KissMeData/011810/min/candle-20250310.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250310	185800	288687684	4065	4065	4065	4065	873
3	20250310	185700	288687684	4065	4065	4065	4065	0
4	20250310	185600	288687684	4065	4065	4065	4065	0
5	20250310	185500	288687684	4065	4065	4065	4065	0
6	20250310	185400	288687684	4065	4065	4065	4065	0
7	20250310	185300	288687684	4065	4065	4065	4065	0
8	20250310	185200	288687684	4065	4065	4065	4065	0
9	20250310	185100	288687684	4065	4065	4065	4065	0
10	20250310	185000	288687684	4065	4065	4065	4065	0
11	20250310	184900	288687684	4065	4065	4065	4065	0
12	20250310	184800	288687684	4065	4065	4065	4065	0
13	20250310	184700	288687684	4065	4065	4065	4065	0
14	20250310	184600	288687684	4065	4065	4065	4065	0
15	20250310	184500	288687684	4065	4065	4065	4065	0
16	20250310	184400	288687684	4065	4065	4065	4065	0
17	20250310	184300	288687684	4065	4065	4065	4065	0
18	20250310	184200	288687684	4065	4065	4065	4065	0
19	20250310	184100	288687684	4065	4065	4065	4065	0
20	20250310	184000	288687684	4065	4065	4065	4065	0
21	20250310	183900	288687684	4065	4065	4065	4065	0
22	20250310	183800	288687684	4065	4065	4065	4065	0
23	20250310	183700	288687684	4065	4065	4065	4065	0
24	20250310	183600	288687684	4065	4065	4065	4065	0
25	20250310	183500	288687684	4065	4065	4065	4065	0
26	20250310	183400	288687684	4065	4065	4065	4065	0
27	20250310	183300	288687684	4065	4065	4065	4065	0
28	20250310	183200	288687684	4065	4065	4065	4065	0
29	20250310	183100	288687684	4065	4065	4065	4065	0
30	20250310	183000	288687684	4065	4065	4065	4065	0
31	20250310	182900	288687684	4065	4065	4065	4065	0
32	20250310	182800	288687684	4065	4065	4065	4065	873
33	20250310	182700	288687684	4065	4065	4065	4065	0
34	20250310	182600	288687684	4065	4065	4065	4065	0
35	20250310	182500	288687684	4065	4065	4065	4065	0
36	20250310	182400	288687684	4065	4065	4065	4065	0
37	20250310	182300	288687684	4065	4065	4065	4065	0
38	20250310	182200	288687684	4065	4065	4065	4065	0
39	20250310	182100	288687684	4065	4065	4065	4065	0
40	20250310	182000	288687684	4065	4065	4065	4065	0
41	20250310	181900	288687684	4065	4065	4065	4065	0
42	20250310	181800	288687684	4065	4065	4065	4065	0
43	20250310	181700	288687684	4065	4065	4065	4065	0
44	20250310	181600	288687684	4065	4065	4065	4065	0
45	20250310	181500	288687684	4065	4065	4065	4065	0
46	20250310	181400	288687684	4065	4065	4065	4065	0
47	20250310	181300	288687684	4065	4065	4065	4065	0
48	20250310	181200	288687684	4065	4065	4065	4065	0
49	20250310	181100	288687684	4065	4065	4065	4065	0
50	20250310	181000	288687684	4065	4065	4065	4065	0
51	20250310	180900	288687684	4065	4065	4065	4065	0
52	20250310	180800	288687684	4065	4065	4065	4065	0
53	20250310	180700	288687684	4065	4065	4065	4065	0
54	20250310	180600	288687684	4065	4065	4065	4065	0
55	20250310	180500	288687684	4065	4065	4065	4065	0
56	20250310	180400	288687684	4065	4065	4065	4065	0
57	20250310	180300	288687684	4065	4065	4065	4065	0
58	20250310	180200	288687684	4065	4065	4065	4065	0
59	20250310	180100	288687684	4065	4065	4065	4065	0
60	20250310	180000	288687684	4065	4065	4065	4065	0
61	20250310	175900	288687684	4065	4065	4065	4065	0
62	20250310	175800	288687684	4065	4065	4065	4065	873
63	20250310	175700	288687684	4065	4065	4065	4065	0
64	20250310	175600	288687684	4065	4065	4065	4065	0
65	20250310	175500	288687684	4065	4065	4065	4065	0
66	20250310	175400	288687684	4065	4065	4065	4065	0
67	20250310	175300	288687684	4065	4065	4065	4065	0
68	20250310	175200	288687684	4065	4065	4065	4065	0
69	20250310	175100	288687684	4065	4065	4065	4065	0
70	20250310	175000	288687684	4065	4065	4065	4065	0
71	20250310	174900	288687684	4065	4065	4065	4065	0
72	20250310	174800	288687684	4065	4065	4065	4065	0
73	20250310	174700	288687684	4065	4065	4065	4065	0
74	20250310	174600	288687684	4065	4065	4065	4065	0
75	20250310	174500	288687684	4065	4065	4065	4065	0
76	20250310	174400	288687684	4065	4065	4065	4065	0
