KissMeData/356890/min/candle-20250312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250312	213000	494439135	4050	4050	4050	4050	2473
3	20250312	212900	494439135	4050	4050	4050	4050	0
4	20250312	212800	494439135	4050	4050	4050	4050	0
5	20250312	212700	494439135	4050	4050	4050	4050	0
6	20250312	212600	494439135	4050	4050	4050	4050	0
7	20250312	212500	494439135	4050	4050	4050	4050	0
8	20250312	212400	494439135	4050	4050	4050	4050	0
9	20250312	212300	494439135	4050	4050	4050	4050	0
10	20250312	212200	494439135	4050	4050	4050	4050	0
11	20250312	212100	494439135	4050	4050	4050	4050	0
12	20250312	212000	494439135	4050	4050	4050	4050	0
13	20250312	211900	494439135	4050	4050	4050	4050	0
14	20250312	211800	494439135	4050	4050	4050	4050	0
15	20250312	211700	494439135	4050	4050	4050	4050	0
16	20250312	211600	494439135	4050	4050	4050	4050	0
17	20250312	211500	494439135	4050	4050	4050	4050	0
18	20250312	211400	494439135	4050	4050	4050	4050	0
19	20250312	211300	494439135	4050	4050	4050	4050	0
20	20250312	211200	494439135	4050	4050	4050	4050	0
21	20250312	211100	494439135	4050	4050	4050	4050	0
22	20250312	211000	494439135	4050	4050	4050	4050	0
23	20250312	210900	494439135	4050	4050	4050	4050	0
24	20250312	210800	494439135	4050	4050	4050	4050	0
25	20250312	210700	494439135	4050	4050	4050	4050	0
26	20250312	210600	494439135	4050	4050	4050	4050	0
27	20250312	210500	494439135	4050	4050	4050	4050	0
28	20250312	210400	494439135	4050	4050	4050	4050	0
29	20250312	210300	494439135	4050	4050	4050	4050	0
30	20250312	210200	494439135	4050	4050	4050	4050	0
31	20250312	210100	494439135	4050	4050	4050	4050	0
32	20250312	210000	494439135	4050	4050	4050	4050	2473
33	20250312	205900	494439135	4050	4050	4050	4050	0
34	20250312	205800	494439135	4050	4050	4050	4050	0
35	20250312	205700	494439135	4050	4050	4050	4050	0
36	20250312	205600	494439135	4050	4050	4050	4050	0
37	20250312	205500	494439135	4050	4050	4050	4050	0
38	20250312	205400	494439135	4050	4050	4050	4050	0
39	20250312	205300	494439135	4050	4050	4050	4050	0
40	20250312	205200	494439135	4050	4050	4050	4050	0
41	20250312	205100	494439135	4050	4050	4050	4050	0
42	20250312	205000	494439135	4050	4050	4050	4050	0
43	20250312	204900	494439135	4050	4050	4050	4050	0
44	20250312	204800	494439135	4050	4050	4050	4050	0
45	20250312	204700	494439135	4050	4050	4050	4050	0
46	20250312	204600	494439135	4050	4050	4050	4050	0
47	20250312	204500	494439135	4050	4050	4050	4050	0
48	20250312	204400	494439135	4050	4050	4050	4050	0
49	20250312	204300	494439135	4050	4050	4050	4050	0
50	20250312	204200	494439135	4050	4050	4050	4050	0
51	20250312	204100	494439135	4050	4050	4050	4050	0
52	20250312	204000	494439135	4050	4050	4050	4050	0
53	20250312	203900	494439135	4050	4050	4050	4050	0
54	20250312	203800	494439135	4050	4050	4050	4050	0
55	20250312	203700	494439135	4050	4050	4050	4050	0
56	20250312	203600	494439135	4050	4050	4050	4050	0
57	20250312	203500	494439135	4050	4050	4050	4050	0
58	20250312	203400	494439135	4050	4050	4050	4050	0
59	20250312	203300	494439135	4050	4050	4050	4050	0
60	20250312	203200	494439135	4050	4050	4050	4050	0
61	20250312	203100	494439135	4050	4050	4050	4050	0
62	20250312	203000	494439135	4050	4050	4050	4050	2473
63	20250312	202900	494439135	4050	4050	4050	4050	0
64	20250312	202800	494439135	4050	4050	4050	4050	0
65	20250312	202700	494439135	4050	4050	4050	4050	0
66	20250312	202600	494439135	4050	4050	4050	4050	0
67	20250312	202500	494439135	4050	4050	4050	4050	0
68	20250312	202400	494439135	4050	4050	4050	4050	0
69	20250312	202300	494439135	4050	4050	4050	4050	0
70	20250312	202200	494439135	4050	4050	4050	4050	0
71	20250312	202100	494439135	4050	4050	4050	4050	0
72	20250312	202000	494439135	4050	4050	4050	4050	0
73	20250312	201900	494439135	4050	4050	4050	4050	0
74	20250312	201800	494439135	4050	4050	4050	4050	0
75	20250312	201700	494439135	4050	4050	4050	4050	0
76	20250312	201600	494439135	4050	4050	4050	4050	0
77	20250312	201500	494439135	4050	4050	4050	4050	0
78	20250312	201400	494439135	4050	4050	4050	4050	0
79	20250312	201300	494439135	4050	4050	4050	4050	0
80	20250312	201200	494439135	4050	4050	4050	4050	0
81	20250312	201100	494439135	4050	4050	4050	4050	0
82	20250312	201000	494439135	4050	4050	4050	4050	0
83	20250312	200900	494439135	4050	4050	4050	4050	0
84	20250312	200800	494439135	4050	4050	4050	4050	0
85	20250312	200700	494439135	4050	4050	4050	4050	0
86	20250312	200600	494439135	4050	4050	4050	4050	0
87	20250312	200500	494439135	4050	4050	4050	4050	0
88	20250312	200400	494439135	4050	4050	4050	4050	0
89	20250312	200300	494439135	4050	4050	4050	4050	0
90	20250312	200200	494439135	4050	4050	4050	4050	0
91	20250312	200100	494439135	4050	4050	4050	4050	0
92	20250312	200000	494439135	4050	4050	4050	4050	2473
93	20250312	195900	494439135	4050	4050	4050	4050	0
94	20250312	195800	494439135	4050	4050	4050	4050	0
95	20250312	195700	494439135	4050	4050	4050	4050	0
96	20250312	195600	494439135	4050	4050	4050	4050	0
