KissMeData/149980/min/candle-20250310.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250310	203200	186430225	5750	5750	5750	5750	1434
3	20250310	203100	186430225	5750	5750	5750	5750	0
4	20250310	203000	186430225	5750	5750	5750	5750	0
5	20250310	202900	186430225	5750	5750	5750	5750	0
6	20250310	202800	186430225	5750	5750	5750	5750	0
7	20250310	202700	186430225	5750	5750	5750	5750	0
8	20250310	202600	186430225	5750	5750	5750	5750	0
9	20250310	202500	186430225	5750	5750	5750	5750	0
10	20250310	202400	186430225	5750	5750	5750	5750	0
11	20250310	202300	186430225	5750	5750	5750	5750	0
12	20250310	202200	186430225	5750	5750	5750	5750	0
13	20250310	202100	186430225	5750	5750	5750	5750	0
14	20250310	202000	186430225	5750	5750	5750	5750	0
15	20250310	201900	186430225	5750	5750	5750	5750	0
16	20250310	201800	186430225	5750	5750	5750	5750	0
17	20250310	201700	186430225	5750	5750	5750	5750	0
18	20250310	201600	186430225	5750	5750	5750	5750	0
19	20250310	201500	186430225	5750	5750	5750	5750	0
20	20250310	201400	186430225	5750	5750	5750	5750	0
21	20250310	201300	186430225	5750	5750	5750	5750	0
22	20250310	201200	186430225	5750	5750	5750	5750	0
23	20250310	201100	186430225	5750	5750	5750	5750	0
24	20250310	201000	186430225	5750	5750	5750	5750	0
25	20250310	200900	186430225	5750	5750	5750	5750	0
26	20250310	200800	186430225	5750	5750	5750	5750	0
27	20250310	200700	186430225	5750	5750	5750	5750	0
28	20250310	200600	186430225	5750	5750	5750	5750	0
29	20250310	200500	186430225	5750	5750	5750	5750	0
30	20250310	200400	186430225	5750	5750	5750	5750	0
31	20250310	200300	186430225	5750	5750	5750	5750	0
32	20250310	200200	186430225	5750	5750	5750	5750	1434
33	20250310	200100	186430225	5750	5750	5750	5750	0
34	20250310	200000	186430225	5750	5750	5750	5750	0
35	20250310	195900	186430225	5750	5750	5750	5750	0
36	20250310	195800	186430225	5750	5750	5750	5750	0
37	20250310	195700	186430225	5750	5750	5750	5750	0
38	20250310	195600	186430225	5750	5750	5750	5750	0
39	20250310	195500	186430225	5750	5750	5750	5750	0
40	20250310	195400	186430225	5750	5750	5750	5750	0
41	20250310	195300	186430225	5750	5750	5750	5750	0
42	20250310	195200	186430225	5750	5750	5750	5750	0
43	20250310	195100	186430225	5750	5750	5750	5750	0
44	20250310	195000	186430225	5750	5750	5750	5750	0
45	20250310	194900	186430225	5750	5750	5750	5750	0
46	20250310	194800	186430225	5750	5750	5750	5750	0
47	20250310	194700	186430225	5750	5750	5750	5750	0
48	20250310	194600	186430225	5750	5750	5750	5750	0
49	20250310	194500	186430225	5750	5750	5750	5750	0
50	20250310	194400	186430225	5750	5750	5750	5750	0
51	20250310	194300	186430225	5750	5750	5750	5750	0
52	20250310	194200	186430225	5750	5750	5750	5750	0
53	20250310	194100	186430225	5750	5750	5750	5750	0
54	20250310	194000	186430225	5750	5750	5750	5750	0
55	20250310	193900	186430225	5750	5750	5750	5750	0
56	20250310	193800	186430225	5750	5750	5750	5750	0
57	20250310	193700	186430225	5750	5750	5750	5750	0
58	20250310	193600	186430225	5750	5750	5750	5750	0
59	20250310	193500	186430225	5750	5750	5750	5750	0
60	20250310	193400	186430225	5750	5750	5750	5750	0
61	20250310	193300	186430225	5750	5750	5750	5750	0
62	20250310	193200	186430225	5750	5750	5750	5750	1434
63	20250310	193100	186430225	5750	5750	5750	5750	0
64	20250310	193000	186430225	5750	5750	5750	5750	0
65	20250310	192900	186430225	5750	5750	5750	5750	0
66	20250310	192800	186430225	5750	5750	5750	5750	0
67	20250310	192700	186430225	5750	5750	5750	5750	0
68	20250310	192600	186430225	5750	5750	5750	5750	0
69	20250310	192500	186430225	5750	5750	5750	5750	0
70	20250310	192400	186430225	5750	5750	5750	5750	0
71	20250310	192300	186430225	5750	5750	5750	5750	0
72	20250310	192200	186430225	5750	5750	5750	5750	0
73	20250310	192100	186430225	5750	5750	5750	5750	0
74	20250310	192000	186430225	5750	5750	5750	5750	0
75	20250310	191900	186430225	5750	5750	5750	5750	0
76	20250310	191800	186430225	5750	5750	5750	5750	0
77	20250310	191700	186430225	5750	5750	5750	5750	0
78	20250310	191600	186430225	5750	5750	5750	5750	0
79	20250310	191500	186430225	5750	5750	5750	5750	0
80	20250310	191400	186430225	5750	5750	5750	5750	0
81	20250310	191300	186430225	5750	5750	5750	5750	0
82	20250310	191200	186430225	5750	5750	5750	5750	0
83	20250310	191100	186430225	5750	5750	5750	5750	0
84	20250310	191000	186430225	5750	5750	5750	5750	0
85	20250310	190900	186430225	5750	5750	5750	5750	0
86	20250310	190800	186430225	5750	5750	5750	5750	0
87	20250310	190700	186430225	5750	5750	5750	5750	0
