KissMeData/306620/min/candle-20250312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250312	211700	484181731	2435	2435	2435	2435	5118
3	20250312	211600	484181731	2435	2435	2435	2435	0
4	20250312	211500	484181731	2435	2435	2435	2435	0
5	20250312	211400	484181731	2435	2435	2435	2435	0
6	20250312	211300	484181731	2435	2435	2435	2435	0
7	20250312	211200	484181731	2435	2435	2435	2435	0
8	20250312	211100	484181731	2435	2435	2435	2435	0
9	20250312	211000	484181731	2435	2435	2435	2435	0
10	20250312	210900	484181731	2435	2435	2435	2435	0
11	20250312	210800	484181731	2435	2435	2435	2435	0
12	20250312	210700	484181731	2435	2435	2435	2435	0
13	20250312	210600	484181731	2435	2435	2435	2435	0
14	20250312	210500	484181731	2435	2435	2435	2435	0
15	20250312	210400	484181731	2435	2435	2435	2435	0
16	20250312	210300	484181731	2435	2435	2435	2435	0
17	20250312	210200	484181731	2435	2435	2435	2435	0
18	20250312	210100	484181731	2435	2435	2435	2435	0
19	20250312	210000	484181731	2435	2435	2435	2435	0
20	20250312	205900	484181731	2435	2435	2435	2435	0
21	20250312	205800	484181731	2435	2435	2435	2435	0
22	20250312	205700	484181731	2435	2435	2435	2435	0
23	20250312	205600	484181731	2435	2435	2435	2435	0
24	20250312	205500	484181731	2435	2435	2435	2435	0
25	20250312	205400	484181731	2435	2435	2435	2435	0
26	20250312	205300	484181731	2435	2435	2435	2435	0
27	20250312	205200	484181731	2435	2435	2435	2435	0
28	20250312	205100	484181731	2435	2435	2435	2435	0
29	20250312	205000	484181731	2435	2435	2435	2435	0
30	20250312	204900	484181731	2435	2435	2435	2435	0
31	20250312	204800	484181731	2435	2435	2435	2435	0
32	20250312	204700	484181731	2435	2435	2435	2435	5118
33	20250312	204600	484181731	2435	2435	2435	2435	0
34	20250312	204500	484181731	2435	2435	2435	2435	0
35	20250312	204400	484181731	2435	2435	2435	2435	0
36	20250312	204300	484181731	2435	2435	2435	2435	0
37	20250312	204200	484181731	2435	2435	2435	2435	0
38	20250312	204100	484181731	2435	2435	2435	2435	0
39	20250312	204000	484181731	2435	2435	2435	2435	0
40	20250312	203900	484181731	2435	2435	2435	2435	0
41	20250312	203800	484181731	2435	2435	2435	2435	0
42	20250312	203700	484181731	2435	2435	2435	2435	0
43	20250312	203600	484181731	2435	2435	2435	2435	0
44	20250312	203500	484181731	2435	2435	2435	2435	0
45	20250312	203400	484181731	2435	2435	2435	2435	0
46	20250312	203300	484181731	2435	2435	2435	2435	0
47	20250312	203200	484181731	2435	2435	2435	2435	0
48	20250312	203100	484181731	2435	2435	2435	2435	0
49	20250312	203000	484181731	2435	2435	2435	2435	0
50	20250312	202900	484181731	2435	2435	2435	2435	0
51	20250312	202800	484181731	2435	2435	2435	2435	0
52	20250312	202700	484181731	2435	2435	2435	2435	0
53	20250312	202600	484181731	2435	2435	2435	2435	0
54	20250312	202500	484181731	2435	2435	2435	2435	0
55	20250312	202400	484181731	2435	2435	2435	2435	0
56	20250312	202300	484181731	2435	2435	2435	2435	0
57	20250312	202200	484181731	2435	2435	2435	2435	0
58	20250312	202100	484181731	2435	2435	2435	2435	0
59	20250312	202000	484181731	2435	2435	2435	2435	0
60	20250312	201900	484181731	2435	2435	2435	2435	0
61	20250312	201800	484181731	2435	2435	2435	2435	0
62	20250312	201700	484181731	2435	2435	2435	2435	5118
63	20250312	201600	484181731	2435	2435	2435	2435	0
64	20250312	201500	484181731	2435	2435	2435	2435	0
65	20250312	201400	484181731	2435	2435	2435	2435	0
66	20250312	201300	484181731	2435	2435	2435	2435	0
67	20250312	201200	484181731	2435	2435	2435	2435	0
68	20250312	201100	484181731	2435	2435	2435	2435	0
69	20250312	201000	484181731	2435	2435	2435	2435	0
70	20250312	200900	484181731	2435	2435	2435	2435	0
71	20250312	200800	484181731	2435	2435	2435	2435	0
72	20250312	200700	484181731	2435	2435	2435	2435	0
73	20250312	200600	484181731	2435	2435	2435	2435	0
74	20250312	200500	484181731	2435	2435	2435	2435	0
75	20250312	200400	484181731	2435	2435	2435	2435	0
76	20250312	200300	484181731	2435	2435	2435	2435	0
77	20250312	200200	484181731	2435	2435	2435	2435	0
78	20250312	200100	484181731	2435	2435	2435	2435	0
79	20250312	200000	484181731	2435	2435	2435	2435	0
80	20250312	195900	484181731	2435	2435	2435	2435	0
81	20250312	195800	484181731	2435	2435	2435	2435	0
82	20250312	195700	484181731	2435	2435	2435	2435	0
83	20250312	195600	484181731	2435	2435	2435	2435	0
84	20250312	195500	484181731	2435	2435	2435	2435	0
85	20250312	195400	484181731	2435	2435	2435	2435	0
86	20250312	195300	484181731	2435	2435	2435	2435	0
87	20250312	195200	484181731	2435	2435	2435	2435	0
88	20250312	195100	484181731	2435	2435	2435	2435	0
89	20250312	195000	484181731	2435	2435	2435	2435	0
90	20250312	194900	484181731	2435	2435	2435	2435	0
91	20250312	194800	484181731	2435	2435	2435	2435	0
92	20250312	194700	484181731	2435	2435	2435	2435	5118
93	20250312	194600	484181731	2435	2435	2435	2435	0
94	20250312	194500	484181731	2435	2435	2435	2435	0