97	20250312	195500	494439135	4050	4050	4050	4050	0
98	20250312	195400	494439135	4050	4050	4050	4050	0
99	20250312	195300	494439135	4050	4050	4050	4050	0
100	20250312	195200	494439135	4050	4050	4050	4050	0
101	20250312	195100	494439135	4050	4050	4050	4050	0
102	20250312	195000	494439135	4050	4050	4050	4050	0
103	20250312	194900	494439135	4050	4050	4050	4050	0
104	20250312	194800	494439135	4050	4050	4050	4050	0
105	20250312	194700	494439135	4050	4050	4050	4050	0
106	20250312	194600	494439135	4050	4050	4050	4050	0
107	20250312	194500	494439135	4050	4050	4050	4050	0
108	20250312	194400	494439135	4050	4050	4050	4050	0
109	20250312	194300	494439135	4050	4050	4050	4050	0
110	20250312	194200	494439135	4050	4050	4050	4050	0
111	20250312	194100	494439135	4050	4050	4050	4050	0
112	20250312	194000	494439135	4050	4050	4050	4050	0
113	20250312	193900	494439135	4050	4050	4050	4050	0
114	20250312	193800	494439135	4050	4050	4050	4050	0
115	20250312	193700	494439135	4050	4050	4050	4050	0
116	20250312	193600	494439135	4050	4050	4050	4050	0
117	20250312	193500	494439135	4050	4050	4050	4050	0
118	20250312	193400	494439135	4050	4050	4050	4050	0
119	20250312	193300	494439135	4050	4050	4050	4050	0
120	20250312	193200	494439135	4050	4050	4050	4050	0
121	20250312	193100	494439135	4050	4050	4050	4050	0
122	20250312	193000	494439135	4050	4050	4050	4050	2473
123	20250312	192900	494439135	4050	4050	4050	4050	0
124	20250312	192800	494439135	4050	4050	4050	4050	0
125	20250312	192700	494439135	4050	4050	4050	4050	0
126	20250312	192600	494439135	4050	4050	4050	4050	0
127	20250312	192500	494439135	4050	4050	4050	4050	0
128	20250312	192400	494439135	4050	4050	4050	4050	0
129	20250312	192300	494439135	4050	4050	4050	4050	0
130	20250312	192200	494439135	4050	4050	4050	4050	0
131	20250312	192100	494439135	4050	4050	4050	4050	0
132	20250312	192000	494439135	4050	4050	4050	4050	0
133	20250312	191900	494439135	4050	4050	4050	4050	0
134	20250312	191800	494439135	4050	4050	4050	4050	0
135	20250312	191700	494439135	4050	4050	4050	4050	0
136	20250312	191600	494439135	4050	4050	4050	4050	0
137	20250312	191500	494439135	4050	4050	4050	4050	0
138	20250312	191400	494439135	4050	4050	4050	4050	0
139	20250312	191300	494439135	4050	4050	4050	4050	0
140	20250312	191200	494439135	4050	4050	4050	4050	0
141	20250312	191100	494439135	4050	4050	4050	4050	0
142	20250312	191000	494439135	4050	4050	4050	4050	0
143	20250312	190900	494439135	4050	4050	4050	4050	0
144	20250312	190800	494439135	4050	4050	4050	4050	0
145	20250312	190700	494439135	4050	4050	4050	4050	0
146	20250312	190600	494439135	4050	4050	4050	4050	0
147	20250312	190500	494439135	4050	4050	4050	4050	0
148	20250312	190400	494439135	4050	4050	4050	4050	0
149	20250312	190300	494439135	4050	4050	4050	4050	0
150	20250312	190200	494439135	4050	4050	4050	4050	0
151	20250312	190100	494439135	4050	4050	4050	4050	0
152	20250312	190000	494439135	4050	4050	4050	4050	2473
153	20250312	185900	494439135	4050	4050	4050	4050	0
154	20250312	185800	494439135	4050	4050	4050	4050	0
155	20250312	185700	494439135	4050	4050	4050	4050	0
156	20250312	185600	494439135	4050	4050	4050	4050	0
157	20250312	185500	494439135	4050	4050	4050	4050	0
158	20250312	185400	494439135	4050	4050	4050	4050	0
159	20250312	185300	494439135	4050	4050	4050	4050	0
160	20250312	185200	494439135	4050	4050	4050	4050	0
161	20250312	185100	494439135	4050	4050	4050	4050	0
162	20250312	185000	494439135	4050	4050	4050	4050	0
163	20250312	184900	494439135	4050	4050	4050	4050	0
164	20250312	184800	494439135	4050	4050	4050	4050	0
165	20250312	184700	494439135	4050	4050	4050	4050	0
166	20250312	184600	494439135	4050	4050	4050	4050	0
167	20250312	184500	494439135	4050	4050	4050	4050	0
168	20250312	184400	494439135	4050	4050	4050	4050	0
169	20250312	184300	494439135	4050	4050	4050	4050	0
170	20250312	184200	494439135	4050	4050	4050	4050	0
171	20250312	184100	494439135	4050	4050	4050	4050	0
172	20250312	184000	494439135	4050	4050	4050	4050	0
173	20250312	183900	494439135	4050	4050	4050	4050	0
174	20250312	183800	494439135	4050	4050	4050	4050	0
175	20250312	183700	494439135	4050	4050	4050	4050	0
176	20250312	183600	494439135	4050	4050	4050	4050	0
177	20250312	183500	494439135	4050	4050	4050	4050	0
178	20250312	183400	494439135	4050	4050	4050	4050	0
179	20250312	183300	494439135	4050	4050	4050	4050	0
180	20250312	183200	494439135	4050	4050	4050	4050	0
181	20250312	183100	494439135	4050	4050	4050	4050	0
182	20250312	183000	494439135	4050	4050	4050	4050	2473
183	20250312	182900	494439135	4050	4050	4050	4050	0
184	20250312	182800	494439135	4050	4050	4050	4050	0
185	20250312	182700	494439135	4050	4050	4050	4050	0
186	20250312	182600	494439135	4050	4050	4050	4050	0
187	20250312	182500	494439135	4050	4050	4050	4050	0
188	20250312	182400	494439135	4050	4050	4050	4050	0
189	20250312	182300	494439135	4050	4050	4050	4050	0
190	20250312	182200	494439135	4050	4050	4050	4050	0