88	20250310	190600	186430225	5750	5750	5750	5750	0
89	20250310	190500	186430225	5750	5750	5750	5750	0
90	20250310	190400	186430225	5750	5750	5750	5750	0
91	20250310	190300	186430225	5750	5750	5750	5750	0
92	20250310	190200	186430225	5750	5750	5750	5750	1434
93	20250310	190100	186430225	5750	5750	5750	5750	0
94	20250310	190000	186430225	5750	5750	5750	5750	0
95	20250310	185900	186430225	5750	5750	5750	5750	0
96	20250310	185800	186430225	5750	5750	5750	5750	0
97	20250310	185700	186430225	5750	5750	5750	5750	0
98	20250310	185600	186430225	5750	5750	5750	5750	0
99	20250310	185500	186430225	5750	5750	5750	5750	0
100	20250310	185400	186430225	5750	5750	5750	5750	0
101	20250310	185300	186430225	5750	5750	5750	5750	0
102	20250310	185200	186430225	5750	5750	5750	5750	0
103	20250310	185100	186430225	5750	5750	5750	5750	0
104	20250310	185000	186430225	5750	5750	5750	5750	0
105	20250310	184900	186430225	5750	5750	5750	5750	0
106	20250310	184800	186430225	5750	5750	5750	5750	0
107	20250310	184700	186430225	5750	5750	5750	5750	0
108	20250310	184600	186430225	5750	5750	5750	5750	0
109	20250310	184500	186430225	5750	5750	5750	5750	0
110	20250310	184400	186430225	5750	5750	5750	5750	0
111	20250310	184300	186430225	5750	5750	5750	5750	0
112	20250310	184200	186430225	5750	5750	5750	5750	0
113	20250310	184100	186430225	5750	5750	5750	5750	0
114	20250310	184000	186430225	5750	5750	5750	5750	0
115	20250310	183900	186430225	5750	5750	5750	5750	0
116	20250310	183800	186430225	5750	5750	5750	5750	0
117	20250310	183700	186430225	5750	5750	5750	5750	0
118	20250310	183600	186430225	5750	5750	5750	5750	0
119	20250310	183500	186430225	5750	5750	5750	5750	0
120	20250310	183400	186430225	5750	5750	5750	5750	0
121	20250310	183300	186430225	5750	5750	5750	5750	0
122	20250310	183200	186430225	5750	5750	5750	5750	1434
123	20250310	183100	186430225	5750	5750	5750	5750	0
124	20250310	183000	186430225	5750	5750	5750	5750	0
125	20250310	182900	186430225	5750	5750	5750	5750	0
126	20250310	182800	186430225	5750	5750	5750	5750	0
127	20250310	182700	186430225	5750	5750	5750	5750	0
128	20250310	182600	186430225	5750	5750	5750	5750	0
129	20250310	182500	186430225	5750	5750	5750	5750	0
130	20250310	182400	186430225	5750	5750	5750	5750	0
131	20250310	182300	186430225	5750	5750	5750	5750	0
132	20250310	182200	186430225	5750	5750	5750	5750	0
133	20250310	182100	186430225	5750	5750	5750	5750	0
134	20250310	182000	186430225	5750	5750	5750	5750	0
135	20250310	181900	186430225	5750	5750	5750	5750	0
136	20250310	181800	186430225	5750	5750	5750	5750	0
137	20250310	181700	186430225	5750	5750	5750	5750	0
138	20250310	181600	186430225	5750	5750	5750	5750	0
139	20250310	181500	186430225	5750	5750	5750	5750	0
140	20250310	181400	186430225	5750	5750	5750	5750	0
141	20250310	181300	186430225	5750	5750	5750	5750	0
142	20250310	181200	186430225	5750	5750	5750	5750	0
143	20250310	181100	186430225	5750	5750	5750	5750	0
144	20250310	181000	186430225	5750	5750	5750	5750	0
145	20250310	180900	186430225	5750	5750	5750	5750	0
146	20250310	180800	186430225	5750	5750	5750	5750	0
147	20250310	180700	186430225	5750	5750	5750	5750	0
148	20250310	180600	186430225	5750	5750	5750	5750	0
149	20250310	180500	186430225	5750	5750	5750	5750	0
150	20250310	180400	186430225	5750	5750	5750	5750	0
151	20250310	180300	186430225	5750	5750	5750	5750	0
152	20250310	180200	186430225	5750	5750	5750	5750	1434
153	20250310	180100	186430225	5750	5750	5750	5750	0
154	20250310	180000	186430225	5750	5750	5750	5750	0
155	20250310	175900	186430225	5750	5750	5750	5750	0
156	20250310	175800	186430225	5750	5750	5750	5750	0
157	20250310	175700	186430225	5750	5750	5750	5750	0
158	20250310	175600	186430225	5750	5750	5750	5750	0
159	20250310	175500	186430225	5750	5750	5750	5750	0
160	20250310	175400	186430225	5750	5750	5750	5750	0
161	20250310	175300	186430225	5750	5750	5750	5750	0
162	20250310	175200	186430225	5750	5750	5750	5750	0
163	20250310	175100	186430225	5750	5750	5750	5750	0
164	20250310	175000	186430225	5750	5750	5750	5750	0
165	20250310	174900	186430225	5750	5750	5750	5750	0
166	20250310	174800	186430225	5750	5750	5750	5750	0
167	20250310	174700	186430225	5750	5750	5750	5750	0
168	20250310	174600	186430225	5750	5750	5750	5750	0
169	20250310	174500	186430225	5750	5750	5750	5750	0
170	20250310	174400	186430225	5750	5750	5750	5750	0
171	20250310	174300	186430225	5750	5750	5750	5750	0
172	20250310	174200	186430225	5750	5750	5750	5750	0
173	20250310	174100	186430225	5750	5750	5750	5750	0
174	20250310	174000	186430225	5750	5750	5750	5750	0
