KissMeData/335870/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	212400	287602770	2430	2430	2430	2430	746
3	20250306	212300	287602770	2430	2430	2430	2430	0
4	20250306	212200	287602770	2430	2430	2430	2430	0
5	20250306	212100	287602770	2430	2430	2430	2430	0
6	20250306	212000	287602770	2430	2430	2430	2430	0
7	20250306	211900	287602770	2430	2430	2430	2430	0
8	20250306	211800	287602770	2430	2430	2430	2430	0
9	20250306	211700	287602770	2430	2430	2430	2430	0
10	20250306	211600	287602770	2430	2430	2430	2430	0
11	20250306	211500	287602770	2430	2430	2430	2430	0
12	20250306	211400	287602770	2430	2430	2430	2430	0
13	20250306	211300	287602770	2430	2430	2430	2430	0
14	20250306	211200	287602770	2430	2430	2430	2430	0
15	20250306	211100	287602770	2430	2430	2430	2430	0
16	20250306	211000	287602770	2430	2430	2430	2430	0
17	20250306	210900	287602770	2430	2430	2430	2430	0
18	20250306	210800	287602770	2430	2430	2430	2430	0
19	20250306	210700	287602770	2430	2430	2430	2430	0
20	20250306	210600	287602770	2430	2430	2430	2430	0
21	20250306	210500	287602770	2430	2430	2430	2430	0
22	20250306	210400	287602770	2430	2430	2430	2430	0
23	20250306	210300	287602770	2430	2430	2430	2430	0
24	20250306	210200	287602770	2430	2430	2430	2430	0
25	20250306	210100	287602770	2430	2430	2430	2430	0
26	20250306	210000	287602770	2430	2430	2430	2430	0
27	20250306	205900	287602770	2430	2430	2430	2430	0
28	20250306	205800	287602770	2430	2430	2430	2430	0
29	20250306	205700	287602770	2430	2430	2430	2430	0
30	20250306	205600	287602770	2430	2430	2430	2430	0
31	20250306	205500	287602770	2430	2430	2430	2430	0
32	20250306	205400	287602770	2430	2430	2430	2430	746
33	20250306	205300	287602770	2430	2430	2430	2430	0
34	20250306	205200	287602770	2430	2430	2430	2430	0
35	20250306	205100	287602770	2430	2430	2430	2430	0
36	20250306	205000	287602770	2430	2430	2430	2430	0
37	20250306	204900	287602770	2430	2430	2430	2430	0
38	20250306	204800	287602770	2430	2430	2430	2430	0
39	20250306	204700	287602770	2430	2430	2430	2430	0
40	20250306	204600	287602770	2430	2430	2430	2430	0
41	20250306	204500	287602770	2430	2430	2430	2430	0
42	20250306	204400	287602770	2430	2430	2430	2430	0
43	20250306	204300	287602770	2430	2430	2430	2430	0
44	20250306	204200	287602770	2430	2430	2430	2430	0
45	20250306	204100	287602770	2430	2430	2430	2430	0
46	20250306	204000	287602770	2430	2430	2430	2430	0
47	20250306	203900	287602770	2430	2430	2430	2430	0
48	20250306	203800	287602770	2430	2430	2430	2430	0
49	20250306	203700	287602770	2430	2430	2430	2430	0
50	20250306	203600	287602770	2430	2430	2430	2430	0
51	20250306	203500	287602770	2430	2430	2430	2430	0
52	20250306	203400	287602770	2430	2430	2430	2430	0
53	20250306	203300	287602770	2430	2430	2430	2430	0
54	20250306	203200	287602770	2430	2430	2430	2430	0
55	20250306	203100	287602770	2430	2430	2430	2430	0
56	20250306	203000	287602770	2430	2430	2430	2430	0
57	20250306	202900	287602770	2430	2430	2430	2430	0
58	20250306	202800	287602770	2430	2430	2430	2430	0
59	20250306	202700	287602770	2430	2430	2430	2430	0
60	20250306	202600	287602770	2430	2430	2430	2430	0
61	20250306	202500	287602770	2430	2430	2430	2430	0
62	20250306	202400	287602770	2430	2430	2430	2430	746
63	20250306	202300	287602770	2430	2430	2430	2430	0