95	20250312	194400	484181731	2435	2435	2435	2435	0
96	20250312	194300	484181731	2435	2435	2435	2435	0
97	20250312	194200	484181731	2435	2435	2435	2435	0
98	20250312	194100	484181731	2435	2435	2435	2435	0
99	20250312	194000	484181731	2435	2435	2435	2435	0
100	20250312	193900	484181731	2435	2435	2435	2435	0
101	20250312	193800	484181731	2435	2435	2435	2435	0
102	20250312	193700	484181731	2435	2435	2435	2435	0
103	20250312	193600	484181731	2435	2435	2435	2435	0
104	20250312	193500	484181731	2435	2435	2435	2435	0
105	20250312	193400	484181731	2435	2435	2435	2435	0
106	20250312	193300	484181731	2435	2435	2435	2435	0
107	20250312	193200	484181731	2435	2435	2435	2435	0
108	20250312	193100	484181731	2435	2435	2435	2435	0
109	20250312	193000	484181731	2435	2435	2435	2435	0
110	20250312	192900	484181731	2435	2435	2435	2435	0
111	20250312	192800	484181731	2435	2435	2435	2435	0
112	20250312	192700	484181731	2435	2435	2435	2435	0
113	20250312	192600	484181731	2435	2435	2435	2435	0
114	20250312	192500	484181731	2435	2435	2435	2435	0
115	20250312	192400	484181731	2435	2435	2435	2435	0
116	20250312	192300	484181731	2435	2435	2435	2435	0
117	20250312	192200	484181731	2435	2435	2435	2435	0
118	20250312	192100	484181731	2435	2435	2435	2435	0
119	20250312	192000	484181731	2435	2435	2435	2435	0
120	20250312	191900	484181731	2435	2435	2435	2435	0
121	20250312	191800	484181731	2435	2435	2435	2435	0
122	20250312	191700	484181731	2435	2435	2435	2435	5118
123	20250312	191600	484181731	2435	2435	2435	2435	0
124	20250312	191500	484181731	2435	2435	2435	2435	0
125	20250312	191400	484181731	2435	2435	2435	2435	0
126	20250312	191300	484181731	2435	2435	2435	2435	0
127	20250312	191200	484181731	2435	2435	2435	2435	0
128	20250312	191100	484181731	2435	2435	2435	2435	0
129	20250312	191000	484181731	2435	2435	2435	2435	0
130	20250312	190900	484181731	2435	2435	2435	2435	0
131	20250312	190800	484181731	2435	2435	2435	2435	0
132	20250312	190700	484181731	2435	2435	2435	2435	0
133	20250312	190600	484181731	2435	2435	2435	2435	0
134	20250312	190500	484181731	2435	2435	2435	2435	0
135	20250312	190400	484181731	2435	2435	2435	2435	0
136	20250312	190300	484181731	2435	2435	2435	2435	0
137	20250312	190200	484181731	2435	2435	2435	2435	0
138	20250312	190100	484181731	2435	2435	2435	2435	0
139	20250312	190000	484181731	2435	2435	2435	2435	0
140	20250312	185900	484181731	2435	2435	2435	2435	0
141	20250312	185800	484181731	2435	2435	2435	2435	0
142	20250312	185700	484181731	2435	2435	2435	2435	0
143	20250312	185600	484181731	2435	2435	2435	2435	0
144	20250312	185500	484181731	2435	2435	2435	2435	0
145	20250312	185400	484181731	2435	2435	2435	2435	0
146	20250312	185300	484181731	2435	2435	2435	2435	0
147	20250312	185200	484181731	2435	2435	2435	2435	0
148	20250312	185100	484181731	2435	2435	2435	2435	0
149	20250312	185000	484181731	2435	2435	2435	2435	0
150	20250312	184900	484181731	2435	2435	2435	2435	0
151	20250312	184800	484181731	2435	2435	2435	2435	0
152	20250312	184700	484181731	2435	2435	2435	2435	5118
153	20250312	184600	484181731	2435	2435	2435	2435	0
154	20250312	184500	484181731	2435	2435	2435	2435	0
155	20250312	184400	484181731	2435	2435	2435	2435	0
156	20250312	184300	484181731	2435	2435	2435	2435	0
157	20250312	184200	484181731	2435	2435	2435	2435	0
158	20250312	184100	484181731	2435	2435	2435	2435	0
159	20250312	184000	484181731	2435	2435	2435	2435	0
160	20250312	183900	484181731	2435	2435	2435	2435	0
161	20250312	183800	484181731	2435	2435	2435	2435	0
162	20250312	183700	484181731	2435	2435	2435	2435	0
163	20250312	183600	484181731	2435	2435	2435	2435	0
164	20250312	183500	484181731	2435	2435	2435	2435	0
165	20250312	183400	484181731	2435	2435	2435	2435	0
166	20250312	183300	484181731	2435	2435	2435	2435	0
167	20250312	183200	484181731	2435	2435	2435	2435	0
168	20250312	183100	484181731	2435	2435	2435	2435	0
169	20250312	183000	484181731	2435	2435	2435	2435	0
170	20250312	182900	484181731	2435	2435	2435	2435	0
171	20250312	182800	484181731	2435	2435	2435	2435	0
172	20250312	182700	484181731	2435	2435	2435	2435	0
173	20250312	182600	484181731	2435	2435	2435	2435	0
174	20250312	182500	484181731	2435	2435	2435	2435	0
175	20250312	182400	484181731	2435	2435	2435	2435	0
176	20250312	182300	484181731	2435	2435	2435	2435	0
177	20250312	182200	484181731	2435	2435	2435	2435	0
178	20250312	182100	484181731	2435	2435	2435	2435	0
179	20250312	182000	484181731	2435	2435	2435	2435	0
180	20250312	181900	484181731	2435	2435	2435	2435	0
181	20250312	181800	484181731	2435	2435	2435	2435	0
182	20250312	181700	484181731	2435	2435	2435	2435	5118
183	20250312	181600	484181731	2435	2435	2435	2435	0
184	20250312	181500	484181731	2435	2435	2435	2435	0
185	20250312	181400	484181731	2435	2435	2435	2435	0
186	20250312	181300	484181731	2435	2435	2435	2435	0
187	20250312	181200	484181731	2435	2435	2435	2435	0
188	20250312	181100	484181731	2435	2435	2435	2435	0