77	20250310	174300	288687684	4065	4065	4065	4065	0
78	20250310	174200	288687684	4065	4065	4065	4065	0
79	20250310	174100	288687684	4065	4065	4065	4065	0
80	20250310	174000	288687684	4065	4065	4065	4065	0
81	20250310	173900	288687684	4065	4065	4065	4065	0
82	20250310	173800	288687684	4065	4065	4065	4065	0
83	20250310	173700	288687684	4065	4065	4065	4065	0
84	20250310	173600	288687684	4065	4065	4065	4065	0
85	20250310	173500	288687684	4065	4065	4065	4065	0
86	20250310	173400	288687684	4065	4065	4065	4065	0
87	20250310	173300	288687684	4065	4065	4065	4065	0
88	20250310	173200	288687684	4065	4065	4065	4065	0
89	20250310	173100	288687684	4065	4065	4065	4065	0
90	20250310	173000	288687684	4065	4065	4065	4065	0
91	20250310	172900	288687684	4065	4065	4065	4065	0
92	20250310	172800	288687684	4065	4065	4065	4065	873
93	20250310	172700	288687684	4065	4065	4065	4065	0
94	20250310	172600	288687684	4065	4065	4065	4065	0
95	20250310	172500	288687684	4065	4065	4065	4065	0
96	20250310	172400	288687684	4065	4065	4065	4065	0
97	20250310	172300	288687684	4065	4065	4065	4065	0
98	20250310	172200	288687684	4065	4065	4065	4065	0
99	20250310	172100	288687684	4065	4065	4065	4065	0
100	20250310	172000	288687684	4065	4065	4065	4065	0
101	20250310	171900	288687684	4065	4065	4065	4065	0
102	20250310	171800	288687684	4065	4065	4065	4065	0
103	20250310	171700	288687684	4065	4065	4065	4065	0
104	20250310	171600	288687684	4065	4065	4065	4065	0
105	20250310	171500	288687684	4065	4065	4065	4065	0
106	20250310	171400	288687684	4065	4065	4065	4065	0
107	20250310	171300	288687684	4065	4065	4065	4065	0
108	20250310	171200	288687684	4065	4065	4065	4065	0
109	20250310	171100	288687684	4065	4065	4065	4065	0
110	20250310	171000	288687684	4065	4065	4065	4065	0
111	20250310	170900	288687684	4065	4065	4065	4065	0
112	20250310	170800	288687684	4065	4065	4065	4065	0
113	20250310	170700	288687684	4065	4065	4065	4065	0
114	20250310	170600	288687684	4065	4065	4065	4065	0
115	20250310	170500	288687684	4065	4065	4065	4065	0
116	20250310	170400	288687684	4065	4065	4065	4065	0
117	20250310	170300	288687684	4065	4065	4065	4065	0
118	20250310	170200	288687684	4065	4065	4065	4065	0
119	20250310	170100	288687684	4065	4065	4065	4065	0
120	20250310	170000	288687684	4065	4065	4065	4065	0
121	20250310	165900	288687684	4065	4065	4065	4065	0
122	20250310	165800	288687684	4065	4065	4065	4065	873
123	20250310	165700	288687684	4065	4065	4065	4065	0
124	20250310	165600	288687684	4065	4065	4065	4065	0
125	20250310	165500	288687684	4065	4065	4065	4065	0
126	20250310	165400	288687684	4065	4065	4065	4065	0
127	20250310	165300	288687684	4065	4065	4065	4065	0
128	20250310	165200	288687684	4065	4065	4065	4065	0
129	20250310	165100	288687684	4065	4065	4065	4065	0
130	20250310	165000	288687684	4065	4065	4065	4065	0
131	20250310	164900	288687684	4065	4065	4065	4065	0
132	20250310	164800	288687684	4065	4065	4065	4065	0
133	20250310	164700	288687684	4065	4065	4065	4065	0
134	20250310	164600	288687684	4065	4065	4065	4065	0
135	20250310	164500	288687684	4065	4065	4065	4065	0
136	20250310	164400	288687684	4065	4065	4065	4065	0
137	20250310	164300	288687684	4065	4065	4065	4065	0
138	20250310	164200	288687684	4065	4065	4065	4065	0
139	20250310	164100	288687684	4065	4065	4065	4065	0
140	20250310	164000	288687684	4065	4065	4065	4065	0
141	20250310	163900	288687684	4065	4065	4065	4065	0
142	20250310	163800	288687684	4065	4065	4065	4065	0
143	20250310	163700	288687684	4065	4065	4065	4065	0
144	20250310	163600	288687684	4065	4065	4065	4065	0
145	20250310	163500	288687684	4065	4065	4065	4065	0
146	20250310	163400	288687684	4065	4065	4065	4065	0
147	20250310	163300	288687684	4065	4065	4065	4065	0
148	20250310	163200	288687684	4065	4065	4065	4065	0
149	20250310	163100	288687684	4065	4065	4065	4065	0
150	20250310	163000	288687684	4065	4065	4065	4065	0
151	20250310	162900	288687684	4065	4065	4065	4065	0
152	20250310	162800	288687684	4065	4065	4065	4065	873