64	20250306	202200	287602770	2430	2430	2430	2430	0
65	20250306	202100	287602770	2430	2430	2430	2430	0
66	20250306	202000	287602770	2430	2430	2430	2430	0
67	20250306	201900	287602770	2430	2430	2430	2430	0
68	20250306	201800	287602770	2430	2430	2430	2430	0
69	20250306	201700	287602770	2430	2430	2430	2430	0
70	20250306	201600	287602770	2430	2430	2430	2430	0
71	20250306	201500	287602770	2430	2430	2430	2430	0
72	20250306	201400	287602770	2430	2430	2430	2430	0
73	20250306	201300	287602770	2430	2430	2430	2430	0
74	20250306	201200	287602770	2430	2430	2430	2430	0
75	20250306	201100	287602770	2430	2430	2430	2430	0
76	20250306	201000	287602770	2430	2430	2430	2430	0
77	20250306	200900	287602770	2430	2430	2430	2430	0
78	20250306	200800	287602770	2430	2430	2430	2430	0
79	20250306	200700	287602770	2430	2430	2430	2430	0
80	20250306	200600	287602770	2430	2430	2430	2430	0
81	20250306	200500	287602770	2430	2430	2430	2430	0
82	20250306	200400	287602770	2430	2430	2430	2430	0
83	20250306	200300	287602770	2430	2430	2430	2430	0
84	20250306	200200	287602770	2430	2430	2430	2430	0
85	20250306	200100	287602770	2430	2430	2430	2430	0
86	20250306	200000	287602770	2430	2430	2430	2430	0
87	20250306	195900	287602770	2430	2430	2430	2430	0
88	20250306	195800	287602770	2430	2430	2430	2430	0
89	20250306	195700	287602770	2430	2430	2430	2430	0
90	20250306	195600	287602770	2430	2430	2430	2430	0
91	20250306	195500	287602770	2430	2430	2430	2430	0
92	20250306	195400	287602770	2430	2430	2430	2430	746
93	20250306	195300	287602770	2430	2430	2430	2430	0
94	20250306	195200	287602770	2430	2430	2430	2430	0
95	20250306	195100	287602770	2430	2430	2430	2430	0
96	20250306	195000	287602770	2430	2430	2430	2430	0
97	20250306	194900	287602770	2430	2430	2430	2430	0
98	20250306	194800	287602770	2430	2430	2430	2430	0
99	20250306	194700	287602770	2430	2430	2430	2430	0
100	20250306	194600	287602770	2430	2430	2430	2430	0
101	20250306	194500	287602770	2430	2430	2430	2430	0
102	20250306	194400	287602770	2430	2430	2430	2430	0
103	20250306	194300	287602770	2430	2430	2430	2430	0
104	20250306	194200	287602770	2430	2430	2430	2430	0
105	20250306	194100	287602770	2430	2430	2430	2430	0
106	20250306	194000	287602770	2430	2430	2430	2430	0
107	20250306	193900	287602770	2430	2430	2430	2430	0
108	20250306	193800	287602770	2430	2430	2430	2430	0
109	20250306	193700	287602770	2430	2430	2430	2430	0
110	20250306	193600	287602770	2430	2430	2430	2430	0
111	20250306	193500	287602770	2430	2430	2430	2430	0
112	20250306	193400	287602770	2430	2430	2430	2430	0
113	20250306	193300	287602770	2430	2430	2430	2430	0
114	20250306	193200	287602770	2430	2430	2430	2430	0
115	20250306	193100	287602770	2430	2430	2430	2430	0
116	20250306	193000	287602770	2430	2430	2430	2430	0
117	20250306	192900	287602770	2430	2430	2430	2430	0
118	20250306	192800	287602770	2430	2430	2430	2430	0
119	20250306	192700	287602770	2430	2430	2430	2430	0
120	20250306	192600	287602770	2430	2430	2430	2430	0
121	20250306	192500	287602770	2430	2430	2430	2430	0
122	20250306	192400	287602770	2430	2430	2430	2430	746
123	20250306	192300	287602770	2430	2430	2430	2430	0
124	20250306	192200	287602770	2430	2430	2430	2430	0
125	20250306	192100	287602770	2430	2430	2430	2430	0
126	20250306	192000	287602770	2430	2430	2430	2430	0