189	20250312	181000	484181731	2435	2435	2435	2435	0
190	20250312	180900	484181731	2435	2435	2435	2435	0
191	20250312	180800	484181731	2435	2435	2435	2435	0
192	20250312	180700	484181731	2435	2435	2435	2435	0
193	20250312	180600	484181731	2435	2435	2435	2435	0
194	20250312	180500	484181731	2435	2435	2435	2435	0
195	20250312	180400	484181731	2435	2435	2435	2435	0
196	20250312	180300	484181731	2435	2435	2435	2435	0
197	20250312	180200	484181731	2435	2435	2435	2435	0
198	20250312	180100	484181731	2435	2435	2435	2435	0
199	20250312	180000	484181731	2435	2435	2435	2435	0
200	20250312	175900	484181731	2435	2435	2435	2435	0
201	20250312	175800	484181731	2435	2435	2435	2435	0
202	20250312	175700	484181731	2435	2435	2435	2435	0
203	20250312	175600	484181731	2435	2435	2435	2435	0
204	20250312	175500	484181731	2435	2435	2435	2435	0
205	20250312	175400	484181731	2435	2435	2435	2435	0
206	20250312	175300	484181731	2435	2435	2435	2435	0
207	20250312	175200	484181731	2435	2435	2435	2435	0
208	20250312	175100	484181731	2435	2435	2435	2435	0
209	20250312	175000	484181731	2435	2435	2435	2435	0
210	20250312	174900	484181731	2435	2435	2435	2435	0
211	20250312	174800	484181731	2435	2435	2435	2435	0
212	20250312	174700	484181731	2435	2435	2435	2435	5118
213	20250312	174600	484181731	2435	2435	2435	2435	0
214	20250312	174500	484181731	2435	2435	2435	2435	0
215	20250312	174400	484181731	2435	2435	2435	2435	0
216	20250312	174300	484181731	2435	2435	2435	2435	0
217	20250312	174200	484181731	2435	2435	2435	2435	0
218	20250312	174100	484181731	2435	2435	2435	2435	0
219	20250312	174000	484181731	2435	2435	2435	2435	0
220	20250312	173900	484181731	2435	2435	2435	2435	0
221	20250312	173800	484181731	2435	2435	2435	2435	0
222	20250312	173700	484181731	2435	2435	2435	2435	0
223	20250312	173600	484181731	2435	2435	2435	2435	0
224	20250312	173500	484181731	2435	2435	2435	2435	0
225	20250312	173400	484181731	2435	2435	2435	2435	0
226	20250312	173300	484181731	2435	2435	2435	2435	0
227	20250312	173200	484181731	2435	2435	2435	2435	0
228	20250312	173100	484181731	2435	2435	2435	2435	0
229	20250312	173000	484181731	2435	2435	2435	2435	0
230	20250312	172900	484181731	2435	2435	2435	2435	0
231	20250312	172800	484181731	2435	2435	2435	2435	0
232	20250312	172700	484181731	2435	2435	2435	2435	0
233	20250312	172600	484181731	2435	2435	2435	2435	0
234	20250312	172500	484181731	2435	2435	2435	2435	0
235	20250312	172400	484181731	2435	2435	2435	2435	0
236	20250312	172300	484181731	2435	2435	2435	2435	0
237	20250312	172200	484181731	2435	2435	2435	2435	0
238	20250312	172100	484181731	2435	2435	2435	2435	0
239	20250312	172000	484181731	2435	2435	2435	2435	0
240	20250312	171900	484181731	2435	2435	2435	2435	0
241	20250312	171800	484181731	2435	2435	2435	2435	0
242	20250312	171700	484181731	2435	2435	2435	2435	5118
243	20250312	171600	484181731	2435	2435	2435	2435	0
244	20250312	171500	484181731	2435	2435	2435	2435	0
245	20250312	171400	484181731	2435	2435	2435	2435	0
246	20250312	171300	484181731	2435	2435	2435	2435	0
247	20250312	171200	484181731	2435	2435	2435	2435	0
248	20250312	171100	484181731	2435	2435	2435	2435	0
249	20250312	171000	484181731	2435	2435	2435	2435	0
250	20250312	170900	484181731	2435	2435	2435	2435	0
251	20250312	170800	484181731	2435	2435	2435	2435	0
252	20250312	170700	484181731	2435	2435	2435	2435	0
253	20250312	170600	484181731	2435	2435	2435	2435	0
254	20250312	170500	484181731	2435	2435	2435	2435	0
255	20250312	170400	484181731	2435	2435	2435	2435	0
256	20250312	170300	484181731	2435	2435	2435	2435	0
257	20250312	170200	484181731	2435	2435	2435	2435	0
258	20250312	170100	484181731	2435	2435	2435	2435	0
259	20250312	170000	484181731	2435	2435	2435	2435	0
260	20250312	165900	484181731	2435	2435	2435	2435	0
261	20250312	165800	484181731	2435	2435	2435	2435	0
262	20250312	165700	484181731	2435	2435	2435	2435	0
263	20250312	165600	484181731	2435	2435	2435	2435	0
264	20250312	165500	484181731	2435	2435	2435	2435	0
265	20250312	165400	484181731	2435	2435	2435	2435	0
266	20250312	165300	484181731	2435	2435	2435	2435	0
267	20250312	165200	484181731	2435	2435	2435	2435	0
268	20250312	165100	484181731	2435	2435	2435	2435	0
269	20250312	165000	484181731	2435	2435	2435	2435	0
270	20250312	164900	484181731	2435	2435	2435	2435	0
271	20250312	164800	484181731	2435	2435	2435	2435	0
272	20250312	164700	484181731	2435	2435	2435	2435	5118
273	20250312	164600	484181731	2435	2435	2435	2435	0
274	20250312	164500	484181731	2435	2435	2435	2435	0
275	20250312	164400	484181731	2435	2435	2435	2435	0
276	20250312	164300	484181731	2435	2435	2435	2435	0
277	20250312	164200	484181731	2435	2435	2435	2435	0
278	20250312	164100	484181731	2435	2435	2435	2435	0
279	20250312	164000	484181731	2435	2435	2435	2435	0
280	20250312	163900	484181731	2435	2435	2435	2435	0
281	20250312	163800	484181731	2435	2435	2435	2435	0