153	20250310	162700	288687684	4065	4065	4065	4065	0
154	20250310	162600	288687684	4065	4065	4065	4065	0
155	20250310	162500	288687684	4065	4065	4065	4065	0
156	20250310	162400	288687684	4065	4065	4065	4065	0
157	20250310	162300	288687684	4065	4065	4065	4065	0
158	20250310	162200	288687684	4065	4065	4065	4065	0
159	20250310	162100	288687684	4065	4065	4065	4065	0
160	20250310	162000	288687684	4065	4065	4065	4065	0
161	20250310	161900	288687684	4065	4065	4065	4065	0
162	20250310	161800	288687684	4065	4065	4065	4065	0
163	20250310	161700	288687684	4065	4065	4065	4065	0
164	20250310	161600	288687684	4065	4065	4065	4065	0
165	20250310	161500	288687684	4065	4065	4065	4065	0
166	20250310	161400	288687684	4065	4065	4065	4065	0
167	20250310	161300	288687684	4065	4065	4065	4065	0
168	20250310	161200	288687684	4065	4065	4065	4065	0
169	20250310	161100	288687684	4065	4065	4065	4065	0
170	20250310	161000	288687684	4065	4065	4065	4065	0
171	20250310	160900	288687684	4065	4065	4065	4065	0
172	20250310	160800	288687684	4065	4065	4065	4065	0
173	20250310	160700	288687684	4065	4065	4065	4065	0
174	20250310	160600	288687684	4065	4065	4065	4065	0
175	20250310	160500	288687684	4065	4065	4065	4065	0
176	20250310	160400	288687684	4065	4065	4065	4065	0
177	20250310	160300	288687684	4065	4065	4065	4065	0
178	20250310	160200	288687684	4065	4065	4065	4065	0
179	20250310	160100	288687684	4065	4065	4065	4065	0
180	20250310	160000	288687684	4065	4065	4065	4065	0
181	20250310	155900	288687684	4065	4065	4065	4065	0
182	20250310	155800	288687684	4065	4065	4065	4065	873
183	20250310	155700	288687684	4065	4065	4065	4065	0
184	20250310	155600	288687684	4065	4065	4065	4065	0
185	20250310	155500	288687684	4065	4065	4065	4065	0
186	20250310	155400	288687684	4065	4065	4065	4065	0
187	20250310	155300	288687684	4065	4065	4065	4065	0
188	20250310	155200	288687684	4065	4065	4065	4065	0
189	20250310	155100	288687684	4065	4065	4065	4065	0
190	20250310	155000	288687684	4065	4065	4065	4065	0
191	20250310	154900	288687684	4065	4065	4065	4065	0
192	20250310	154800	288687684	4065	4065	4065	4065	0
193	20250310	154700	288687684	4065	4065	4065	4065	0
194	20250310	154600	288687684	4065	4065	4065	4065	0
195	20250310	154500	288687684	4065	4065	4065	4065	0
196	20250310	154400	288687684	4065	4065	4065	4065	0
197	20250310	154300	288687684	4065	4065	4065	4065	0
198	20250310	154200	288687684	4065	4065	4065	4065	0
199	20250310	154100	288687684	4065	4065	4065	4065	0
200	20250310	154000	288687684	4065	4065	4065	4065	0
201	20250310	153900	288687684	4065	4065	4065	4065	0
202	20250310	153800	288687684	4065	4065	4065	4065	0
203	20250310	153700	288687684	4065	4065	4065	4065	0
204	20250310	153600	288687684	4065	4065	4065	4065	0
205	20250310	153500	288687684	4065	4065	4065	4065	0
206	20250310	153400	288687684	4065	4065	4065	4065	0
207	20250310	153300	288687684	4065	4065	4065	4065	0
208	20250310	153200	288687684	4065	4065	4065	4065	0
209	20250310	153100	288687684	4065	4065	4065	4065	0
210	20250310	153000	288687684	4065	4065	4065	4065	873
211	20250310	152900	285138939	4085	4085	4085	4085	0
212	20250310	152800	285138939	4085	4085	4085	4085	0
213	20250310	152700	285138939	4085	4085	4085	4085	0
214	20250310	152600	285138939	4085	4085	4085	4085	0
215	20250310	152500	285138939	4085	4085	4085	4085	0
216	20250310	152400	285138939	4085	4085	4085	4085	0
217	20250310	152300	285138939	4085	4085	4085	4085	0
218	20250310	152200	285138939	4085	4085	4085	4085	0
219	20250310	152100	285138939	4085	4085	4085	4085	0
220	20250310	152000	285138939	4085	4085	4085	4085	0
221	20250310	151900	285138939	4085	4085	4085	4085	0
222	20250310	151800	285138939	4085	4085	4085	4085	3
223	20250310	151700	285126684	4085	4085	4085	4085	2
224	20250310	151600	285118514	4085	4085	4085	4085	0
225	20250310	151500	285118514	4085	4085	4085	4085	10
226	20250310	151400	285077664	4065	4070	4070	4065	436
227	20250310	151300	283303449	4090	4090	4090	4090	1