127	20250306	191900	287602770	2430	2430	2430	2430	0
128	20250306	191800	287602770	2430	2430	2430	2430	0
129	20250306	191700	287602770	2430	2430	2430	2430	0
130	20250306	191600	287602770	2430	2430	2430	2430	0
131	20250306	191500	287602770	2430	2430	2430	2430	0
132	20250306	191400	287602770	2430	2430	2430	2430	0
133	20250306	191300	287602770	2430	2430	2430	2430	0
134	20250306	191200	287602770	2430	2430	2430	2430	0
135	20250306	191100	287602770	2430	2430	2430	2430	0
136	20250306	191000	287602770	2430	2430	2430	2430	0
137	20250306	190900	287602770	2430	2430	2430	2430	0
138	20250306	190800	287602770	2430	2430	2430	2430	0
139	20250306	190700	287602770	2430	2430	2430	2430	0
140	20250306	190600	287602770	2430	2430	2430	2430	0
141	20250306	190500	287602770	2430	2430	2430	2430	0
142	20250306	190400	287602770	2430	2430	2430	2430	0
143	20250306	190300	287602770	2430	2430	2430	2430	0
144	20250306	190200	287602770	2430	2430	2430	2430	0
145	20250306	190100	287602770	2430	2430	2430	2430	0
146	20250306	190000	287602770	2430	2430	2430	2430	0
147	20250306	185900	287602770	2430	2430	2430	2430	0
148	20250306	185800	287602770	2430	2430	2430	2430	0
149	20250306	185700	287602770	2430	2430	2430	2430	0
150	20250306	185600	287602770	2430	2430	2430	2430	0
151	20250306	185500	287602770	2430	2430	2430	2430	0
152	20250306	185400	287602770	2430	2430	2430	2430	746
153	20250306	185300	287602770	2430	2430	2430	2430	0
154	20250306	185200	287602770	2430	2430	2430	2430	0
155	20250306	185100	287602770	2430	2430	2430	2430	0
156	20250306	185000	287602770	2430	2430	2430	2430	0
157	20250306	184900	287602770	2430	2430	2430	2430	0
158	20250306	184800	287602770	2430	2430	2430	2430	0
159	20250306	184700	287602770	2430	2430	2430	2430	0
160	20250306	184600	287602770	2430	2430	2430	2430	0
161	20250306	184500	287602770	2430	2430	2430	2430	0
162	20250306	184400	287602770	2430	2430	2430	2430	0
163	20250306	184300	287602770	2430	2430	2430	2430	0
164	20250306	184200	287602770	2430	2430	2430	2430	0
165	20250306	184100	287602770	2430	2430	2430	2430	0
166	20250306	184000	287602770	2430	2430	2430	2430	0
167	20250306	183900	287602770	2430	2430	2430	2430	0
168	20250306	183800	287602770	2430	2430	2430	2430	0
169	20250306	183700	287602770	2430	2430	2430	2430	0
170	20250306	183600	287602770	2430	2430	2430	2430	0
171	20250306	183500	287602770	2430	2430	2430	2430	0
172	20250306	183400	287602770	2430	2430	2430	2430	0
173	20250306	183300	287602770	2430	2430	2430	2430	0
174	20250306	183200	287602770	2430	2430	2430	2430	0
175	20250306	183100	287602770	2430	2430	2430	2430	0
176	20250306	183000	287602770	2430	2430	2430	2430	0
177	20250306	182900	287602770	2430	2430	2430	2430	0
178	20250306	182800	287602770	2430	2430	2430	2430	0
179	20250306	182700	287602770	2430	2430	2430	2430	0
180	20250306	182600	287602770	2430	2430	2430	2430	0
181	20250306	182500	287602770	2430	2430	2430	2430	0
182	20250306	182400	287602770	2430	2430	2430	2430	746
183	20250306	182300	287602770	2430	2430	2430	2430	0
184	20250306	182200	287602770	2430	2430	2430	2430	0
185	20250306	182100	287602770	2430	2430	2430	2430	0
186	20250306	182000	287602770	2430	2430	2430	2430	0
187	20250306	181900	287602770	2430	2430	2430	2430	0
188	20250306	181800	287602770	2430	2430	2430	2430	0
189	20250306	181700	287602770	2430	2430	2430	2430	0