282	20250312	163700	484181731	2435	2435	2435	2435	0
283	20250312	163600	484181731	2435	2435	2435	2435	0
284	20250312	163500	484181731	2435	2435	2435	2435	0
285	20250312	163400	484181731	2435	2435	2435	2435	0
286	20250312	163300	484181731	2435	2435	2435	2435	0
287	20250312	163200	484181731	2435	2435	2435	2435	0
288	20250312	163100	484181731	2435	2435	2435	2435	0
289	20250312	163000	484181731	2435	2435	2435	2435	0
290	20250312	162900	484181731	2435	2435	2435	2435	0
291	20250312	162800	484181731	2435	2435	2435	2435	0
292	20250312	162700	484181731	2435	2435	2435	2435	0
293	20250312	162600	484181731	2435	2435	2435	2435	0
294	20250312	162500	484181731	2435	2435	2435	2435	0
295	20250312	162400	484181731	2435	2435	2435	2435	0
296	20250312	162300	484181731	2435	2435	2435	2435	0
297	20250312	162200	484181731	2435	2435	2435	2435	0
298	20250312	162100	484181731	2435	2435	2435	2435	0
299	20250312	162000	484181731	2435	2435	2435	2435	0
300	20250312	161900	484181731	2435	2435	2435	2435	0
301	20250312	161800	484181731	2435	2435	2435	2435	0
302	20250312	161700	484181731	2435	2435	2435	2435	5118
303	20250312	161600	484181731	2435	2435	2435	2435	0
304	20250312	161500	484181731	2435	2435	2435	2435	0
305	20250312	161400	484181731	2435	2435	2435	2435	0
306	20250312	161300	484181731	2435	2435	2435	2435	0
307	20250312	161200	484181731	2435	2435	2435	2435	0
308	20250312	161100	484181731	2435	2435	2435	2435	0
309	20250312	161000	484181731	2435	2435	2435	2435	0
310	20250312	160900	484181731	2435	2435	2435	2435	0
311	20250312	160800	484181731	2435	2435	2435	2435	0
312	20250312	160700	484181731	2435	2435	2435	2435	0
313	20250312	160600	484181731	2435	2435	2435	2435	0
314	20250312	160500	484181731	2435	2435	2435	2435	0
315	20250312	160400	484181731	2435	2435	2435	2435	0
316	20250312	160300	484181731	2435	2435	2435	2435	0
317	20250312	160200	484181731	2435	2435	2435	2435	0
318	20250312	160100	484181731	2435	2435	2435	2435	0
319	20250312	160000	484181731	2435	2435	2435	2435	0
320	20250312	155900	484181731	2435	2435	2435	2435	0
321	20250312	155800	484181731	2435	2435	2435	2435	0
322	20250312	155700	484181731	2435	2435	2435	2435	0
323	20250312	155600	484181731	2435	2435	2435	2435	0
324	20250312	155500	484181731	2435	2435	2435	2435	0
325	20250312	155400	484181731	2435	2435	2435	2435	0
326	20250312	155300	484181731	2435	2435	2435	2435	0
327	20250312	155200	484181731	2435	2435	2435	2435	0
328	20250312	155100	484181731	2435	2435	2435	2435	0
329	20250312	155000	484181731	2435	2435	2435	2435	0
330	20250312	154900	484181731	2435	2435	2435	2435	0
331	20250312	154800	484181731	2435	2435	2435	2435	0
332	20250312	154700	484181731	2435	2435	2435	2435	5118
333	20250312	154600	484181731	2435	2435	2435	2435	0
334	20250312	154500	484181731	2435	2435	2435	2435	0
335	20250312	154400	484181731	2435	2435	2435	2435	0
336	20250312	154300	484181731	2435	2435	2435	2435	0
337	20250312	154200	484181731	2435	2435	2435	2435	0
338	20250312	154100	484181731	2435	2435	2435	2435	0
339	20250312	154000	484181731	2435	2435	2435	2435	0
340	20250312	153900	484181731	2435	2435	2435	2435	0
341	20250312	153800	484181731	2435	2435	2435	2435	0
342	20250312	153700	484181731	2435	2435	2435	2435	0
343	20250312	153600	484181731	2435	2435	2435	2435	0
344	20250312	153500	484181731	2435	2435	2435	2435	0
345	20250312	153400	484181731	2435	2435	2435	2435	0
346	20250312	153300	484181731	2435	2435	2435	2435	0
347	20250312	153200	484181731	2435	2435	2435	2435	0
348	20250312	153100	484181731	2435	2435	2435	2435	0
349	20250312	153000	484181731	2435	2435	2435	2435	5118
350	20250312	152900	471719401	2440	2440	2440	2440	0
351	20250312	152800	471719401	2440	2440	2440	2440	0
352	20250312	152700	471719401	2440	2440	2440	2440	0
353	20250312	152600	471719401	2440	2440	2440	2440	0
354	20250312	152500	471719401	2440	2440	2440	2440	0
355	20250312	152400	471719401	2440	2440	2440	2440	0
356	20250312	152300	471719401	2440	2440	2440	2440	0
357	20250312	152200	471719401	2440	2440	2440	2440	0
358	20250312	152100	471719401	2440	2440	2440	2440	0
359	20250312	152000	471719401	2440	2440	2440	2440	0
360	20250312	151900	471719401	2440	2435	2440	2435	38
361	20250312	151800	471626761	2440	2435	2440	2435	1529
362	20250312	151700	467902666	2445	2445	2445	2445	158
363	20250312	151600	467516356	2445	2435	2445	2435	209
364	20250312	151500	467007431	2440	2440	2440	2440	30
365	20250312	151400	466934231	2440	2440	2440	2440	2197
366	20250312	151300	461573551	2440	2440	2440	2440	50
367	20250312	151200	461451551	2440	2445	2445	2440	261
368	20250312	151100	460814111	2435	2450	2450	2435	362
369	20250312	151000	459932016	2440	2440	2450	2440	593
370	20250312	150900	458484306	2440	2440	2440	2440	221
371	20250312	150800	457945066	2440	2445	2445	2440	5850
372	20250312	150700	443656611	2445	2445	2445	2445	5
373	20250312	150600	443644386	2445	2450	2450	2445	1540