175	20250310	173900	186430225	5750	5750	5750	5750	0
176	20250310	173800	186430225	5750	5750	5750	5750	0
177	20250310	173700	186430225	5750	5750	5750	5750	0
178	20250310	173600	186430225	5750	5750	5750	5750	0
179	20250310	173500	186430225	5750	5750	5750	5750	0
180	20250310	173400	186430225	5750	5750	5750	5750	0
181	20250310	173300	186430225	5750	5750	5750	5750	0
182	20250310	173200	186430225	5750	5750	5750	5750	1434
183	20250310	173100	186430225	5750	5750	5750	5750	0
184	20250310	173000	186430225	5750	5750	5750	5750	0
185	20250310	172900	186430225	5750	5750	5750	5750	0
186	20250310	172800	186430225	5750	5750	5750	5750	0
187	20250310	172700	186430225	5750	5750	5750	5750	0
188	20250310	172600	186430225	5750	5750	5750	5750	0
189	20250310	172500	186430225	5750	5750	5750	5750	0
190	20250310	172400	186430225	5750	5750	5750	5750	0
191	20250310	172300	186430225	5750	5750	5750	5750	0
192	20250310	172200	186430225	5750	5750	5750	5750	0
193	20250310	172100	186430225	5750	5750	5750	5750	0
194	20250310	172000	186430225	5750	5750	5750	5750	0
195	20250310	171900	186430225	5750	5750	5750	5750	0
196	20250310	171800	186430225	5750	5750	5750	5750	0
197	20250310	171700	186430225	5750	5750	5750	5750	0
198	20250310	171600	186430225	5750	5750	5750	5750	0
199	20250310	171500	186430225	5750	5750	5750	5750	0
200	20250310	171400	186430225	5750	5750	5750	5750	0
201	20250310	171300	186430225	5750	5750	5750	5750	0
202	20250310	171200	186430225	5750	5750	5750	5750	0
203	20250310	171100	186430225	5750	5750	5750	5750	0
204	20250310	171000	186430225	5750	5750	5750	5750	0
205	20250310	170900	186430225	5750	5750	5750	5750	0
206	20250310	170800	186430225	5750	5750	5750	5750	0
207	20250310	170700	186430225	5750	5750	5750	5750	0
208	20250310	170600	186430225	5750	5750	5750	5750	0
209	20250310	170500	186430225	5750	5750	5750	5750	0
210	20250310	170400	186430225	5750	5750	5750	5750	0
211	20250310	170300	186430225	5750	5750	5750	5750	0
212	20250310	170200	186430225	5750	5750	5750	5750	1434
213	20250310	170100	186430225	5750	5750	5750	5750	0
214	20250310	170000	186430225	5750	5750	5750	5750	0
215	20250310	165900	186430225	5750	5750	5750	5750	0
216	20250310	165800	186430225	5750	5750	5750	5750	0
217	20250310	165700	186430225	5750	5750	5750	5750	0
218	20250310	165600	186430225	5750	5750	5750	5750	0
219	20250310	165500	186430225	5750	5750	5750	5750	0
220	20250310	165400	186430225	5750	5750	5750	5750	0
221	20250310	165300	186430225	5750	5750	5750	5750	0
222	20250310	165200	186430225	5750	5750	5750	5750	0
223	20250310	165100	186430225	5750	5750	5750	5750	0
224	20250310	165000	186430225	5750	5750	5750	5750	0
225	20250310	164900	186430225	5750	5750	5750	5750	0
226	20250310	164800	186430225	5750	5750	5750	5750	0
227	20250310	164700	186430225	5750	5750	5750	5750	0
228	20250310	164600	186430225	5750	5750	5750	5750	0
229	20250310	164500	186430225	5750	5750	5750	5750	0
230	20250310	164400	186430225	5750	5750	5750	5750	0
231	20250310	164300	186430225	5750	5750	5750	5750	0
232	20250310	164200	186430225	5750	5750	5750	5750	0
233	20250310	164100	186430225	5750	5750	5750	5750	0
234	20250310	164000	186430225	5750	5750	5750	5750	0
235	20250310	163900	186430225	5750	5750	5750	5750	0
236	20250310	163800	186430225	5750	5750	5750	5750	0
237	20250310	163700	186430225	5750	5750	5750	5750	0
238	20250310	163600	186430225	5750	5750	5750	5750	0
239	20250310	163500	186430225	5750	5750	5750	5750	0
240	20250310	163400	186430225	5750	5750	5750	5750	0
241	20250310	163300	186430225	5750	5750	5750	5750	0
242	20250310	163200	186430225	5750	5750	5750	5750	1434
243	20250310	163100	186430225	5750	5750	5750	5750	0
244	20250310	163000	186430225	5750	5750	5750	5750	0
245	20250310	162900	186430225	5750	5750	5750	5750	0
246	20250310	162800	186430225	5750	5750	5750	5750	0
247	20250310	162700	186430225	5750	5750	5750	5750	0
248	20250310	162600	186430225	5750	5750	5750	5750	0
249	20250310	162500	186430225	5750	5750	5750	5750	0
250	20250310	162400	186430225	5750	5750	5750	5750	0
251	20250310	162300	186430225	5750	5750	5750	5750	0
252	20250310	162200	186430225	5750	5750	5750	5750	0
253	20250310	162100	186430225	5750	5750	5750	5750	0
254	20250310	162000	186430225	5750	5750	5750	5750	0
255	20250310	161900	186430225	5750	5750	5750	5750	0
256	20250310	161800	186430225	5750	5750	5750	5750	0
257	20250310	161700	186430225	5750	5750	5750	5750	0
258	20250310	161600	186430225	5750	5750	5750	5750	0
259	20250310	161500	186430225	5750	5750	5750	5750	0
260	20250310	161400	186430225	5750	5750	5750	5750	0