228	20250310	151200	283299359	4070	4070	4070	4070	0
229	20250310	151100	283299359	4070	4070	4070	4070	0
230	20250310	151000	283299359	4070	4070	4070	4070	0
231	20250310	150900	283299359	4070	4070	4070	4070	0
232	20250310	150800	283299359	4070	4070	4070	4070	0
233	20250310	150700	283299359	4070	4075	4075	4070	1198
234	20250310	150600	278418544	4075	4075	4075	4075	98
235	20250310	150500	278019194	4095	4095	4095	4095	0
236	20250310	150400	278019194	4095	4095	4095	4095	0
237	20250310	150300	278019194	4095	4095	4095	4095	33
238	20250310	150200	277884059	4100	4100	4100	4100	0
239	20250310	150100	277884059	4100	4100	4100	4100	0
240	20250310	150000	277884059	4100	4100	4100	4100	0
241	20250310	145900	277884059	4100	4085	4100	4085	1366
242	20250310	145800	272291439	4070	4070	4070	4070	621
243	20250310	145700	269763969	4070	4070	4070	4070	2
244	20250310	145600	269755829	4070	4070	4070	4070	114
245	20250310	145500	269291849	4070	4070	4070	4070	200
246	20250310	145400	268477849	4070	4070	4070	4070	1369
247	20250310	145300	262906019	4070	4070	4070	4070	0
248	20250310	145200	262906019	4070	4070	4070	4070	0
249	20250310	145100	262906019	4070	4070	4070	4070	0
250	20250310	145000	262906019	4070	4075	4075	4070	100
251	20250310	144900	262499014	4075	4075	4075	4075	653
252	20250310	144800	259838039	4075	4080	4080	4075	50
253	20250310	144700	259634234	4100	4100	4100	4100	0
254	20250310	144600	259634234	4100	4100	4100	4100	5
255	20250310	144500	259613734	4100	4100	4100	4100	0
256	20250310	144400	259613734	4100	4100	4100	4100	0
257	20250310	144300	259613734	4100	4100	4100	4100	0
258	20250310	144200	259613734	4100	4075	4100	4070	560
259	20250310	144100	257334309	4075	4075	4075	4075	714
260	20250310	144000	254424759	4075	4085	4085	4075	1748
261	20250310	143900	247293269	4100	4100	4100	4100	0
262	20250310	143800	247293269	4100	4100	4100	4100	0
263	20250310	143700	247293269	4100	4100	4100	4100	0
264	20250310	143600	247293269	4100	4085	4100	4085	4
265	20250310	143500	247276914	4085	4085	4085	4085	0
266	20250310	143400	247276914	4085	4085	4085	4085	0
267	20250310	143300	247276914	4085	4085	4085	4085	413
268	20250310	143200	245589809	4100	4100	4100	4100	0
269	20250310	143100	245589809	4100	4100	4100	4100	1
270	20250310	143000	245585709	4105	4105	4105	4105	0
271	20250310	142900	245585709	4105	4105	4105	4105	0
272	20250310	142800	245585709	4105	4105	4105	4105	50
273	20250310	142700	245380459	4105	4105	4105	4105	20
274	20250310	142600	245298359	4105	4105	4105	4105	0
275	20250310	142500	245298359	4105	4105	4105	4105	1
276	20250310	142400	245294254	4105	4105	4105	4105	0
277	20250310	142300	245294254	4105	4090	4105	4080	362
278	20250310	142200	243815904	4090	4090	4090	4090	0
279	20250310	142100	243815904	4090	4090	4090	4090	30
280	20250310	142000	243693204	4090	4090	4090	4090	0
281	20250310	141900	243693204	4090	4090	4090	4090	21
282	20250310	141800	243607314	4090	4090	4090	4090	0
283	20250310	141700	243607314	4090	4090	4090	4090	0
284	20250310	141600	243607314	4090	4090	4090	4090	1
285	20250310	141500	243603224	4075	4075	4075	4075	0
286	20250310	141400	243603224	4075	4075	4075	4075	0
287	20250310	141300	243603224	4075	4075	4075	4075	22
288	20250310	141200	243513574	4090	4075	4090	4075	75
289	20250310	141100	243207274	4080	4080	4080	4080	1
290	20250310	141000	243203194	4080	4080	4080	4080	0
291	20250310	140900	243203194	4080	4085	4085	4080	1215
292	20250310	140800	238245344	4085	4085	4085	4085	0
293	20250310	140700	238245344	4085	4085	4085	4085	0
294	20250310	140600	238245344	4085	4085	4085	4085	0
295	20250310	140500	238245344	4085	4085	4085	4085	0
296	20250310	140400	238245344	4085	4085	4085	4085	4
297	20250310	140300	238229004	4080	4080	4080	4080	0
298	20250310	140200	238229004	4080	4080	4080	4080	0
299	20250310	140100	238229004	4080	4080	4080	4080	0
300	20250310	140000	238229004	4080	4080	4080	4080	0
301	20250310	135900	238229004	4080	4080	4080	4080	800
302	20250310	135800	234965004	4080	4080	4080	4080	0