191	20250312	182100	494439135	4050	4050	4050	4050	0
192	20250312	182000	494439135	4050	4050	4050	4050	0
193	20250312	181900	494439135	4050	4050	4050	4050	0
194	20250312	181800	494439135	4050	4050	4050	4050	0
195	20250312	181700	494439135	4050	4050	4050	4050	0
196	20250312	181600	494439135	4050	4050	4050	4050	0
197	20250312	181500	494439135	4050	4050	4050	4050	0
198	20250312	181400	494439135	4050	4050	4050	4050	0
199	20250312	181300	494439135	4050	4050	4050	4050	0
200	20250312	181200	494439135	4050	4050	4050	4050	0
201	20250312	181100	494439135	4050	4050	4050	4050	0
202	20250312	181000	494439135	4050	4050	4050	4050	0
203	20250312	180900	494439135	4050	4050	4050	4050	0
204	20250312	180800	494439135	4050	4050	4050	4050	0
205	20250312	180700	494439135	4050	4050	4050	4050	0
206	20250312	180600	494439135	4050	4050	4050	4050	0
207	20250312	180500	494439135	4050	4050	4050	4050	0
208	20250312	180400	494439135	4050	4050	4050	4050	0
209	20250312	180300	494439135	4050	4050	4050	4050	0
210	20250312	180200	494439135	4050	4050	4050	4050	0
211	20250312	180100	494439135	4050	4050	4050	4050	0
212	20250312	180000	494439135	4050	4050	4050	4050	2473
213	20250312	175900	494439135	4050	4050	4050	4050	0
214	20250312	175800	494439135	4050	4050	4050	4050	0
215	20250312	175700	494439135	4050	4050	4050	4050	0
216	20250312	175600	494439135	4050	4050	4050	4050	0
217	20250312	175500	494439135	4050	4050	4050	4050	0
218	20250312	175400	494439135	4050	4050	4050	4050	0
219	20250312	175300	494439135	4050	4050	4050	4050	0
220	20250312	175200	494439135	4050	4050	4050	4050	0
221	20250312	175100	494439135	4050	4050	4050	4050	0
222	20250312	175000	494439135	4050	4050	4050	4050	0
223	20250312	174900	494439135	4050	4050	4050	4050	0
224	20250312	174800	494439135	4050	4050	4050	4050	0
225	20250312	174700	494439135	4050	4050	4050	4050	0
226	20250312	174600	494439135	4050	4050	4050	4050	0
227	20250312	174500	494439135	4050	4050	4050	4050	0
228	20250312	174400	494439135	4050	4050	4050	4050	0
229	20250312	174300	494439135	4050	4050	4050	4050	0
230	20250312	174200	494439135	4050	4050	4050	4050	0
231	20250312	174100	494439135	4050	4050	4050	4050	0
232	20250312	174000	494439135	4050	4050	4050	4050	0
233	20250312	173900	494439135	4050	4050	4050	4050	0
234	20250312	173800	494439135	4050	4050	4050	4050	0
235	20250312	173700	494439135	4050	4050	4050	4050	0
236	20250312	173600	494439135	4050	4050	4050	4050	0
237	20250312	173500	494439135	4050	4050	4050	4050	0
238	20250312	173400	494439135	4050	4050	4050	4050	0
239	20250312	173300	494439135	4050	4050	4050	4050	0
240	20250312	173200	494439135	4050	4050	4050	4050	0
241	20250312	173100	494439135	4050	4050	4050	4050	0
242	20250312	173000	494439135	4050	4050	4050	4050	2473
243	20250312	172900	494439135	4050	4050	4050	4050	0
244	20250312	172800	494439135	4050	4050	4050	4050	0
245	20250312	172700	494439135	4050	4050	4050	4050	0
246	20250312	172600	494439135	4050	4050	4050	4050	0
247	20250312	172500	494439135	4050	4050	4050	4050	0
248	20250312	172400	494439135	4050	4050	4050	4050	0
249	20250312	172300	494439135	4050	4050	4050	4050	0
250	20250312	172200	494439135	4050	4050	4050	4050	0
251	20250312	172100	494439135	4050	4050	4050	4050	0
252	20250312	172000	494439135	4050	4050	4050	4050	0
253	20250312	171900	494439135	4050	4050	4050	4050	0
254	20250312	171800	494439135	4050	4050	4050	4050	0
255	20250312	171700	494439135	4050	4050	4050	4050	0
256	20250312	171600	494439135	4050	4050	4050	4050	0
257	20250312	171500	494439135	4050	4050	4050	4050	0
258	20250312	171400	494439135	4050	4050	4050	4050	0
259	20250312	171300	494439135	4050	4050	4050	4050	0
260	20250312	171200	494439135	4050	4050	4050	4050	0
261	20250312	171100	494439135	4050	4050	4050	4050	0
262	20250312	171000	494439135	4050	4050	4050	4050	0
263	20250312	170900	494439135	4050	4050	4050	4050	0
264	20250312	170800	494439135	4050	4050	4050	4050	0
265	20250312	170700	494439135	4050	4050	4050	4050	0
266	20250312	170600	494439135	4050	4050	4050	4050	0
267	20250312	170500	494439135	4050	4050	4050	4050	0
268	20250312	170400	494439135	4050	4050	4050	4050	0
269	20250312	170300	494439135	4050	4050	4050	4050	0
270	20250312	170200	494439135	4050	4050	4050	4050	0
271	20250312	170100	494439135	4050	4050	4050	4050	0
272	20250312	170000	494439135	4050	4050	4050	4050	2473
273	20250312	165900	494439135	4050	4050	4050	4050	0
274	20250312	165800	494439135	4050	4050	4050	4050	0
275	20250312	165700	494439135	4050	4050	4050	4050	0
276	20250312	165600	494439135	4050	4050	4050	4050	0
277	20250312	165500	494439135	4050	4050	4050	4050	0
278	20250312	165400	494439135	4050	4050	4050	4050	0
279	20250312	165300	494439135	4050	4050	4050	4050	0
280	20250312	165200	494439135	4050	4050	4050	4050	0
281	20250312	165100	494439135	4050	4050	4050	4050	0
282	20250312	165000	494439135	4050	4050	4050	4050	0
283	20250312	164900	494439135	4050	4050	4050	4050	0
284	20250312	164800	494439135	4050	4050	4050	4050	0
285	20250312	164700	494439135	4050	4050	4050	4050	0