261	20250310	161300	186430225	5750	5750	5750	5750	0
262	20250310	161200	186430225	5750	5750	5750	5750	0
263	20250310	161100	186430225	5750	5750	5750	5750	0
264	20250310	161000	186430225	5750	5750	5750	5750	0
265	20250310	160900	186430225	5750	5750	5750	5750	0
266	20250310	160800	186430225	5750	5750	5750	5750	0
267	20250310	160700	186430225	5750	5750	5750	5750	0
268	20250310	160600	186430225	5750	5750	5750	5750	0
269	20250310	160500	186430225	5750	5750	5750	5750	0
270	20250310	160400	186430225	5750	5750	5750	5750	0
271	20250310	160300	186430225	5750	5750	5750	5750	0
272	20250310	160200	186430225	5750	5750	5750	5750	1434
273	20250310	160100	186430225	5750	5750	5750	5750	0
274	20250310	160000	186430225	5750	5750	5750	5750	0
275	20250310	155900	186430225	5750	5750	5750	5750	0
276	20250310	155800	186430225	5750	5750	5750	5750	0
277	20250310	155700	186430225	5750	5750	5750	5750	0
278	20250310	155600	186430225	5750	5750	5750	5750	0
279	20250310	155500	186430225	5750	5750	5750	5750	0
280	20250310	155400	186430225	5750	5750	5750	5750	0
281	20250310	155300	186430225	5750	5750	5750	5750	0
282	20250310	155200	186430225	5750	5750	5750	5750	0
283	20250310	155100	186430225	5750	5750	5750	5750	0
284	20250310	155000	186430225	5750	5750	5750	5750	0
285	20250310	154900	186430225	5750	5750	5750	5750	0
286	20250310	154800	186430225	5750	5750	5750	5750	0
287	20250310	154700	186430225	5750	5750	5750	5750	0
288	20250310	154600	186430225	5750	5750	5750	5750	0
289	20250310	154500	186430225	5750	5750	5750	5750	0
290	20250310	154400	186430225	5750	5750	5750	5750	0
291	20250310	154300	186430225	5750	5750	5750	5750	0
292	20250310	154200	186430225	5750	5750	5750	5750	0
293	20250310	154100	186430225	5750	5750	5750	5750	0
294	20250310	154000	186430225	5750	5750	5750	5750	0
295	20250310	153900	186430225	5750	5750	5750	5750	0
296	20250310	153800	186430225	5750	5750	5750	5750	0
297	20250310	153700	186430225	5750	5750	5750	5750	0
298	20250310	153600	186430225	5750	5750	5750	5750	0
299	20250310	153500	186430225	5750	5750	5750	5750	0
300	20250310	153400	186430225	5750	5750	5750	5750	0
301	20250310	153300	186430225	5750	5750	5750	5750	0
302	20250310	153200	186430225	5750	5750	5750	5750	1434
303	20250310	153100	186430225	5750	5750	5750	5750	0
304	20250310	153000	186430225	5750	5750	5750	5750	1434
305	20250310	152900	178184725	5780	5780	5780	5780	0
306	20250310	152800	178184725	5780	5780	5780	5780	0
307	20250310	152700	178184725	5780	5780	5780	5780	0
308	20250310	152600	178184725	5780	5780	5780	5780	0
309	20250310	152500	178184725	5780	5780	5780	5780	0
310	20250310	152400	178184725	5780	5780	5780	5780	0
311	20250310	152300	178184725	5780	5780	5780	5780	0
312	20250310	152200	178184725	5780	5780	5780	5780	0
313	20250310	152100	178184725	5780	5780	5780	5780	0
314	20250310	152000	178184725	5780	5780	5780	5780	0
315	20250310	151900	178184725	5780	5780	5780	5780	0
316	20250310	151800	178184725	5780	5780	5780	5780	0
317	20250310	151700	178184725	5780	5780	5780	5780	0
318	20250310	151600	178184725	5780	5790	5790	5730	300
319	20250310	151500	176461635	5760	5760	5760	5760	0
320	20250310	151400	176461635	5760	5770	5790	5760	82
321	20250310	151300	175988865	5810	5810	5810	5810	25
322	20250310	151200	175843615	5810	5800	5810	5780	225
323	20250310	151100	174542105	5800	5810	5810	5770	519
324	20250310	151000	171546755	5810	5770	5810	5770	54
325	20250310	150900	171233415	5810	5810	5810	5810	119
326	20250310	150800	170542025	5810	5810	5810	5810	83
327	20250310	150700	170059795	5810	5810	5810	5810	52
328	20250310	150600	169757675	5810	5790	5810	5790	136
329	20250310	150500	168969795	5800	5800	5800	5800	0
330	20250310	150400	168969795	5800	5800	5800	5800	0
331	20250310	150300	168969795	5800	5800	5800	5800	91
332	20250310	150200	168441995	5800	5800	5800	5760	75
333	20250310	150100	168009395	5810	5800	5810	5760	2166
334	20250310	150000	155471305	5800	5750	5800	5730	420
335	20250310	145900	153044615	5750	5750	5750	5750	200
336	20250310	145800	151894615	5750	5740	5750	5720	2023
337	20250310	145700	140296015	5740	5750	5750	5740	28
338	20250310	145600	140135145	5750	5760	5760	5750	230
339	20250310	145500	138812525	5790	5790	5790	5790	0
340	20250310	145400	138812525	5790	5790	5790	5790	7
341	20250310	145300	138771995	5790	5770	5790	5770	38
342	20250310	145200	138552695	5750	5750	5750	5750	85
343	20250310	145100	138063945	5750	5750	5750	5750	60
344	20250310	145000	137718945	5750	5750	5750	5750	0
345	20250310	144900	137718945	5750	5750	5750	5750	10
346	20250310	144800	137661445	5740	5740	5740	5740	0