303	20250310	135700	234965004	4080	4080	4080	4080	1
304	20250310	135600	234960924	4080	4080	4080	4080	1
305	20250310	135500	234956844	4080	4080	4080	4080	0
306	20250310	135400	234956844	4080	4080	4080	4080	597
307	20250310	135300	232521084	4080	4090	4090	4080	800
308	20250310	135200	229255309	4095	4105	4105	4095	19
309	20250310	135100	229177484	4105	4105	4105	4105	0
310	20250310	135000	229177484	4105	4105	4105	4105	75
311	20250310	134900	228869609	4105	4105	4105	4105	0
312	20250310	134800	228869609	4105	4105	4105	4105	0
313	20250310	134700	228869609	4105	4105	4105	4105	0
314	20250310	134600	228869609	4105	4105	4105	4105	1
315	20250310	134500	228865504	4085	4085	4085	4085	496
316	20250310	134400	226839344	4090	4090	4090	4090	1
317	20250310	134300	226835254	4090	4090	4090	4090	470
318	20250310	134200	224912954	4110	4100	4110	4090	719
319	20250310	134100	221970184	4110	4110	4110	4110	0
320	20250310	134000	221970184	4110	4110	4110	4110	3
321	20250310	133900	221957854	4105	4105	4105	4105	1
322	20250310	133800	221953749	4100	4100	4100	4100	0
323	20250310	133700	221953749	4100	4100	4100	4100	1
324	20250310	133600	221949649	4095	4095	4095	4095	0
325	20250310	133500	221949649	4095	4095	4095	4095	0
326	20250310	133400	221949649	4095	4095	4095	4095	0
327	20250310	133300	221949649	4095	4095	4095	4095	0
328	20250310	133200	221949649	4095	4095	4095	4095	0
329	20250310	133100	221949649	4095	4095	4095	4095	69
330	20250310	133000	221667094	4110	4110	4110	4110	0
331	20250310	132900	221667094	4110	4110	4110	4110	0
332	20250310	132800	221667094	4110	4110	4110	4110	0
333	20250310	132700	221667094	4110	4110	4110	4110	0
334	20250310	132600	221667094	4110	4110	4110	4110	1
335	20250310	132500	221662984	4095	4095	4095	4095	99
336	20250310	132400	221257579	4095	4095	4095	4095	0
337	20250310	132300	221257579	4095	4095	4095	4095	0
338	20250310	132200	221257579	4095	4095	4095	4095	0
339	20250310	132100	221257579	4095	4095	4095	4095	0
340	20250310	132000	221257579	4095	4095	4095	4095	0
341	20250310	131900	221257579	4095	4095	4095	4095	0
342	20250310	131800	221257579	4095	4095	4095	4095	301
343	20250310	131700	220024984	4100	4100	4100	4100	100
344	20250310	131600	219614984	4100	4100	4100	4100	0
345	20250310	131500	219614984	4100	4100	4100	4100	0
346	20250310	131400	219614984	4100	4100	4100	4100	100
347	20250310	131300	219204984	4100	4100	4100	4100	1
348	20250310	131200	219200884	4100	4100	4100	4100	0
349	20250310	131100	219200884	4100	4100	4100	4100	0
350	20250310	131000	219200884	4100	4095	4100	4095	94
351	20250310	130900	218815929	4095	4095	4095	4095	213
352	20250310	130800	217943694	4095	4095	4095	4095	100
353	20250310	130700	217534194	4095	4095	4095	4095	0
354	20250310	130600	217534194	4095	4095	4095	4095	1038
355	20250310	130500	213283584	4100	4100	4100	4100	0
356	20250310	130400	213283584	4100	4100	4100	4100	12
357	20250310	130300	213234384	4100	4100	4100	4100	0
358	20250310	130200	213234384	4100	4100	4100	4100	1000
359	20250310	130100	209134384	4110	4105	4110	4105	74
360	20250310	130000	208830264	4105	4105	4105	4105	0
361	20250310	125900	208830264	4105	4105	4105	4105	257
362	20250310	125800	207775279	4105	4105	4105	4105	0
363	20250310	125700	207775279	4105	4105	4105	4105	1
364	20250310	125600	207771174	4100	4100	4100	4100	0
365	20250310	125500	207771174	4100	4100	4100	4100	0
366	20250310	125400	207771174	4100	4105	4105	4100	11
367	20250310	125300	207726024	4105	4105	4105	4105	9
368	20250310	125200	207689079	4095	4095	4095	4095	0
369	20250310	125100	207689079	4095	4095	4095	4095	0
370	20250310	125000	207689079	4095	4095	4095	4095	1
371	20250310	124900	207684984	4095	4095	4095	4095	0
372	20250310	124800	207684984	4095	4095	4095	4095	0
373	20250310	124700	207684984	4095	4095	4095	4095	0
374	20250310	124600	207684984	4095	4095	4095	4095	0
375	20250310	124500	207684984	4095	4095	4095	4095	0
376	20250310	124400	207684984	4095	4095	4095	4095	45
377	20250310	124300	207500709	4100	4100	4100	4100	255