286	20250312	164600	494439135	4050	4050	4050	4050	0
287	20250312	164500	494439135	4050	4050	4050	4050	0
288	20250312	164400	494439135	4050	4050	4050	4050	0
289	20250312	164300	494439135	4050	4050	4050	4050	0
290	20250312	164200	494439135	4050	4050	4050	4050	0
291	20250312	164100	494439135	4050	4050	4050	4050	0
292	20250312	164000	494439135	4050	4050	4050	4050	0
293	20250312	163900	494439135	4050	4050	4050	4050	0
294	20250312	163800	494439135	4050	4050	4050	4050	0
295	20250312	163700	494439135	4050	4050	4050	4050	0
296	20250312	163600	494439135	4050	4050	4050	4050	0
297	20250312	163500	494439135	4050	4050	4050	4050	0
298	20250312	163400	494439135	4050	4050	4050	4050	0
299	20250312	163300	494439135	4050	4050	4050	4050	0
300	20250312	163200	494439135	4050	4050	4050	4050	0
301	20250312	163100	494439135	4050	4050	4050	4050	0
302	20250312	163000	494439135	4050	4050	4050	4050	2473
303	20250312	162900	494439135	4050	4050	4050	4050	0
304	20250312	162800	494439135	4050	4050	4050	4050	0
305	20250312	162700	494439135	4050	4050	4050	4050	0
306	20250312	162600	494439135	4050	4050	4050	4050	0
307	20250312	162500	494439135	4050	4050	4050	4050	0
308	20250312	162400	494439135	4050	4050	4050	4050	0
309	20250312	162300	494439135	4050	4050	4050	4050	0
310	20250312	162200	494439135	4050	4050	4050	4050	0
311	20250312	162100	494439135	4050	4050	4050	4050	0
312	20250312	162000	494439135	4050	4050	4050	4050	0
313	20250312	161900	494439135	4050	4050	4050	4050	0
314	20250312	161800	494439135	4050	4050	4050	4050	0
315	20250312	161700	494439135	4050	4050	4050	4050	0
316	20250312	161600	494439135	4050	4050	4050	4050	0
317	20250312	161500	494439135	4050	4050	4050	4050	0
318	20250312	161400	494439135	4050	4050	4050	4050	0
319	20250312	161300	494439135	4050	4050	4050	4050	0
320	20250312	161200	494439135	4050	4050	4050	4050	0
321	20250312	161100	494439135	4050	4050	4050	4050	0
322	20250312	161000	494439135	4050	4050	4050	4050	0
323	20250312	160900	494439135	4050	4050	4050	4050	0
324	20250312	160800	494439135	4050	4050	4050	4050	0
325	20250312	160700	494439135	4050	4050	4050	4050	0
326	20250312	160600	494439135	4050	4050	4050	4050	0
327	20250312	160500	494439135	4050	4050	4050	4050	0
328	20250312	160400	494439135	4050	4050	4050	4050	0
329	20250312	160300	494439135	4050	4050	4050	4050	0
330	20250312	160200	494439135	4050	4050	4050	4050	0
331	20250312	160100	494439135	4050	4050	4050	4050	0
332	20250312	160000	494439135	4050	4050	4050	4050	2473
333	20250312	155900	494439135	4050	4050	4050	4050	0
334	20250312	155800	494439135	4050	4050	4050	4050	0
335	20250312	155700	494439135	4050	4050	4050	4050	0
336	20250312	155600	494439135	4050	4050	4050	4050	0
337	20250312	155500	494439135	4050	4050	4050	4050	0
338	20250312	155400	494439135	4050	4050	4050	4050	0
339	20250312	155300	494439135	4050	4050	4050	4050	0
340	20250312	155200	494439135	4050	4050	4050	4050	0
341	20250312	155100	494439135	4050	4050	4050	4050	0
342	20250312	155000	494439135	4050	4050	4050	4050	0
343	20250312	154900	494439135	4050	4050	4050	4050	0
344	20250312	154800	494439135	4050	4050	4050	4050	0
345	20250312	154700	494439135	4050	4050	4050	4050	0
346	20250312	154600	494439135	4050	4050	4050	4050	0
347	20250312	154500	494439135	4050	4050	4050	4050	0
348	20250312	154400	494439135	4050	4050	4050	4050	0
349	20250312	154300	494439135	4050	4050	4050	4050	0
350	20250312	154200	494439135	4050	4050	4050	4050	0
351	20250312	154100	494439135	4050	4050	4050	4050	0
352	20250312	154000	494439135	4050	4050	4050	4050	0
353	20250312	153900	494439135	4050	4050	4050	4050	0
354	20250312	153800	494439135	4050	4050	4050	4050	0
355	20250312	153700	494439135	4050	4050	4050	4050	0
356	20250312	153600	494439135	4050	4050	4050	4050	0
357	20250312	153500	494439135	4050	4050	4050	4050	0
358	20250312	153400	494439135	4050	4050	4050	4050	0
359	20250312	153300	494439135	4050	4050	4050	4050	0
360	20250312	153200	494439135	4050	4050	4050	4050	0
361	20250312	153100	494439135	4050	4050	4050	4050	0
362	20250312	153000	494439135	4050	4050	4050	4050	4946
363	20250312	152900	484423485	4060	4060	4060	4060	0
364	20250312	152800	484423485	4060	4060	4060	4060	0
365	20250312	152700	484423485	4060	4060	4060	4060	0
366	20250312	152600	484423485	4060	4060	4060	4060	0
367	20250312	152500	484423485	4060	4060	4060	4060	0
368	20250312	152400	484423485	4060	4060	4060	4060	0
369	20250312	152300	484423485	4060	4060	4060	4060	0
370	20250312	152200	484423485	4060	4060	4060	4060	0
371	20250312	152100	484423485	4060	4060	4060	4060	0
372	20250312	152000	484423485	4060	4060	4060	4060	0
373	20250312	151900	484423485	4060	4050	4060	4040	355
374	20250312	151800	482986385	4040	4040	4040	4040	379
375	20250312	151700	481455225	4040	4050	4055	4040	1000
376	20250312	151600	477413200	4055	4050	4055	4045	3226
377	20250312	151500	464363285	4055	4055	4055	4055	227
378	20250312	151400	463442800	4060	4060	4060	4060	596
379	20250312	151300	461023040	4065	4065	4065	4060	637