347	20250310	144700	137661445	5740	5740	5740	5740	1464
348	20250310	144600	129258085	5740	5760	5760	5740	148
349	20250310	144500	128406975	5770	5770	5770	5770	0
350	20250310	144400	128406975	5770	5770	5770	5770	1
351	20250310	144300	128401205	5770	5770	5770	5770	13
352	20250310	144200	128326195	5770	5770	5770	5770	0
353	20250310	144100	128326195	5770	5770	5770	5770	2
354	20250310	144000	128314655	5770	5770	5770	5770	20
355	20250310	143900	128199255	5760	5760	5760	5760	10
356	20250310	143800	128141655	5770	5770	5770	5770	7
357	20250310	143700	128101265	5770	5770	5770	5770	68
358	20250310	143600	127708905	5740	5740	5740	5740	0
359	20250310	143500	127708905	5740	5740	5740	5740	20
360	20250310	143400	127594105	5760	5750	5760	5750	50
361	20250310	143300	127306415	5750	5750	5750	5750	331
362	20250310	143200	125403165	5760	5760	5760	5760	4
363	20250310	143100	125380125	5770	5770	5770	5770	4
364	20250310	143000	125357045	5790	5790	5790	5790	0
365	20250310	142900	125357045	5790	5770	5790	5770	12
366	20250310	142800	125287765	5760	5760	5760	5760	20
367	20250310	142700	125172565	5790	5790	5790	5790	0
368	20250310	142600	125172565	5790	5790	5790	5790	0
369	20250310	142500	125172565	5790	5760	5790	5760	2
370	20250310	142400	125161015	5790	5790	5790	5790	0
371	20250310	142300	125161015	5790	5790	5790	5770	5
372	20250310	142200	125132105	5800	5800	5800	5800	0
373	20250310	142100	125132105	5800	5800	5800	5800	0
374	20250310	142000	125132105	5800	5800	5800	5800	0
375	20250310	141900	125132105	5800	5780	5800	5780	25
376	20250310	141800	124987585	5780	5800	5800	5780	17
377	20250310	141700	124889265	5760	5760	5760	5760	90
378	20250310	141600	124370865	5750	5760	5760	5750	105
379	20250310	141500	123767065	5760	5760	5760	5760	105
380	20250310	141400	123162265	5790	5790	5790	5790	0
381	20250310	141300	123162265	5790	5760	5790	5760	9
382	20250310	141200	123110395	5800	5800	5800	5800	255
383	20250310	141100	121631395	5800	5770	5800	5770	493
384	20250310	141000	118780855	5750	5750	5750	5750	800
385	20250310	140900	114180855	5770	5770	5800	5760	640
386	20250310	140800	110494315	5800	5770	5800	5770	66
387	20250310	140700	110113465	5770	5770	5770	5770	1461
388	20250310	140600	101683495	5770	5780	5780	5770	10
389	20250310	140500	101625775	5800	5800	5800	5800	0
390	20250310	140400	101625775	5800	5800	5800	5800	0
391	20250310	140300	101625775	5800	5800	5800	5800	0
392	20250310	140200	101625775	5800	5790	5800	5790	24
393	20250310	140100	101486805	5800	5800	5800	5800	150
394	20250310	140000	100616805	5810	5810	5810	5810	0
395	20250310	135900	100616805	5810	5810	5810	5810	0
396	20250310	135800	100616805	5810	5780	5810	5780	569
397	20250310	135700	97327835	5790	5790	5790	5790	0
398	20250310	135600	97327835	5790	5790	5790	5790	0
399	20250310	135500	97327835	5790	5790	5790	5790	0
400	20250310	135400	97327835	5790	5790	5790	5790	415
401	20250310	135300	94924985	5800	5800	5800	5800	4
402	20250310	135200	94901785	5810	5810	5810	5810	0
403	20250310	135100	94901785	5810	5810	5810	5810	0
404	20250310	135000	94901785	5810	5810	5810	5810	0
405	20250310	134900	94901785	5810	5810	5810	5810	0
406	20250310	134800	94901785	5810	5810	5810	5810	6
407	20250310	134700	94866925	5810	5810	5810	5810	0
408	20250310	134600	94866925	5810	5810	5810	5810	5
409	20250310	134500	94837875	5790	5790	5790	5790	0
410	20250310	134400	94837875	5790	5790	5790	5790	10
411	20250310	134300	94779975	5810	5810	5810	5810	0
412	20250310	134200	94779975	5810	5810	5810	5810	0
413	20250310	134100	94779975	5810	5810	5810	5810	2
414	20250310	134000	94768355	5800	5800	5800	5800	10
415	20250310	133900	94710355	5790	5800	5810	5790	6
416	20250310	133800	94675565	5810	5810	5810	5810	10
417	20250310	133700	94617465	5810	5810	5810	5810	0
418	20250310	133600	94617465	5810	5810	5810	5810	0
419	20250310	133500	94617465	5810	5810	5810	5810	0
420	20250310	133400	94617465	5810	5810	5810	5810	0
421	20250310	133300	94617465	5810	5810	5810	5810	0
422	20250310	133200	94617465	5810	5810	5810	5810	0
423	20250310	133100	94617465	5810	5810	5810	5810	0
424	20250310	133000	94617465	5810	5810	5810	5810	0
425	20250310	132900	94617465	5810	5810	5810	5810	0
426	20250310	132800	94617465	5810	5810	5810	5810	0
427	20250310	132700	94617465	5810	5820	5820	5810	6
428	20250310	132600	94582595	5820	5820	5820	5820	0
429	20250310	132500	94582595	5820	5820	5820	5820	0
430	20250310	132400	94582595	5820	5780	5820	5770	261
431	20250310	132300	93074825	5790	5790	5790	5790	228
432	20250310	132200	91754705	5800	5800	5800	5800	92