374	20250312	150500	439874086	2450	2450	2450	2450	83
375	20250312	150400	439670736	2450	2450	2450	2450	0
376	20250312	150300	439670736	2450	2450	2450	2450	20
377	20250312	150200	439621736	2450	2450	2450	2450	0
378	20250312	150100	439621736	2450	2450	2450	2450	14
379	20250312	150000	439587436	2450	2450	2450	2450	2
380	20250312	145900	439582536	2450	2450	2450	2450	200
381	20250312	145800	439092536	2455	2455	2455	2455	0
382	20250312	145700	439092536	2455	2450	2455	2450	101
383	20250312	145600	438845081	2450	2450	2450	2450	750
384	20250312	145500	437007581	2450	2450	2450	2450	133
385	20250312	145400	436681731	2450	2450	2450	2450	417
386	20250312	145300	435660081	2450	2450	2450	2450	1738
387	20250312	145200	431401981	2450	2450	2450	2450	1085
388	20250312	145100	428743731	2450	2450	2450	2450	0
389	20250312	145000	428743731	2450	2450	2450	2450	100
390	20250312	144900	428498731	2450	2450	2450	2450	189
391	20250312	144800	428035681	2455	2455	2455	2455	60
392	20250312	144700	427888381	2455	2455	2455	2455	0
393	20250312	144600	427888381	2455	2455	2455	2455	181
394	20250312	144500	427444026	2455	2450	2455	2450	49
395	20250312	144400	427323736	2455	2455	2455	2455	5
396	20250312	144300	427311461	2455	2455	2455	2455	0
397	20250312	144200	427311461	2455	2455	2455	2455	0
398	20250312	144100	427311461	2455	2455	2455	2450	1072
399	20250312	144000	424684701	2455	2455	2455	2455	48
400	20250312	143900	424566861	2455	2455	2455	2455	20
401	20250312	143800	424517761	2455	2455	2455	2455	0
402	20250312	143700	424517761	2455	2455	2455	2455	13
403	20250312	143600	424485846	2455	2455	2455	2455	500
404	20250312	143500	423258346	2455	2455	2455	2455	6
405	20250312	143400	423243616	2455	2455	2455	2455	0
406	20250312	143300	423243616	2455	2455	2455	2455	624
407	20250312	143200	421711696	2450	2450	2450	2450	150
408	20250312	143100	421344196	2465	2460	2465	2460	65
409	20250312	143000	421184121	2460	2460	2460	2460	5
410	20250312	142900	421171821	2460	2460	2460	2460	5
411	20250312	142800	421159521	2460	2460	2460	2460	0
412	20250312	142700	421159521	2460	2460	2460	2460	0
413	20250312	142600	421159521	2460	2460	2460	2460	10
414	20250312	142500	421134921	2450	2455	2455	2450	794
415	20250312	142400	419188251	2460	2460	2460	2460	2
416	20250312	142300	419183331	2460	2460	2460	2460	0
417	20250312	142200	419183331	2460	2460	2460	2460	21
418	20250312	142100	419131671	2460	2460	2460	2460	1
419	20250312	142000	419129211	2460	2460	2460	2460	0
420	20250312	141900	419129211	2460	2460	2460	2460	0
421	20250312	141800	419129211	2460	2460	2460	2460	0
422	20250312	141700	419129211	2460	2460	2460	2460	0
423	20250312	141600	419129211	2460	2460	2460	2450	2711
424	20250312	141500	412473056	2460	2460	2460	2460	2000
425	20250312	141400	407553056	2460	2460	2460	2460	0
426	20250312	141300	407553056	2460	2465	2465	2460	322
427	20250312	141200	406760226	2465	2465	2465	2465	27
428	20250312	141100	406693671	2465	2465	2465	2465	431
429	20250312	141000	405631256	2470	2470	2470	2470	1
430	20250312	140900	405628786	2465	2465	2465	2465	398
431	20250312	140800	404647716	2465	2465	2465	2465	0
432	20250312	140700	404647716	2465	2465	2465	2465	156
433	20250312	140600	404263176	2465	2465	2465	2465	227
434	20250312	140500	403703621	2470	2465	2470	2465	68
435	20250312	140400	403535971	2470	2470	2470	2470	0
436	20250312	140300	403535971	2470	2470	2470	2470	6
437	20250312	140200	403521151	2470	2470	2470	2470	10
438	20250312	140100	403496451	2465	2465	2465	2465	0
439	20250312	140000	403496451	2465	2465	2465	2465	0
440	20250312	135900	403496451	2465	2465	2465	2465	0
441	20250312	135800	403496451	2465	2465	2465	2465	0
442	20250312	135700	403496451	2465	2465	2465	2465	818
443	20250312	135600	401480081	2465	2465	2465	2465	5
444	20250312	135500	401467756	2465	2465	2465	2465	181
445	20250312	135400	401021591	2465	2465	2465	2465	185
446	20250312	135300	400565566	2470	2470	2470	2470	70
447	20250312	135200	400392666	2470	2470	2470	2470	20
448	20250312	135100	400343266	2465	2470	2470	2465	217
449	20250312	135000	399807581	2470	2470	2470	2470	5
450	20250312	134900	399795231	2465	2465	2465	2465	0
451	20250312	134800	399795231	2465	2465	2465	2465	171
452	20250312	134700	399373716	2465	2465	2465	2465	101
453	20250312	134600	399124751	2465	2460	2465	2460	5938
454	20250312	134500	384505046	2460	2460	2460	2460	54
455	20250312	134400	384372206	2460	2455	2460	2455	1554
456	20250312	134300	380549541	2460	2460	2460	2460	0
457	20250312	134200	380549541	2460	2460	2460	2460	0
458	20250312	134100	380549541	2460	2460	2460	2460	5
459	20250312	134000	380537241	2460	2450	2460	2450	15
460	20250312	133900	380500441	2450	2450	2450	2450	0
461	20250312	133800	380500441	2450	2450	2450	2450	683
462	20250312	133700	378827091	2450	2450	2450	2450	0
463	20250312	133600	378827091	2450	2450	2450	2450	0
464	20250312	133500	378827091	2450	2450	2450	2450	0
465	20250312	133400	378827091	2450	2455	2455	2450	5000