378	20250310	124200	206455209	4100	4100	4100	4100	0
379	20250310	124100	206455209	4100	4100	4100	4100	318
380	20250310	124000	205151409	4100	4100	4100	4100	110
381	20250310	123900	204700409	4095	4095	4095	4095	45
382	20250310	123800	204516134	4095	4095	4095	4095	386
383	20250310	123700	202935464	4095	4095	4095	4095	100
384	20250310	123600	202525964	4095	4095	4095	4095	0
385	20250310	123500	202525964	4095	4095	4095	4095	4
386	20250310	123400	202509584	4095	4095	4095	4095	10
387	20250310	123300	202468634	4095	4100	4100	4095	26
388	20250310	123200	202362134	4100	4100	4100	4100	0
389	20250310	123100	202362134	4100	4100	4100	4100	145
390	20250310	123000	201767634	4100	4100	4100	4100	0
391	20250310	122900	201767634	4100	4100	4100	4100	0
392	20250310	122800	201767634	4100	4100	4100	4100	0
393	20250310	122700	201767634	4100	4100	4100	4100	15
394	20250310	122600	201706134	4100	4095	4100	4095	6
395	20250310	122500	201681539	4095	4095	4095	4095	38
396	20250310	122400	201525929	4095	4095	4095	4095	2
397	20250310	122300	201517739	4085	4085	4085	4085	100
398	20250310	122200	201109239	4095	4095	4095	4095	714
399	20250310	122100	198185409	4095	4095	4095	4095	0
400	20250310	122000	198185409	4095	4095	4095	4095	3
401	20250310	121900	198173124	4095	4095	4095	4095	0
402	20250310	121800	198173124	4095	4095	4095	4095	0
403	20250310	121700	198173124	4095	4095	4095	4095	1
404	20250310	121600	198169029	4085	4095	4095	4085	757
405	20250310	121500	195074274	4095	4095	4095	4095	0
406	20250310	121400	195074274	4095	4095	4095	4095	1
407	20250310	121300	195070179	4085	4095	4095	4085	28
408	20250310	121200	194955749	4100	4100	4100	4100	0
409	20250310	121100	194955749	4100	4100	4100	4100	1
410	20250310	121000	194951649	4090	4090	4090	4090	100
411	20250310	120900	194542649	4095	4100	4100	4095	83
412	20250310	120800	194202494	4095	4095	4095	4095	0
413	20250310	120700	194202494	4095	4095	4097	4095	101
414	20250310	120600	193788841	4090	4090	4090	4090	0
415	20250310	120500	193788841	4090	4090	4090	4090	0
416	20250310	120400	193788841	4090	4090	4090	4090	0
417	20250310	120300	193788841	4090	4100	4100	4090	278
418	20250310	120200	192651791	4100	4100	4100	4100	29
419	20250310	120100	192532891	4100	4100	4100	4100	0
420	20250310	120000	192532891	4100	4085	4100	4085	52
421	20250310	115900	192320441	4080	4080	4080	4080	52
422	20250310	115800	192108281	4080	4080	4080	4080	0
423	20250310	115700	192108281	4080	4080	4080	4080	0
424	20250310	115600	192108281	4080	4080	4080	4080	0
425	20250310	115500	192108281	4080	4080	4080	4080	0
426	20250310	115400	192108281	4080	4085	4085	4080	690
427	20250310	115300	189293066	4085	4085	4085	4085	120
428	20250310	115200	188802866	4090	4090	4090	4090	0
429	20250310	115100	188802866	4090	4090	4090	4090	0
430	20250310	115000	188802866	4090	4090	4090	4090	9
431	20250310	114900	188766056	4090	4090	4090	4090	0
432	20250310	114800	188766056	4090	4090	4090	4090	0
433	20250310	114700	188766056	4090	4090	4090	4090	70
434	20250310	114600	188479756	4090	4090	4090	4090	0
435	20250310	114500	188479756	4090	4090	4090	4090	0
436	20250310	114400	188479756	4090	4090	4090	4090	449
437	20250310	114300	186643346	4085	4085	4085	4085	0
438	20250310	114200	186643346	4085	4085	4085	4085	0
439	20250310	114100	186643346	4085	4085	4085	4085	0
440	20250310	114000	186643346	4085	4085	4085	4085	100
441	20250310	113900	186234846	4085	4085	4085	4085	100
442	20250310	113800	185826346	4090	4090	4090	4090	13
443	20250310	113700	185773176	4090	4090	4090	4090	30
444	20250310	113600	185650476	4090	4090	4090	4090	4
445	20250310	113500	185634116	4090	4090	4090	4090	7
446	20250310	113400	185605486	4085	4085	4085	4085	30
447	20250310	113300	185482936	4090	4090	4090	4090	0
448	20250310	113200	185482936	4090	4090	4090	4090	135
449	20250310	113100	184930786	4085	4085	4085	4085	100
450	20250310	113000	184522286	4085	4080	4085	4080	145
451	20250310	112900	183930621	4080	4080	4080	4080	100