433	20250310	132100	91221105	5800	5800	5800	5800	1
434	20250310	132000	91215305	5800	5800	5800	5800	293
435	20250310	131900	89515905	5800	5810	5810	5800	187
436	20250310	131800	88431285	5820	5820	5820	5820	0
437	20250310	131700	88431285	5820	5820	5820	5820	0
438	20250310	131600	88431285	5820	5820	5820	5820	0
439	20250310	131500	88431285	5820	5820	5820	5820	0
440	20250310	131400	88431285	5820	5820	5820	5820	3
441	20250310	131300	88413825	5800	5800	5800	5800	0
442	20250310	131200	88413825	5800	5800	5800	5800	0
443	20250310	131100	88413825	5800	5800	5800	5800	0
444	20250310	131000	88413825	5800	5800	5800	5800	0
445	20250310	130900	88413825	5800	5800	5800	5800	0
446	20250310	130800	88413825	5800	5800	5800	5800	0
447	20250310	130700	88413825	5800	5800	5800	5800	0
448	20250310	130600	88413825	5800	5800	5800	5800	0
449	20250310	130500	88413825	5800	5800	5800	5800	2
450	20250310	130400	88402225	5800	5800	5800	5800	105
451	20250310	130300	87793225	5820	5820	5820	5820	2
452	20250310	130200	87781585	5820	5800	5820	5800	45
453	20250310	130100	87520545	5770	5800	5800	5770	530
454	20250310	130000	84459085	5800	5800	5800	5800	13
455	20250310	125900	84383685	5810	5810	5810	5810	1
456	20250310	125800	84377875	5810	5810	5810	5810	0
457	20250310	125700	84377875	5810	5810	5810	5810	0
458	20250310	125600	84377875	5810	5810	5810	5810	0
459	20250310	125500	84377875	5810	5810	5810	5810	0
460	20250310	125400	84377875	5810	5810	5810	5810	0
461	20250310	125300	84377875	5810	5820	5820	5810	14
462	20250310	125200	84296475	5790	5790	5790	5790	0
463	20250310	125100	84296475	5790	5790	5790	5785	200
464	20250310	125000	83138975	5790	5810	5810	5790	526
465	20250310	124900	80092505	5810	5810	5810	5810	0
466	20250310	124800	80092505	5810	5810	5810	5810	40
467	20250310	124700	79860105	5820	5820	5820	5820	38
468	20250310	124600	79638945	5810	5820	5820	5810	25
469	20250310	124500	79493455	5810	5810	5810	5810	185
470	20250310	124400	78418605	5810	5810	5810	5810	0
471	20250310	124300	78418605	5810	5810	5810	5810	0
472	20250310	124200	78418605	5810	5810	5810	5810	0
473	20250310	124100	78418605	5810	5810	5810	5810	0
474	20250310	124000	78418605	5810	5810	5810	5810	0
475	20250310	123900	78418605	5810	5810	5810	5810	0
476	20250310	123800	78418605	5810	5810	5810	5810	0
477	20250310	123700	78418605	5810	5810	5810	5810	81
478	20250310	123600	77947995	5810	5810	5810	5810	0
479	20250310	123500	77947995	5810	5810	5810	5810	0
480	20250310	123400	77947995	5810	5810	5810	5810	21
481	20250310	123300	77825985	5810	5810	5810	5810	0
482	20250310	123200	77825985	5810	5810	5810	5810	5
483	20250310	123100	77796935	5810	5810	5810	5810	19
484	20250310	123000	77686545	5810	5810	5810	5810	0
485	20250310	122900	77686545	5810	5820	5820	5810	54
486	20250310	122800	77372655	5810	5820	5820	5810	101
487	20250310	122700	76785835	5780	5780	5780	5780	0
488	20250310	122600	76785835	5780	5780	5780	5780	0
489	20250310	122500	76785835	5780	5800	5800	5780	1000
490	20250310	122400	71000455	5790	5800	5800	5790	500
491	20250310	122300	68104815	5820	5820	5820	5820	0
492	20250310	122200	68104815	5820	5820	5820	5820	34
493	20250310	122100	67906935	5820	5820	5820	5820	0
494	20250310	122000	67906935	5820	5820	5820	5820	1
495	20250310	121900	67901115	5800	5800	5800	5800	0
496	20250310	121800	67901115	5800	5820	5820	5800	502
497	20250310	121700	64979515	5820	5820	5820	5820	0
498	20250310	121600	64979515	5820	5820	5820	5820	0
499	20250310	121500	64979515	5820	5820	5820	5820	0
500	20250310	121400	64979515	5820	5820	5820	5820	0
501	20250310	121300	64979515	5820	5820	5820	5820	0
502	20250310	121200	64979515	5820	5820	5820	5820	2
503	20250310	121100	64967875	5820	5820	5820	5820	0
504	20250310	121000	64967875	5820	5820	5820	5820	0
505	20250310	120900	64967875	5820	5820	5820	5820	0
506	20250310	120800	64967875	5820	5820	5820	5820	0
507	20250310	120700	64967875	5820	5820	5820	5820	0
508	20250310	120600	64967875	5820	5820	5820	5820	0
509	20250310	120500	64967875	5820	5820	5820	5820	1
510	20250310	120400	64962055	5820	5820	5820	5820	0
511	20250310	120300	64962055	5820	5820	5820	5820	0
512	20250310	120200	64962055	5820	5820	5820	5820	0
513	20250310	120100	64962055	5820	5820	5820	5820	0
514	20250310	120000	64962055	5820	5820	5820	5820	0
515	20250310	115900	64962055	5820	5820	5820	5820	0
516	20250310	115800	64962055	5820	5820	5820	5820	0
517	20250310	115700	64962055	5820	5800	5820	5800	105
518	20250310	115600	64352955	5810	5810	5810	5810	0
519	20250310	115500	64352955	5810	5800	5810	5800	21