380	20250312	151200	458433670	4065	4065	4065	4065	302
381	20250312	151100	457206040	4065	4050	4065	4050	354
382	20250312	151000	455769960	4055	4055	4055	4055	717
383	20250312	150900	452862525	4045	4045	4065	4045	9
384	20250312	150800	452826020	4075	4075	4075	4075	100
385	20250312	150700	452418520	4075	4075	4075	4075	11
386	20250312	150600	452373695	4075	4050	4075	4050	2598
387	20250312	150500	441825105	4050	4050	4050	4050	1
388	20250312	150400	441821055	4050	4050	4050	4050	2
389	20250312	150300	441812955	4050	4055	4055	4050	290
390	20250312	150200	440638450	4050	4050	4050	4040	595
391	20250312	150100	438228760	4050	4035	4050	4035	77
392	20250312	150000	437917990	4035	4050	4050	4035	561
393	20250312	145900	435652590	4050	4050	4050	4050	143
394	20250312	145800	435073440	4050	4045	4050	4030	1855
395	20250312	145700	427595820	4030	4040	4040	4030	4675
396	20250312	145600	408741730	4045	4040	4045	4040	739
397	20250312	145500	405756160	4045	4040	4045	4040	947
398	20250312	145400	401926545	4040	4060	4060	4040	9590
399	20250312	145300	363114815	4060	4070	4070	4060	5231
400	20250312	145200	341862505	4070	4072	4072	4070	305
401	20250312	145100	340620751	4075	4075	4075	4075	0
402	20250312	145000	340620751	4075	4075	4075	4075	5
403	20250312	144900	340600376	4070	4070	4070	4070	1
404	20250312	144800	340596306	4070	4070	4070	4070	0
405	20250312	144700	340596306	4070	4070	4070	4070	0
406	20250312	144600	340596306	4070	4075	4075	4070	12
407	20250312	144500	340547441	4075	4075	4075	4075	0
408	20250312	144400	340547441	4075	4075	4075	4075	0
409	20250312	144300	340547441	4075	4075	4075	4075	0
410	20250312	144200	340547441	4075	4075	4075	4075	0
411	20250312	144100	340547441	4075	4075	4075	4075	0
412	20250312	144000	340547441	4075	4070	4075	4070	831
413	20250312	143900	337165221	4065	4065	4070	4065	781
414	20250312	143800	333990321	4065	4065	4065	4065	0
415	20250312	143700	333990321	4065	4065	4065	4065	0
416	20250312	143600	333990321	4065	4065	4065	4065	179
417	20250312	143500	333262686	4065	4065	4065	4065	845
418	20250312	143400	329827761	4070	4070	4070	4070	0
419	20250312	143300	329827761	4070	4070	4070	4070	3
420	20250312	143200	329815551	4070	4070	4070	4070	974
421	20250312	143100	325851371	4075	4075	4075	4075	81
422	20250312	143000	325521296	4070	4075	4075	4070	40
423	20250312	142900	325358346	4070	4070	4075	4070	276
424	20250312	142800	324234626	4075	4075	4075	4075	719
425	20250312	142700	321304701	4075	4075	4075	4075	0
426	20250312	142600	321304701	4075	4077	4077	4075	48
427	20250312	142500	321109007	4077	4077	4077	4077	226
428	20250312	142400	320187605	4077	4077	4077	4077	0
429	20250312	142300	320187605	4077	4077	4077	4077	1
430	20250312	142200	320183528	4077	4077	4077	4077	65
431	20250312	142100	319918523	4077	4077	4077	4077	201
432	20250312	142000	319099046	4080	4080	4080	4080	0
433	20250312	141900	319099046	4080	4080	4080	4080	0
434	20250312	141800	319099046	4080	4080	4080	4080	1
435	20250312	141700	319094966	4065	4065	4065	4065	200
436	20250312	141600	318281966	4085	4070	4085	4070	2053
437	20250312	141500	309905611	4070	4070	4070	4070	51
438	20250312	141400	309698041	4070	4070	4070	4070	523
439	20250312	141300	307569431	4070	4070	4070	4070	0
440	20250312	141200	307569431	4070	4070	4070	4070	0
441	20250312	141100	307569431	4070	4070	4070	4070	0
442	20250312	141000	307569431	4070	4070	4070	4070	0
443	20250312	140900	307569431	4070	4070	4070	4070	251
444	20250312	140800	306547861	4070	4070	4070	4070	9
445	20250312	140700	306511231	4075	4075	4075	4075	3
446	20250312	140600	306499006	4075	4075	4075	4075	3
447	20250312	140500	306486781	4070	4070	4070	4070	0
448	20250312	140400	306486781	4070	4080	4080	4070	41
449	20250312	140300	306319621	4075	4075	4075	4075	114
450	20250312	140200	305855071	4075	4070	4080	4070	118
451	20250312	140100	305374671	4075	4070	4075	4070	1188
452	20250312	140000	300535551	4075	4075	4075	4075	0
453	20250312	135900	300535551	4075	4075	4075	4075	1
454	20250312	135800	300531476	4075	4065	4075	4065	279
455	20250312	135700	299397331	4065	4065	4065	4065	0
456	20250312	135600	299397331	4065	4065	4065	4065	72
457	20250312	135500	299104651	4065	4070	4070	4065	885
458	20250312	135400	295504511	4080	4080	4080	4080	0
459	20250312	135300	295504511	4080	4080	4080	4080	52
460	20250312	135200	295292351	4085	4070	4085	4070	19
461	20250312	135100	295215006	4070	4070	4070	4070	224
462	20250312	135000	294303326	4085	4080	4085	4080	24
463	20250312	134900	294205361	4085	4085	4085	4085	3
464	20250312	134800	294193106	4085	4085	4085	4085	0
465	20250312	134700	294193106	4085	4065	4085	4065	230
466	20250312	134600	293255181	4075	4075	4075	4075	20
467	20250312	134500	293173681	4075	4070	4075	4070	673
468	20250312	134400	290434531	4085	4085	4085	4085	0
469	20250312	134300	290434531	4085	4085	4085	4085	0
470	20250312	134200	290434531	4085	4070	4085	4070	511
471	20250312	134100	288354746	4085	4085	4085	4070	7
472	20250312	134000	288326216	4075	4075	4075	4075	2