452	20250310	112800	183522621	4080	4080	4080	4080	100
453	20250310	112700	183114621	4090	4090	4090	4090	17
454	20250310	112600	183045091	4090	4085	4090	4085	318
455	20250310	112500	181746036	4085	4085	4085	4085	109
456	20250310	112400	181300771	4085	4085	4085	4085	0
457	20250310	112300	181300771	4085	4070	4085	4070	2612
458	20250310	112200	170658711	4070	4070	4070	4065	111
459	20250310	112100	170207391	4070	4070	4070	4070	4
460	20250310	112000	170191111	4070	4065	4075	4065	5786
461	20250310	111900	146619511	4075	4075	4075	4075	63
462	20250310	111800	146362786	4075	4075	4075	4075	0
463	20250310	111700	146362786	4075	4075	4075	4075	69
464	20250310	111600	146081611	4075	4075	4075	4075	11
465	20250310	111500	146036786	4075	4075	4075	4075	15
466	20250310	111400	145975661	4055	4055	4055	4055	0
467	20250310	111300	145975661	4055	4055	4055	4055	25
468	20250310	111200	145874286	4055	4055	4055	4055	63
469	20250310	111100	145618821	4050	4050	4050	4050	0
470	20250310	111000	145618821	4050	4055	4055	4050	225
471	20250310	110900	144707566	4055	4055	4055	4055	1000
472	20250310	110800	140652566	4055	4055	4055	4055	0
473	20250310	110700	140652566	4055	4055	4055	4055	0
474	20250310	110600	140652566	4055	4055	4055	4055	200
475	20250310	110500	139841566	4075	4065	4075	4055	251
476	20250310	110400	138823726	4075	4055	4075	4055	1101
477	20250310	110300	134359151	4055	4055	4055	4055	0
478	20250310	110200	134359151	4055	4055	4055	4055	20
479	20250310	110100	134278051	4055	4055	4055	4055	28
480	20250310	110000	134164511	4045	4045	4045	4045	82
481	20250310	105900	133832821	4040	4040	4040	4040	1236
482	20250310	105800	128839381	4045	4050	4050	4045	297
483	20250310	105700	127638011	4047	4050	4050	4047	2
484	20250310	105600	127629914	4050	4050	4050	4050	30
485	20250310	105500	127508414	4050	4052	4052	4050	14
486	20250310	105400	127451696	4055	4055	4055	4055	0
487	20250310	105300	127451696	4055	4055	4055	4055	0
488	20250310	105200	127451696	4055	4055	4055	4055	12
489	20250310	105100	127403036	4055	4055	4055	4055	9
490	20250310	105000	127366541	4050	4050	4050	4050	1
491	20250310	104900	127362491	4045	4055	4055	4045	33
492	20250310	104800	127228851	4055	4055	4055	4055	14
493	20250310	104700	127172081	4055	4055	4055	4055	16
494	20250310	104600	127107201	4055	4055	4055	4055	6
495	20250310	104500	127082871	4055	4055	4055	4055	143
496	20250310	104400	126503006	4055	4055	4055	4045	500
497	20250310	104300	124478466	4050	4050	4050	4050	0
498	20250310	104200	124478466	4050	4050	4050	4050	100
499	20250310	104100	124073466	4050	4050	4050	4050	0
500	20250310	104000	124073466	4050	4055	4055	4050	101
501	20250310	103900	123664411	4050	4055	4055	4050	32
502	20250310	103800	123534751	4050	4050	4050	4050	183
503	20250310	103700	122793601	4045	4045	4045	4045	0
504	20250310	103600	122793601	4045	4045	4045	4045	26
505	20250310	103500	122688431	4045	4045	4045	4045	150
506	20250310	103400	122081681	4045	4050	4050	4045	1050
507	20250310	103300	117834181	4050	4065	4065	4050	842
508	20250310	103200	114423446	4065	4060	4065	4050	183
509	20250310	103100	113681836	4065	4065	4065	4065	0
510	20250310	103000	113681836	4065	4060	4065	4060	103
511	20250310	102900	113263156	4065	4065	4065	4065	1
512	20250310	102800	113259091	4050	4050	4050	4050	235
513	20250310	102700	112307341	4065	4065	4065	4055	665
514	20250310	102600	109609556	4070	4070	4070	4070	0
515	20250310	102500	109609556	4070	4070	4070	4070	6
516	20250310	102400	109585136	4070	4070	4070	4070	0
517	20250310	102300	109585136	4070	4070	4070	4070	5
518	20250310	102200	109564786	4070	4075	4075	4070	741
519	20250310	102100	106548666	4075	4075	4075	4075	0
520	20250310	102000	106548666	4075	4085	4085	4075	11
521	20250310	101900	106503741	4085	4085	4085	4085	1
522	20250310	101800	106499656	4085	4085	4085	4085	5
523	20250310	101700	106479231	4085	4085	4085	4085	2
524	20250310	101600	106471061	4090	4090	4090	4090	100
525	20250310	101500	106062061	4090	4090	4090	4090	13