466	20250312	133300	366575121	2460	2460	2460	2460	6
467	20250312	133200	366560361	2455	2455	2455	2455	207
468	20250312	133100	366052176	2450	2450	2450	2450	20
469	20250312	133000	366003176	2455	2455	2455	2455	40
470	20250312	132900	365904976	2455	2455	2455	2455	0
471	20250312	132800	365904976	2455	2455	2455	2455	0
472	20250312	132700	365904976	2455	2465	2465	2455	22
473	20250312	132600	365850816	2465	2465	2465	2465	13
474	20250312	132500	365818771	2460	2460	2460	2460	3
475	20250312	132400	365811391	2465	2465	2465	2465	491
476	20250312	132300	364601076	2450	2450	2450	2450	0
477	20250312	132200	364601076	2450	2450	2450	2450	0
478	20250312	132100	364601076	2450	2450	2450	2450	0
479	20250312	132000	364601076	2450	2450	2450	2450	0
480	20250312	131900	364601076	2450	2465	2465	2450	3809
481	20250312	131800	355265616	2460	2460	2460	2460	0
482	20250312	131700	355265616	2460	2460	2460	2460	0
483	20250312	131600	355265616	2460	2460	2460	2460	2401
484	20250312	131500	349359156	2460	2460	2460	2460	63
485	20250312	131400	349204176	2460	2460	2460	2460	374
486	20250312	131300	348284136	2455	2455	2455	2455	0
487	20250312	131200	348284136	2455	2455	2455	2455	0
488	20250312	131100	348284136	2455	2455	2455	2455	25
489	20250312	131000	348222761	2455	2455	2455	2455	0
490	20250312	130900	348222761	2455	2455	2455	2455	6
491	20250312	130800	348208031	2450	2455	2455	2450	506
492	20250312	130700	346968301	2450	2455	2455	2450	1606
493	20250312	130600	343033596	2455	2455	2455	2455	6
494	20250312	130500	343018866	2455	2455	2455	2455	500
495	20250312	130400	341791366	2455	2455	2455	2455	0
496	20250312	130300	341791366	2455	2460	2460	2455	162
497	20250312	130200	341393346	2460	2455	2460	2455	551
498	20250312	130100	340040386	2455	2460	2460	2455	14
499	20250312	130000	340005996	2465	2465	2465	2465	0
500	20250312	125900	340005996	2465	2455	2465	2455	411
501	20250312	125800	338996981	2465	2465	2465	2465	0
502	20250312	125700	338996981	2465	2455	2465	2455	426
503	20250312	125600	337950621	2455	2460	2460	2455	1188
504	20250312	125500	335029811	2460	2460	2460	2460	4060
505	20250312	125400	325042211	2465	2465	2465	2465	181
506	20250312	125300	324596046	2465	2465	2465	2465	0
507	20250312	125200	324596046	2465	2465	2465	2465	1000
508	20250312	125100	322131046	2470	2470	2470	2470	0
509	20250312	125000	322131046	2470	2465	2470	2465	1003
510	20250312	124900	319658636	2470	2470	2470	2470	55
511	20250312	124800	319522786	2465	2465	2465	2465	10
512	20250312	124700	319498136	2470	2470	2470	2470	0
513	20250312	124600	319498136	2470	2470	2470	2470	0
514	20250312	124500	319498136	2470	2470	2470	2470	127
515	20250312	124400	319184446	2470	2470	2470	2470	0
516	20250312	124300	319184446	2470	2470	2470	2470	5
517	20250312	124200	319172096	2470	2470	2470	2470	0
518	20250312	124100	319172096	2470	2470	2470	2470	104
519	20250312	124000	318915216	2470	2470	2470	2465	4023
520	20250312	123900	308998456	2465	2470	2470	2465	63
521	20250312	123800	308843096	2470	2470	2470	2470	0
522	20250312	123700	308843096	2470	2470	2470	2470	0
523	20250312	123600	308843096	2470	2470	2470	2470	0
524	20250312	123500	308843096	2470	2470	2470	2470	2
525	20250312	123400	308838156	2470	2470	2470	2470	2
526	20250312	123300	308833216	2470	2470	2470	2470	1
527	20250312	123200	308830746	2470	2470	2470	2470	0
528	20250312	123100	308830746	2470	2470	2470	2470	0
529	20250312	123000	308830746	2470	2470	2470	2470	200
530	20250312	122900	308336746	2470	2470	2475	2465	873
531	20250312	122800	306180431	2475	2475	2475	2475	0
532	20250312	122700	306180431	2475	2475	2475	2475	0
533	20250312	122600	306180431	2475	2475	2475	2475	239
534	20250312	122500	305588906	2475	2475	2475	2475	0
535	20250312	122400	305588906	2475	2470	2475	2465	2807
536	20250312	122300	298664191	2475	2475	2475	2475	153
537	20250312	122200	298285516	2480	2480	2480	2480	0
538	20250312	122100	298285516	2480	2480	2480	2480	10
539	20250312	122000	298260716	2480	2480	2480	2480	0
540	20250312	121900	298260716	2480	2475	2480	2475	8
541	20250312	121800	298240911	2475	2475	2475	2475	2
542	20250312	121700	298235961	2475	2475	2475	2475	0
543	20250312	121600	298235961	2475	2475	2475	2475	1
544	20250312	121500	298233486	2480	2480	2480	2480	0
545	20250312	121400	298233486	2480	2480	2480	2480	0
546	20250312	121300	298233486	2480	2480	2480	2480	0
547	20250312	121200	298233486	2480	2480	2480	2480	15
548	20250312	121100	298196286	2480	2475	2480	2475	743
549	20250312	121000	296357356	2475	2475	2475	2475	0
550	20250312	120900	296357356	2475	2475	2475	2475	90
551	20250312	120800	296134606	2475	2475	2475	2475	1024
552	20250312	120700	293600206	2475	2475	2475	2475	0
553	20250312	120600	293600206	2475	2475	2475	2475	1
554	20250312	120500	293597731	2470	2470	2475	2470	115
555	20250312	120400	293313676	2470	2470	2470	2470	617
556	20250312	120300	291789686	2465	2470	2470	2465	2895