520	20250310	115400	64231075	5830	5830	5830	5830	0
521	20250310	115300	64231075	5830	5830	5830	5830	0
522	20250310	115200	64231075	5830	5830	5830	5830	0
523	20250310	115100	64231075	5830	5800	5830	5800	65
524	20250310	115000	63853565	5810	5810	5810	5805	152
525	20250310	114900	62970705	5820	5820	5820	5820	0
526	20250310	114800	62970705	5820	5820	5820	5820	0
527	20250310	114700	62970705	5820	5830	5830	5820	2538
528	20250310	114600	48174425	5830	5830	5830	5830	0
529	20250310	114500	48174425	5830	5830	5830	5830	0
530	20250310	114400	48174425	5830	5830	5830	5830	0
531	20250310	114300	48174425	5830	5835	5835	5830	95
532	20250310	114200	47620555	5835	5835	5835	5835	4
533	20250310	114100	47597215	5835	5835	5835	5835	0
534	20250310	114000	47597215	5835	5835	5835	5835	0
535	20250310	113900	47597215	5835	5835	5835	5835	0
536	20250310	113800	47597215	5835	5835	5835	5835	0
537	20250310	113700	47597215	5835	5835	5835	5835	40
538	20250310	113600	47363815	5840	5840	5840	5840	0
539	20250310	113500	47363815	5840	5840	5840	5840	0
540	20250310	113400	47363815	5840	5840	5840	5840	0
541	20250310	113300	47363815	5840	5840	5840	5840	160
542	20250310	113200	46429415	5860	5860	5860	5860	0
543	20250310	113100	46429415	5860	5860	5860	5860	0
544	20250310	113000	46429415	5860	5860	5860	5860	0
545	20250310	112900	46429415	5860	5860	5860	5860	0
546	20250310	112800	46429415	5860	5860	5860	5860	0
547	20250310	112700	46429415	5860	5860	5860	5860	0
548	20250310	112600	46429415	5860	5860	5860	5860	0
549	20250310	112500	46429415	5860	5860	5860	5860	0
550	20250310	112400	46429415	5860	5860	5860	5860	10
551	20250310	112300	46370815	5860	5860	5860	5860	10
552	20250310	112200	46312215	5860	5860	5860	5860	10
553	20250310	112100	46253615	5860	5860	5860	5860	12
554	20250310	112000	46183295	5860	5860	5860	5860	1
555	20250310	111900	46177435	5840	5840	5840	5840	20
556	20250310	111800	46060635	5860	5860	5860	5860	0
557	20250310	111700	46060635	5860	5860	5860	5860	10
558	20250310	111600	46002035	5860	5860	5860	5860	0
559	20250310	111500	46002035	5860	5860	5860	5860	0
560	20250310	111400	46002035	5860	5860	5860	5860	0
561	20250310	111300	46002035	5860	5860	5860	5860	0
562	20250310	111200	46002035	5860	5860	5860	5860	1
563	20250310	111100	45996175	5830	5840	5840	5830	347
564	20250310	111000	43973055	5860	5850	5860	5850	2
565	20250310	110900	43961345	5860	5840	5860	5840	2
566	20250310	110800	43949645	5860	5860	5860	5860	0
567	20250310	110700	43949645	5860	5860	5860	5860	0
568	20250310	110600	43949645	5860	5860	5860	5860	0
569	20250310	110500	43949645	5860	5850	5860	5850	10
570	20250310	110400	43891135	5840	5840	5840	5840	0
571	20250310	110300	43891135	5840	5840	5840	5840	7
572	20250310	110200	43850255	5860	5860	5860	5860	0
573	20250310	110100	43850255	5860	5860	5860	5850	5
574	20250310	110000	43820965	5830	5830	5830	5830	121
575	20250310	105900	43115535	5830	5830	5830	5830	10
576	20250310	105800	43057235	5830	5830	5830	5830	0
577	20250310	105700	43057235	5830	5830	5830	5830	0
578	20250310	105600	43057235	5830	5830	5830	5830	0
579	20250310	105500	43057235	5830	5830	5830	5830	1
580	20250310	105400	43051405	5790	5790	5790	5790	0
581	20250310	105300	43051405	5790	5790	5790	5790	0
582	20250310	105200	43051405	5790	5790	5790	5790	0
583	20250310	105100	43051405	5790	5790	5790	5790	0
584	20250310	105000	43051405	5790	5790	5790	5790	0
585	20250310	104900	43051405	5790	5790	5790	5790	0
586	20250310	104800	43051405	5790	5790	5790	5790	0
587	20250310	104700	43051405	5790	5800	5800	5790	258
588	20250310	104600	41556705	5800	5800	5800	5800	0
589	20250310	104500	41556705	5800	5800	5800	5800	0
590	20250310	104400	41556705	5800	5800	5800	5800	1
591	20250310	104300	41550905	5800	5800	5800	5800	0
592	20250310	104200	41550905	5800	5800	5800	5800	0
593	20250310	104100	41550905	5800	5800	5800	5800	10
594	20250310	104000	41492905	5800	5800	5800	5800	0
595	20250310	103900	41492905	5800	5800	5800	5800	0
596	20250310	103800	41492905	5800	5800	5800	5800	4
597	20250310	103700	41469705	5800	5800	5800	5800	0
598	20250310	103600	41469705	5800	5800	5800	5800	1
599	20250310	103500	41463905	5800	5800	5800	5800	1
600	20250310	103400	41458105	5790	5790	5790	5790	0
601	20250310	103300	41458105	5790	5790	5790	5790	0
602	20250310	103200	41458105	5790	5790	5790	5790	0
603	20250310	103100	41458105	5790	5790	5790	5790	2
604	20250310	103000	41446525	5790	5790	5790	5790	0
605	20250310	102900	41446525	5790	5790	5790	5790	0
606	20250310	102800	41446525	5790	5830	5830	5790	116
607	20250310	102700	40774805	5830	5830	5830	5830	1