526	20250310	101400	106008891	4090	4090	4090	4090	1
527	20250310	101300	106004801	4090	4090	4090	4090	0
528	20250310	101200	106004801	4090	4090	4090	4090	0
529	20250310	101100	106004801	4090	4090	4090	4090	30
530	20250310	101000	105882101	4090	4090	4090	4090	23
531	20250310	100900	105788031	4090	4090	4090	4090	2
532	20250310	100800	105779851	4090	4090	4090	4090	10
533	20250310	100700	105738951	4090	4090	4090	4090	4
534	20250310	100600	105722591	4090	4075	4090	4075	3512
535	20250310	100500	91381126	4075	4060	4075	4055	512
536	20250310	100400	89297346	4055	4060	4060	4055	321
537	20250310	100300	87994586	4060	4060	4060	4060	60
538	20250310	100200	87750986	4060	4060	4060	4060	587
539	20250310	100100	85367766	4060	4060	4060	4060	0
540	20250310	100000	85367766	4060	4060	4060	4060	0
541	20250310	095900	85367766	4060	4060	4060	4060	96
542	20250310	095800	84978006	4070	4060	4070	4060	2
543	20250310	095700	84969876	4060	4060	4060	4060	0
544	20250310	095600	84969876	4060	4070	4070	4060	117
545	20250310	095500	84494686	4070	4070	4070	4070	414
546	20250310	095400	82809706	4060	4060	4060	4060	0
547	20250310	095300	82809706	4060	4060	4060	4060	500
548	20250310	095200	80779706	4070	4070	4070	4070	0
549	20250310	095100	80779706	4070	4070	4070	4070	24
550	20250310	095000	80682026	4070	4070	4070	4070	0
551	20250310	094900	80682026	4070	4070	4070	4070	102
552	20250310	094800	80266886	4070	4070	4070	4070	0
553	20250310	094700	80266886	4070	4070	4070	4070	1
554	20250310	094600	80262816	4060	4060	4060	4060	141
555	20250310	094500	79690356	4060	4060	4060	4060	116
556	20250310	094400	79219396	4060	4050	4060	4050	68
557	20250310	094300	78943416	4060	4055	4060	4050	940
558	20250310	094200	75131876	4055	4055	4055	4055	6
559	20250310	094100	75107546	4045	4055	4055	4045	82
560	20250310	094000	74775786	4055	4055	4055	4055	748
561	20250310	093900	71742646	4055	4050	4055	4050	1054
562	20250310	093800	67473941	4045	4045	4045	4045	0
563	20250310	093700	67473941	4045	4050	4050	4045	3
564	20250310	093600	67461801	4050	4050	4050	4050	1
565	20250310	093500	67457751	4045	4050	4050	4045	1088
566	20250310	093400	63056781	4050	4055	4055	4050	997
567	20250310	093300	59014381	4050	4055	4055	4050	161
568	20250310	093200	58362316	4055	4055	4055	4055	11
569	20250310	093100	58317711	4045	4040	4045	4040	24
570	20250310	093000	58220746	4040	4050	4050	4040	11
571	20250310	092900	58176240	4035	4050	4050	4035	2869
572	20250310	092800	46585105	4040	4040	4040	4040	0
573	20250310	092700	46585105	4040	4050	4050	4040	507
574	20250310	092600	44536795	4045	4050	4050	4045	127
575	20250310	092500	44022760	4055	4055	4055	4045	77
576	20250310	092400	43711155	4055	4055	4055	4040	655
577	20250310	092300	41061445	4045	4050	4050	4045	951
578	20250310	092200	37214595	4055	4055	4055	4055	2
579	20250310	092100	37206485	4055	4055	4055	4055	4
580	20250310	092000	37190265	4045	4045	4045	4045	0
581	20250310	091900	37190265	4045	4045	4045	4045	0
582	20250310	091800	37190265	4045	4045	4045	4045	0
583	20250310	091700	37190265	4045	4045	4045	4045	1
584	20250310	091600	37186220	4045	4045	4045	4045	1010
585	20250310	091500	33100770	4040	4040	4050	4040	477
586	20250310	091400	31171800	4040	4050	4050	4040	1650
587	20250310	091300	24497975	4055	4050	4055	4050	1063
588	20250310	091200	20188150	4050	4045	4050	4045	30
589	20250310	091100	20066750	4040	4050	4050	4040	100
590	20250310	091000	19662650	4050	4040	4050	4040	45
591	20250310	090900	19480640	4030	4035	4035	4030	217
592	20250310	090800	18605705	4030	4035	4035	4030	250
593	20250310	090700	17598200	4030	4035	4055	4025	751
594	20250310	090600	14574195	4035	4035	4055	4030	1399
595	20250310	090500	8929480	4055	4065	4065	4025	1154
596	20250310	090400	4278355	4065	4070	4070	4065	150
597	20250310	090300	3668355	4045	4045	4045	4045	27
598	20250310	090200	3559140	4045	4050	4050	4040	264
599	20250310	090100	2491035	4060	4075	4075	4055	388
600	20250310	090000	914935	4080	4085	4085	4080	224