473	20250312	133900	288318066	4080	4080	4080	4080	0
474	20250312	133800	288318066	4080	4080	4080	4080	0
475	20250312	133700	288318066	4080	4080	4080	4080	190
476	20250312	133600	287542866	4070	4075	4075	4070	10
477	20250312	133500	287502121	4075	4075	4075	4075	19
478	20250312	133400	287424696	4080	4080	4080	4080	0
479	20250312	133300	287424696	4080	4080	4080	4080	0
480	20250312	133200	287424696	4080	4080	4080	4080	0
481	20250312	133100	287424696	4080	4080	4080	4080	122
482	20250312	133000	286926936	4080	4080	4080	4080	0
483	20250312	132900	286926936	4080	4080	4080	4080	0
484	20250312	132800	286926936	4080	4075	4080	4075	811
485	20250312	132700	283622061	4075	4070	4075	4070	762
486	20250312	132600	280520671	4075	4075	4075	4075	311
487	20250312	132500	279253346	4080	4080	4080	4080	0
488	20250312	132400	279253346	4080	4080	4080	4080	10
489	20250312	132300	279212546	4075	4075	4075	4075	0
490	20250312	132200	279212546	4075	4075	4075	4075	20
491	20250312	132100	279131046	4075	4075	4080	4075	82
492	20250312	132000	278796846	4075	4075	4075	4065	30
493	20250312	131900	278674776	4075	4075	4075	4075	187
494	20250312	131800	277912751	4070	4070	4070	4070	55
495	20250312	131700	277688901	4065	4065	4065	4065	50
496	20250312	131600	277485651	4075	4075	4075	4075	20
497	20250312	131500	277404151	4075	4075	4075	4075	1
498	20250312	131400	277400076	4065	4065	4065	4065	138
499	20250312	131300	276839106	4065	4065	4065	4065	0
500	20250312	131200	276839106	4065	4065	4065	4065	0
501	20250312	131100	276839106	4065	4065	4065	4065	0
502	20250312	131000	276839106	4065	4075	4075	4065	100
503	20250312	130900	276432381	4075	4065	4075	4065	836
504	20250312	130800	273030706	4070	4070	4070	4070	1462
505	20250312	130700	267080366	4075	4085	4085	4075	2739
506	20250312	130600	255905466	4095	4095	4095	4095	0
507	20250312	130500	255905466	4095	4095	4095	4095	0
508	20250312	130400	255905466	4095	4085	4095	4085	587
509	20250312	130300	253505151	4085	4080	4085	4080	690
510	20250312	130200	250689851	4080	4080	4080	4080	0
511	20250312	130100	250689851	4080	4080	4080	4080	3
512	20250312	130000	250677611	4085	4085	4085	4085	100
513	20250312	125900	250269111	4085	4085	4085	4085	950
514	20250312	125800	246388361	4085	4085	4085	4085	291
515	20250312	125700	245199626	4085	4090	4090	4085	1200
516	20250312	125600	240297141	4085	4085	4085	4085	0
517	20250312	125500	240297141	4085	4085	4085	4085	0
518	20250312	125400	240297141	4085	4085	4085	4085	1
519	20250312	125300	240293056	4095	4095	4095	4095	1
520	20250312	125200	240288961	4095	4095	4095	4095	0
521	20250312	125100	240288961	4095	4085	4095	4085	16
522	20250312	125000	240223521	4095	4095	4095	4095	0
523	20250312	124900	240223521	4095	4095	4095	4095	1
524	20250312	124800	240219426	4095	4095	4095	4095	0
525	20250312	124700	240219426	4095	4095	4095	4095	0
526	20250312	124600	240219426	4095	4095	4095	4095	0
527	20250312	124500	240219426	4095	4090	4095	4090	2
528	20250312	124400	240211241	4080	4090	4090	4080	301
529	20250312	124300	238982821	4090	4090	4090	4090	0
530	20250312	124200	238982821	4090	4090	4090	4090	10
531	20250312	124100	238941921	4095	4095	4095	4095	0
532	20250312	124000	238941921	4095	4095	4095	4095	0
533	20250312	123900	238941921	4095	4095	4095	4095	0
534	20250312	123800	238941921	4095	4095	4095	4095	7
535	20250312	123700	238913256	4095	4095	4095	4095	1
536	20250312	123600	238909161	4095	4095	4095	4095	0
537	20250312	123500	238909161	4095	4095	4095	4095	3
538	20250312	123400	238896876	4095	4095	4095	4095	0
539	20250312	123300	238896876	4095	4095	4095	4095	0
540	20250312	123200	238896876	4095	4095	4095	4095	3
541	20250312	123100	238884591	4095	4095	4095	4095	0
542	20250312	123000	238884591	4095	4095	4095	4095	0
543	20250312	122900	238884591	4095	4095	4095	4095	5
544	20250312	122800	238864116	4095	4090	4095	4090	2
545	20250312	122700	238855931	4090	4090	4090	4090	14
546	20250312	122600	238798671	4085	4085	4085	4085	9
547	20250312	122500	238761906	4085	4090	4090	4085	5
548	20250312	122400	238741461	4085	4085	4085	4085	0
549	20250312	122300	238741461	4085	4085	4085	4085	0
550	20250312	122200	238741461	4085	4085	4085	4085	0
551	20250312	122100	238741461	4085	4085	4085	4085	0
552	20250312	122000	238741461	4085	4085	4085	4085	241
553	20250312	121900	237756976	4075	4080	4080	4075	401
554	20250312	121800	236122651	4090	4090	4090	4090	10
555	20250312	121700	236081751	4090	4090	4090	4090	0
556	20250312	121600	236081751	4090	4080	4090	4075	108
557	20250312	121500	235641611	4080	4080	4080	4080	200
558	20250312	121400	234825611	4080	4085	4085	4080	1857
559	20250312	121300	227244591	4085	4090	4090	4085	732
560	20250312	121200	224254366	4090	4090	4090	4090	5
561	20250312	121100	224233916	4080	4080	4080	4080	0
562	20250312	121000	224233916	4080	4080	4080	4080	440
563	20250312	120900	222438716	4085	4085	4085	4085	694
564	20250312	120800	219603726	4085	4085	4085	4085	0
565	20250312	120700	219603726	4085	4085	4085	4085	79
566	20250312	120600	219281011	4100	4100	4100	4100	360