557	20250312	120200	284648006	2470	2470	2470	2470	451
558	20250312	120100	283534036	2475	2475	2475	2475	5
559	20250312	120000	283521661	2475	2475	2475	2475	0
560	20250312	115900	283521661	2475	2475	2475	2475	0
561	20250312	115800	283521661	2475	2475	2475	2475	0
562	20250312	115700	283521661	2475	2475	2475	2475	50
563	20250312	115600	283397911	2475	2475	2475	2475	0
564	20250312	115500	283397911	2475	2475	2475	2475	47
565	20250312	115400	283281586	2475	2470	2475	2470	2205
566	20250312	115300	277835211	2470	2470	2470	2470	100
567	20250312	115200	277588211	2475	2475	2475	2475	1
568	20250312	115100	277585736	2475	2475	2475	2475	0
569	20250312	115000	277585736	2475	2475	2475	2475	119
570	20250312	114900	277291211	2475	2475	2475	2475	112
571	20250312	114800	277014011	2475	2475	2475	2475	10
572	20250312	114700	276989261	2475	2475	2475	2475	4
573	20250312	114600	276979361	2475	2475	2475	2475	110
574	20250312	114500	276707111	2475	2475	2475	2475	5
575	20250312	114400	276694736	2475	2480	2480	2475	3017
576	20250312	114300	269227546	2485	2485	2485	2485	4
577	20250312	114200	269217606	2485	2485	2485	2485	0
578	20250312	114100	269217606	2485	2480	2485	2480	15
579	20250312	114000	269180391	2480	2480	2480	2480	42
580	20250312	113900	269076231	2480	2480	2480	2480	220
581	20250312	113800	268530631	2485	2485	2485	2485	15
582	20250312	113700	268493356	2475	2475	2475	2475	1
583	20250312	113600	268490881	2475	2475	2475	2475	11
584	20250312	113500	268463656	2485	2485	2485	2485	11
585	20250312	113400	268436321	2485	2480	2485	2480	933
586	20250312	113300	266122421	2485	2485	2485	2485	0
587	20250312	113200	266122421	2485	2485	2485	2485	0
588	20250312	113100	266122421	2485	2485	2485	2485	173
589	20250312	113000	265692516	2485	2485	2485	2485	40
590	20250312	112900	265593116	2490	2490	2490	2480	320
591	20250312	112800	264796836	2490	2485	2490	2485	1207
592	20250312	112700	261797406	2485	2480	2485	2480	1282
593	20250312	112600	258612996	2485	2480	2485	2480	739
594	20250312	112500	256780226	2480	2480	2480	2480	169
595	20250312	112400	256361106	2480	2480	2480	2480	23
596	20250312	112300	256304066	2485	2485	2485	2475	11
597	20250312	112200	256276741	2485	2475	2485	2475	3481
598	20250312	112100	247643936	2475	2475	2475	2475	1258
599	20250312	112000	244530386	2475	2475	2475	2475	0
600	20250312	111900	244530386	2475	2475	2480	2475	545
601	20250312	111800	243181461	2475	2470	2480	2470	660
602	20250312	111700	241551156	2480	2480	2480	2480	201
603	20250312	111600	241052676	2480	2480	2480	2475	628
604	20250312	111500	239497686	2480	2480	2480	2480	572
605	20250312	111400	238079126	2480	2475	2480	2475	559
606	20250312	111300	236695596	2475	2475	2475	2475	218
607	20250312	111200	236156046	2475	2475	2477	2475	770
608	20250312	111100	234250146	2480	2470	2480	2470	1161
609	20250312	111000	231377326	2475	2480	2480	2470	660
610	20250312	110900	229741986	2470	2470	2470	2470	2401
611	20250312	110800	223811516	2470	2475	2475	2470	540
612	20250312	110700	222475391	2475	2475	2475	2475	47
613	20250312	110600	222359066	2475	2470	2475	2470	1010
614	20250312	110500	219859491	2475	2475	2475	2475	0
615	20250312	110400	219859491	2475	2475	2475	2475	0
616	20250312	110300	219859491	2475	2475	2475	2475	5
617	20250312	110200	219847116	2465	2465	2465	2465	200
618	20250312	110100	219354116	2475	2475	2475	2475	10
619	20250312	110000	219329366	2475	2475	2475	2475	5
620	20250312	105900	219316991	2475	2475	2475	2475	17
621	20250312	105800	219274916	2465	2465	2465	2465	679
622	20250312	105700	217601181	2480	2480	2480	2465	597
623	20250312	105600	216129441	2470	2480	2480	2470	1287
624	20250312	105500	212937691	2475	2475	2475	2475	100
625	20250312	105400	212690191	2475	2475	2475	2465	263
626	20250312	105300	212039286	2470	2465	2470	2465	1311
627	20250312	105200	208801866	2470	2470	2470	2470	1
628	20250312	105100	208799396	2470	2465	2470	2460	131
629	20250312	105000	208476831	2460	2470	2470	2460	1954
630	20250312	104900	203664191	2470	2470	2470	2470	5041
631	20250312	104800	191212921	2470	2460	2470	2460	10006
632	20250312	104700	166517096	2455	2460	2460	2455	406
633	20250312	104600	165520336	2460	2460	2460	2460	2001
634	20250312	104500	160597876	2460	2460	2460	2460	38
635	20250312	104400	160504396	2460	2460	2460	2460	10
636	20250312	104300	160479796	2455	2455	2455	2455	10
637	20250312	104200	160455246	2460	2450	2460	2450	10
638	20250312	104100	160430656	2450	2450	2450	2450	0
639	20250312	104000	160430656	2450	2450	2450	2450	5
640	20250312	103900	160418406	2455	2455	2455	2455	0
641	20250312	103800	160418406	2455	2455	2455	2455	215
642	20250312	103700	159890581	2460	2460	2460	2460	33
643	20250312	103600	159809401	2455	2460	2460	2450	115
644	20250312	103500	159527001	2460	2450	2460	2450	555
645	20250312	103400	158166701	2450	2450	2450	2450	0
646	20250312	103300	158166701	2450	2450	2450	2450	908
647	20250312	103200	155942101	2450	2450	2450	2450	102