608	20250310	102600	40768975	5800	5800	5800	5800	14
609	20250310	102500	40687775	5830	5830	5830	5830	0
610	20250310	102400	40687775	5830	5830	5830	5830	0
611	20250310	102300	40687775	5830	5830	5830	5830	0
612	20250310	102200	40687775	5830	5830	5830	5830	265
613	20250310	102100	39142825	5830	5830	5830	5830	0
614	20250310	102000	39142825	5830	5830	5830	5830	100
615	20250310	101900	38559825	5830	5830	5830	5830	5
616	20250310	101800	38530675	5800	5800	5800	5800	0
617	20250310	101700	38530675	5800	5800	5800	5800	11
618	20250310	101600	38466875	5830	5830	5830	5830	50
619	20250310	101500	38175375	5830	5830	5830	5830	0
620	20250310	101400	38175375	5830	5830	5830	5830	0
621	20250310	101300	38175375	5830	5830	5830	5830	1
622	20250310	101200	38169545	5790	5790	5790	5790	0
623	20250310	101100	38169545	5790	5820	5820	5790	94
624	20250310	101000	37624805	5830	5830	5830	5830	0
625	20250310	100900	37624805	5830	5830	5830	5830	15
626	20250310	100800	37537355	5830	5820	5830	5810	156
627	20250310	100700	36629115	5820	5820	5820	5820	1
628	20250310	100600	36623295	5820	5820	5820	5820	371
629	20250310	100500	34464075	5820	5820	5820	5820	410
630	20250310	100400	32077875	5820	5820	5820	5820	0
631	20250310	100300	32077875	5820	5820	5820	5820	0
632	20250310	100200	32077875	5820	5820	5820	5820	0
633	20250310	100100	32077875	5820	5820	5820	5820	0
634	20250310	100000	32077875	5820	5820	5820	5820	0
635	20250310	095900	32077875	5820	5820	5820	5820	106
636	20250310	095800	31460955	5800	5810	5810	5800	170
637	20250310	095700	30474755	5810	5810	5810	5810	0
638	20250310	095600	30474755	5810	5810	5810	5810	5
639	20250310	095500	30445705	5820	5820	5820	5820	0
640	20250310	095400	30445705	5820	5820	5820	5820	0
641	20250310	095300	30445705	5820	5820	5820	5820	0
642	20250310	095200	30445705	5820	5780	5830	5770	367
643	20250310	095100	28317735	5780	5780	5780	5780	0
644	20250310	095000	28317735	5780	5780	5780	5780	276
645	20250310	094900	26722455	5820	5780	5820	5780	6
646	20250310	094800	26687735	5830	5800	5830	5780	642
647	20250310	094700	22970025	5800	5800	5800	5800	0
648	20250310	094600	22970025	5800	5800	5800	5800	0
649	20250310	094500	22970025	5800	5800	5800	5800	21
650	20250310	094400	22848225	5800	5800	5800	5800	30
651	20250310	094300	22674225	5800	5800	5800	5800	0
652	20250310	094200	22674225	5800	5800	5800	5800	0
653	20250310	094100	22674225	5800	5800	5800	5800	0
654	20250310	094000	22674225	5800	5800	5800	5800	0
655	20250310	093900	22674225	5800	5800	5800	5800	0
656	20250310	093800	22674225	5800	5800	5800	5800	0
657	20250310	093700	22674225	5800	5800	5800	5800	1
658	20250310	093600	22668425	5790	5790	5790	5790	0
659	20250310	093500	22668425	5790	5790	5790	5790	0
660	20250310	093400	22668425	5790	5790	5790	5790	30
661	20250310	093300	22494725	5790	5790	5790	5790	1
662	20250310	093200	22488935	5830	5830	5830	5830	0
663	20250310	093100	22488935	5830	5830	5830	5830	0
664	20250310	093000	22488935	5830	5830	5830	5830	5
665	20250310	092900	22459785	5800	5800	5800	5800	0
666	20250310	092800	22459785	5800	5830	5830	5800	11
667	20250310	092700	22395955	5830	5790	5830	5790	5
668	20250310	092600	22366955	5790	5790	5790	5790	291
669	20250310	092500	20682065	5790	5800	5800	5770	1014
670	20250310	092400	14812065	5830	5800	5830	5800	310
671	20250310	092300	13013955	5800	5800	5800	5800	9
672	20250310	092200	12961755	5810	5810	5810	5800	183
673	20250310	092100	11899805	5820	5830	5830	5820	30
674	20250310	092000	11725195	5830	5830	5830	5830	111
675	20250310	091900	11078065	5830	5830	5830	5830	21
676	20250310	091800	10955635	5840	5840	5840	5840	1
677	20250310	091700	10949795	5840	5840	5840	5840	0
678	20250310	091600	10949795	5840	5840	5840	5840	100
679	20250310	091500	10365795	5840	5840	5840	5840	298
680	20250310	091400	8625475	5840	5850	5850	5840	60
681	20250310	091300	8274675	5870	5830	5870	5830	27
682	20250310	091200	8116225	5840	5900	5900	5830	508
683	20250310	091100	5145765	5900	5900	5900	5900	4
684	20250310	091000	5122165	5870	5900	5900	5870	9
685	20250310	090900	5069290	5910	5910	5910	5910	50
686	20250310	090800	4773790	5880	5920	5930	5850	172
687	20250310	090700	3763720	5950	5910	5950	5910	90
688	20250310	090600	3231070	5900	5900	5900	5900	171
689	20250310	090500	2222170	5900	5890	5900	5890	12
690	20250310	090400	2151470	5890	5900	5900	5850	71
691	20250310	090300	1733340	5890	5860	5890	5860	21
692	20250310	090200	1609980	5900	5870	5900	5870	77
693	20250310	090100	1156320	5840	5840	5840	5840	0
694	20250310	090000	1156320	5840	5840	5840	5840	198