567	20250312	120500	217805011	4090	4090	4090	4090	0
568	20250312	120400	217805011	4090	4090	4090	4090	500
569	20250312	120300	215760011	4090	4090	4090	4090	0
570	20250312	120200	215760011	4090	4090	4090	4090	0
571	20250312	120100	215760011	4090	4100	4100	4090	4
572	20250312	120000	215743631	4100	4100	4100	4100	0
573	20250312	115900	215743631	4100	4100	4100	4100	0
574	20250312	115800	215743631	4100	4100	4100	4100	0
575	20250312	115700	215743631	4100	4100	4100	4100	4
576	20250312	115600	215727231	4100	4100	4100	4100	0
577	20250312	115500	215727231	4100	4100	4100	4100	0
578	20250312	115400	215727231	4100	4100	4100	4100	0
579	20250312	115300	215727231	4100	4100	4100	4100	10
580	20250312	115200	215686231	4090	4090	4090	4090	4
581	20250312	115100	215669871	4090	4090	4090	4090	100
582	20250312	115000	215260871	4085	4085	4085	4085	0
583	20250312	114900	215260871	4085	4085	4085	4085	0
584	20250312	114800	215260871	4085	4080	4085	4080	2
585	20250312	114700	215252706	4085	4085	4085	4085	522
586	20250312	114600	213120336	4085	4087	4087	4085	153
587	20250312	114500	212495145	4090	4090	4090	4090	0
588	20250312	114400	212495145	4090	4090	4090	4090	0
589	20250312	114300	212495145	4090	4090	4090	4090	0
590	20250312	114200	212495145	4090	4090	4090	4090	0
591	20250312	114100	212495145	4090	4090	4090	4090	0
592	20250312	114000	212495145	4090	4090	4090	4090	0
593	20250312	113900	212495145	4090	4090	4090	4090	0
594	20250312	113800	212495145	4090	4090	4090	4090	0
595	20250312	113700	212495145	4090	4090	4090	4090	535
596	20250312	113600	210306995	4100	4100	4100	4100	15
597	20250312	113500	210245495	4100	4100	4100	4100	0
598	20250312	113400	210245495	4100	4100	4100	4100	0
599	20250312	113300	210245495	4100	4100	4100	4100	0
600	20250312	113200	210245495	4100	4100	4100	4100	0
601	20250312	113100	210245495	4100	4100	4100	4100	0
602	20250312	113000	210245495	4100	4100	4100	4100	503
603	20250312	112900	208183195	4100	4100	4100	4100	0
604	20250312	112800	208183195	4100	4100	4100	4100	0
605	20250312	112700	208183195	4100	4100	4100	4100	0
606	20250312	112600	208183195	4100	4110	4110	4100	7
607	20250312	112500	208154445	4100	4100	4100	4100	12
608	20250312	112400	208105245	4085	4085	4085	4085	132
609	20250312	112300	207566025	4085	4085	4085	4085	1
610	20250312	112200	207561940	4090	4090	4090	4090	54
611	20250312	112100	207341080	4085	4085	4085	4085	0
612	20250312	112000	207341080	4085	4090	4090	4085	340
613	20250312	111900	205951570	4095	4095	4095	4095	135
614	20250312	111800	205398745	4095	4100	4100	4095	250
615	20250312	111700	204374580	4105	4105	4105	4105	34
616	20250312	111600	204235010	4115	4110	4115	4110	100
617	20250312	111500	203823800	4110	4110	4110	4110	48
618	20250312	111400	203626520	4120	4120	4120	4120	75
619	20250312	111300	203317520	4110	4110	4110	4110	64
620	20250312	111200	203054480	4120	4120	4120	4120	2
621	20250312	111100	203046240	4125	4125	4125	4125	0
622	20250312	111000	203046240	4125	4115	4125	4115	140
623	20250312	110900	202469180	4115	4115	4115	4115	0
624	20250312	110800	202469180	4115	4115	4115	4115	150
625	20250312	110700	201851930	4115	4115	4115	4115	0
626	20250312	110600	201851930	4115	4115	4115	4115	138
627	20250312	110500	201284060	4120	4120	4120	4120	0
628	20250312	110400	201284060	4120	4120	4120	4120	0
629	20250312	110300	201284060	4120	4120	4120	4120	26
630	20250312	110200	201176940	4110	4105	4110	4105	80
631	20250312	110100	200848385	4105	4100	4105	4100	80
632	20250312	110000	200520290	4100	4100	4100	4100	114
633	20250312	105900	200052890	4100	4110	4110	4100	74
634	20250312	105800	199749250	4110	4110	4110	4110	24
635	20250312	105700	199650610	4110	4110	4110	4110	0
636	20250312	105600	199650610	4110	4110	4110	4110	8
637	20250312	105500	199617730	4115	4115	4115	4115	1
638	20250312	105400	199613615	4115	4115	4115	4115	50
639	20250312	105300	199407865	4110	4110	4110	4110	201
640	20250312	105200	198581755	4110	4110	4110	4110	0
641	20250312	105100	198581755	4110	4110	4110	4110	5
642	20250312	105000	198561205	4115	4110	4115	4110	235
643	20250312	104900	197594855	4110	4100	4110	4100	1460
644	20250312	104800	191599495	4100	4100	4105	4100	750
645	20250312	104700	188524490	4110	4110	4110	4110	101
646	20250312	104600	188109380	4100	4100	4100	4100	438
647	20250312	104500	186313580	4100	4100	4100	4100	0
648	20250312	104400	186313580	4100	4100	4100	4100	673
649	20250312	104300	183554280	4100	4100	4100	4100	0
650	20250312	104200	183554280	4100	4105	4105	4100	404
651	20250312	104100	181897360	4110	4110	4110	4110	387
652	20250312	104000	180306790	4120	4120	4120	4115	511
653	20250312	103900	178201925	4115	4110	4115	4110	486
654	20250312	103800	176202210	4110	4110	4110	4110	580
655	20250312	103700	173818410	4105	4105	4105	4105	50
656	20250312	103600	173613160	4100	4100	4100	4100	0
657	20250312	103500	173613160	4100	4100	4100	4100	157
658	20250312	103400	172969460	4090	4090	4090	4090	14
659	20250312	103300	172912200	4090	4100	4100	4090	2926