648	20250312	103100	155692201	2450	2450	2450	2450	0
649	20250312	103000	155692201	2450	2450	2450	2450	0
650	20250312	102900	155692201	2450	2450	2450	2450	0
651	20250312	102800	155692201	2450	2450	2450	2450	250
652	20250312	102700	155079701	2450	2450	2450	2450	2
653	20250312	102600	155074801	2455	2455	2455	2455	0
654	20250312	102500	155074801	2455	2455	2455	2455	1
655	20250312	102400	155072346	2455	2455	2455	2455	3
656	20250312	102300	155064981	2455	2445	2455	2445	70
657	20250312	102200	154893281	2445	2445	2445	2445	0
658	20250312	102100	154893281	2445	2445	2445	2445	327
659	20250312	102000	154093766	2460	2460	2460	2460	0
660	20250312	101900	154093766	2460	2460	2460	2460	5
661	20250312	101800	154081466	2460	2460	2460	2460	1
662	20250312	101700	154079006	2460	2450	2460	2440	10866
663	20250312	101600	127540416	2450	2460	2460	2450	2105
664	20250312	101500	122383111	2460	2460	2460	2460	2
665	20250312	101400	122378191	2455	2455	2455	2455	2310
666	20250312	101300	116707141	2455	2455	2455	2455	0
667	20250312	101200	116707141	2455	2455	2455	2455	16
668	20250312	101100	116667861	2455	2455	2455	2455	0
669	20250312	101000	116667861	2455	2460	2460	2455	316
670	20250312	100900	115892031	2465	2465	2465	2465	0
671	20250312	100800	115892031	2465	2455	2465	2455	56
672	20250312	100700	115754541	2465	2465	2465	2465	3
673	20250312	100600	115747146	2465	2465	2465	2465	0
674	20250312	100500	115747146	2465	2465	2465	2465	1
675	20250312	100400	115744681	2455	2455	2455	2455	0
676	20250312	100300	115744681	2455	2455	2455	2455	10
677	20250312	100200	115720131	2460	2460	2460	2460	0
678	20250312	100100	115720131	2460	2462	2462	2460	288
679	20250312	100000	115011553	2465	2462	2465	2462	739
680	20250312	095900	113190635	2470	2470	2470	2470	0
681	20250312	095800	113190635	2470	2470	2470	2470	50
682	20250312	095700	113067135	2470	2470	2470	2470	2
683	20250312	095600	113062195	2470	2460	2470	2455	517
684	20250312	095500	111792205	2470	2455	2470	2455	2100
685	20250312	095400	106608740	2450	2450	2450	2450	0
686	20250312	095300	106608740	2450	2450	2450	2450	1000
687	20250312	095200	104158740	2450	2455	2455	2450	3393
688	20250312	095100	95839250	2460	2460	2465	2460	339
689	20250312	095000	95003920	2460	2460	2460	2460	157
690	20250312	094900	94617700	2460	2460	2460	2460	24
691	20250312	094800	94558660	2460	2460	2460	2460	26
692	20250312	094700	94494700	2460	2460	2460	2460	510
693	20250312	094600	93240100	2465	2465	2465	2460	306
694	20250312	094500	92487010	2465	2465	2465	2460	3156
695	20250312	094400	84723100	2465	2465	2465	2465	240
696	20250312	094300	84131500	2465	2465	2465	2465	237
697	20250312	094200	83547295	2465	2460	2465	2460	470
698	20250312	094100	82389345	2460	2455	2460	2455	2627
699	20250312	094000	75927425	2460	2460	2460	2455	157
700	20250312	093900	75541955	2455	2455	2460	2455	425
701	20250312	093800	74498575	2450	2450	2450	2450	1
702	20250312	093700	74496125	2455	2455	2455	2455	440
703	20250312	093600	73415925	2455	2455	2455	2455	896
704	20250312	093500	71216245	2455	2450	2455	2450	646
705	20250312	093400	69633540	2450	2450	2450	2450	258
706	20250312	093300	69001440	2450	2440	2450	2440	105
707	20250312	093200	68744690	2440	2450	2450	2440	55
708	20250312	093100	68609990	2445	2445	2445	2445	300
709	20250312	093000	67876490	2445	2445	2445	2440	5101
710	20250312	092900	55424255	2450	2450	2450	2450	433
711	20250312	092800	54363405	2445	2445	2445	2445	1457
712	20250312	092700	50801040	2450	2450	2450	2450	50
713	20250312	092600	50678540	2450	2450	2450	2450	33
714	20250312	092500	50597690	2450	2450	2450	2450	20
715	20250312	092400	50548690	2435	2450	2450	2435	20
716	20250312	092300	50499840	2440	2445	2445	2440	570
717	20250312	092200	49106690	2440	2440	2440	2440	1110
718	20250312	092100	46398290	2435	2435	2435	2435	0
719	20250312	092000	46398290	2435	2435	2445	2435	1272
720	20250312	091900	43300670	2435	2440	2440	2435	141
721	20250312	091800	42956750	2450	2445	2450	2445	275
722	20250312	091700	42283500	2445	2450	2450	2445	352
723	20250312	091600	41422855	2445	2445	2445	2445	937
724	20250312	091500	39131890	2445	2445	2445	2445	103
725	20250312	091400	38880055	2445	2450	2450	2445	303
726	20250312	091300	38138884	2447	2445	2447	2445	234
727	20250312	091200	37566640	2442	2440	2442	2440	1088
728	20250312	091100	34911720	2435	2435	2435	2435	483
729	20250312	091000	33735615	2430	2430	2435	2430	1159
730	20250312	090900	30919050	2430	2430	2440	2420	3546
731	20250312	090800	22331355	2440	2440	2440	2440	10
732	20250312	090700	22306955	2440	2440	2440	2420	25
733	20250312	090600	22245975	2440	2415	2440	2415	141
734	20250312	090500	21903310	2415	2415	2415	2415	30
735	20250312	090400	21830860	2415	2425	2425	2415	841
736	20250312	090300	19792970	2425	2425	2430	2425	1290
737	20250312	090200	16664670	2425	2435	2435	2425	5599
738	20250312	090100	3060195	2435	2440	2440	2435	901
739	20250312	090000	864260	2435	2435	2435	2435	322