	109476360	9580	9590	9590	9580	51
719	20250307	092700	108987750	9560	9560	9560	9560	4
720	20250307	092600	108949510	9610	9610	9610	9610	671
721	20250307	092500	102501200	9550	9590	9610	9550	936
722	20250307	092400	93525100	9590	9540	9590	9540	859
723	20250307	092300	85302220	9540	9540	9540	9540	102
724	20250307	092200	84329140	9540	9540	9540	9520	16
725	20250307	092100	84176540	9540	9510	9540	9510	27
726	20250307	092000	83919020	9510	9510	9510	9510	123
727	20250307	091900	82749290	9510	9520	9520	9510	137
728	20250307	091800	81446410	9520	9500	9520	9500	96
729	20250307	091700	80532890	9500	9500	9500	9500	154
730	20250307	091600	79069890	9500	9500	9510	9500	64
731	20250307	091500	78461540	9500	9510	9510	9500	166
732	20250307	091400	76884030	9500	9500	9500	9500	0
733	20250307	091300	76884030	9500	9480	9500	9480	115
734	20250307	091200	75791970	9460	9440	9460	9440	979
735	20250307	091100	66540640	9440	9450	9450	9440	120
736	20250307	091000	65406840	9450	9380	9450	9380	2574
737	20250307	090900	41185200	9350	9380	9380	9340	666
738	20250307	090800	34958060	9380	9420	9420	9380	268
739	20250307	090700	32439060	9410	9400	9450	9400	312
740	20250307	090600	29502240	9400	9400	9400	9400	34
741	20250307	090500	29182640	9420	9360	9420	9340	262
742	20250307	090400	26728170	9350	9350	9380	9350	7
743	20250307	090300	26662690	9400	9400	9400	9370	794
744	20250307	090200	19199470	9410	9450	9450	9410	902
745	20250307	090100	10711050	9450	9410	9450	9320	353
746	20250307	090000	7397720	9410	9450	9450	9410	783