660	20250312	103200	160942420	4100	4100	4100	4100	50
661	20250312	103100	160737420	4090	4090	4090	4090	0
662	20250312	103000	160737420	4090	4090	4090	4090	0
663	20250312	102900	160737420	4090	4090	4090	4090	350
664	20250312	102800	159305920	4090	4090	4090	4090	25
665	20250312	102700	159203670	4085	4085	4085	4085	25
666	20250312	102600	159101545	4085	4085	4085	4085	30
667	20250312	102500	158978995	4085	4080	4085	4080	618
668	20250312	102400	156454475	4075	4075	4075	4075	22
669	20250312	102300	156364825	4075	4085	4085	4075	108
670	20250312	102200	155924695	4085	4085	4085	4085	0
671	20250312	102100	155924695	4085	4060	4085	4055	2708
672	20250312	102000	144894670	4070	4070	4070	4070	0
673	20250312	101900	144894670	4070	4060	4070	4060	12
674	20250312	101800	144845840	4060	4065	4065	4060	1900
675	20250312	101700	137129785	4065	4065	4065	4065	0
676	20250312	101600	137129785	4065	4065	4065	4065	0
677	20250312	101500	137129785	4065	4070	4070	4065	144
678	20250312	101400	136544275	4070	4070	4070	4070	5
679	20250312	101300	136523925	4070	4075	4075	4070	78
680	20250312	101200	136206415	4070	4070	4070	4065	420
681	20250312	101100	134498940	4070	4070	4070	4070	0
682	20250312	101000	134498940	4070	4070	4070	4070	441
683	20250312	100900	132704070	4070	4070	4070	4070	30
684	20250312	100800	132581970	4070	4070	4070	4070	22
685	20250312	100700	132492430	4070	4070	4070	4070	20
686	20250312	100600	132411030	4075	4070	4075	4065	681
687	20250312	100500	129639985	4075	4075	4075	4075	210
688	20250312	100400	128784235	4075	4080	4080	4075	1621
689	20250312	100300	122177370	4085	4085	4085	4085	0
690	20250312	100200	122177370	4085	4085	4085	4085	5
691	20250312	100100	122156945	4100	4080	4100	4075	385
692	20250312	100000	120584920	4080	4080	4080	4080	1
693	20250312	095900	120580840	4075	4075	4075	4075	0
694	20250312	095800	120580840	4075	4075	4075	4075	0
695	20250312	095700	120580840	4075	4075	4075	4075	0
696	20250312	095600	120580840	4075	4080	4080	4075	12
697	20250312	095500	120531890	4080	4075	4085	4075	4
698	20250312	095400	120515570	4075	4080	4080	4075	1308
699	20250312	095300	115183930	4080	4100	4100	4080	10
700	20250312	095200	115143110	4100	4100	4100	4100	1
701	20250312	095100	115139010	4100	4100	4100	4100	0
702	20250312	095000	115139010	4100	4100	4100	4100	0
703	20250312	094900	115139010	4100	4100	4100	4100	0
704	20250312	094800	115139010	4100	4075	4100	4075	781
705	20250312	094700	111956410	4100	4100	4100	4100	0
706	20250312	094600	111956410	4100	4095	4100	4075	355
707	20250312	094500	110505365	4095	4095	4095	4095	0
708	20250312	094400	110505365	4095	4095	4095	4095	0
709	20250312	094300	110505365	4095	4095	4095	4095	15
710	20250312	094200	110443940	4090	4070	4090	4070	451
711	20250312	094100	108606115	4070	4085	4085	4070	115
712	20250312	094000	108137840	4090	4090	4090	4055	4001
713	20250312	093900	91833240	4090	4095	4095	4090	351
714	20250312	093800	90396485	4100	4115	4115	4100	560
715	20250312	093700	88096135	4110	4110	4110	4100	310
716	20250312	093600	86823035	4110	4110	4110	4110	172
717	20250312	093500	86116115	4110	4130	4130	4110	353
718	20250312	093400	84658325	4130	4110	4130	4110	925
719	20250312	093300	80846690	4110	4095	4110	4095	1127
720	20250312	093200	76223080	4095	4090	4095	4090	693
721	20250312	093100	73387995	4095	4085	4095	4085	201
722	20250312	093000	72566900	4085	4085	4085	4085	0
723	20250312	092900	72566900	4085	4085	4085	4085	0
724	20250312	092800	72566900	4085	4085	4090	4085	500
725	20250312	092700	70524300	4085	4090	4090	4085	7
726	20250312	092600	70495695	4075	4095	4095	4075	311
727	20250312	092500	69228195	4080	4080	4080	4080	0
728	20250312	092400	69228195	4080	4085	4085	4080	408
729	20250312	092300	67562825	4085	4085	4100	4085	290
730	20250312	092200	66378160	4085	4100	4100	4085	62
731	20250312	092100	66124775	4085	4100	4100	4085	158
732	20250312	092000	65477675	4100	4100	4100	4100	54
733	20250312	091900	65256275	4100	4095	4100	4095	196
734	20250312	091800	64453410	4095	4095	4095	4095	206
735	20250312	091700	63609840	4095	4080	4095	4080	41
736	20250312	091600	63442545	4095	4095	4095	4095	42
737	20250312	091500	63270555	4095	4100	4100	4095	101
738	20250312	091400	62856955	4100	4095	4100	4075	438
739	20250312	091300	61063435	4090	4080	4090	4080	418
740	20250312	091200	59355605	4075	4080	4080	4055	1113
741	20250312	091100	54831915	4100	4100	4100	4085	1027
742	20250312	091000	50629460	4100	4100	4100	4100	304
743	20250312	090900	49383060	4100	4100	4100	4100	10
744	20250312	090800	49342060	4085	4085	4085	4075	250
745	20250312	090700	48321985	4085	4065	4085	4065	1425
746	20250312	090600	42521145	4050	4070	4070	4050	223
747	20250312	090500	41614935	4040	4070	4070	4040	2714
748	20250312	090400	30628415	4070	4085	4085	4040	848
749	20250312	090300	27189465	4075	4075	4075	4045	1841
750	20250312	090200	19714595	4075	4090	4090	4075	1824
751	20250312	090100	12263725	4085	4100	4130	4085	2564
752	20250312	090000	1767500	4130	4110	4130	4110	430