190	20250306	181600	287602770	2430	2430	2430	2430	0
191	20250306	181500	287602770	2430	2430	2430	2430	0
192	20250306	181400	287602770	2430	2430	2430	2430	0
193	20250306	181300	287602770	2430	2430	2430	2430	0
194	20250306	181200	287602770	2430	2430	2430	2430	0
195	20250306	181100	287602770	2430	2430	2430	2430	0
196	20250306	181000	287602770	2430	2430	2430	2430	0
197	20250306	180900	287602770	2430	2430	2430	2430	0
198	20250306	180800	287602770	2430	2430	2430	2430	0
199	20250306	180700	287602770	2430	2430	2430	2430	0
200	20250306	180600	287602770	2430	2430	2430	2430	0
201	20250306	180500	287602770	2430	2430	2430	2430	0
202	20250306	180400	287602770	2430	2430	2430	2430	0
203	20250306	180300	287602770	2430	2430	2430	2430	0
204	20250306	180200	287602770	2430	2430	2430	2430	0
205	20250306	180100	287602770	2430	2430	2430	2430	0
206	20250306	180000	287602770	2430	2430	2430	2430	0
207	20250306	175900	287602770	2430	2430	2430	2430	0
208	20250306	175800	287602770	2430	2430	2430	2430	0
209	20250306	175700	287602770	2430	2430	2430	2430	0
210	20250306	175600	287602770	2430	2430	2430	2430	0
211	20250306	175500	287602770	2430	2430	2430	2430	0
212	20250306	175400	287602770	2430	2430	2430	2430	746
213	20250306	175300	287602770	2430	2430	2430	2430	0
214	20250306	175200	287602770	2430	2430	2430	2430	0
215	20250306	175100	287602770	2430	2430	2430	2430	0
216	20250306	175000	287602770	2430	2430	2430	2430	0
217	20250306	174900	287602770	2430	2430	2430	2430	0
218	20250306	174800	287602770	2430	2430	2430	2430	0
219	20250306	174700	287602770	2430	2430	2430	2430	0
220	20250306	174600	287602770	2430	2430	2430	2430	0
221	20250306	174500	287602770	2430	2430	2430	2430	0
222	20250306	174400	287602770	2430	2430	2430	2430	0
223	20250306	174300	287602770	2430	2430	2430	2430	0
224	20250306	174200	287602770	2430	2430	2430	2430	0
225	20250306	174100	287602770	2430	2430	2430	2430	0
226	20250306	174000	287602770	2430	2430	2430	2430	0
227	20250306	173900	287602770	2430	2430	2430	2430	0
228	20250306	173800	287602770	2430	2430	2430	2430	0
229	20250306	173700	287602770	2430	2430	2430	2430	0
230	20250306	173600	287602770	2430	2430	2430	2430	0
231	20250306	173500	287602770	2430	2430	2430	2430	0
232	20250306	173400	287602770	2430	2430	2430	2430	0
233	20250306	173300	287602770	2430	2430	2430	2430	0
234	20250306	173200	287602770	2430	2430	2430	2430	0
235	20250306	173100	287602770	2430	2430	2430	2430	0
236	20250306	173000	287602770	2430	2430	2430	2430	0
237	20250306	172900	287602770	2430	2430	2430	2430	0
238	20250306	172800	287602770	2430	2430	2430	2430	0
239	20250306	172700	287602770	2430	2430	2430	2430	0
240	20250306	172600	287602770	2430	2430	2430	2430	0
241	20250306	172500	287602770	2430	2430	2430	2430	0
242	20250306	172400	287602770	2430	2430	2430	2430	746
243	20250306	172300	287602770	2430	2430	2430	2430	0
244	20250306	172200	287602770	2430	2430	2430	2430	0
245	20250306	172100	287602770	2430	2430	2430	2430	0
246	20250306	172000	287602770	2430	2430	2430	2430	0
247	20250306	171900	287602770	2430	2430	2430	2430	0
248	20250306	171800	287602770	2430	2430	2430	2430	0
249	20250306	171700	287602770	2430	2430	2430	2430	0
250	20250306	171600	287602770	2430	2430	2430	2430	0
251	20250306	171500	287602770	2430	2430	2430	2430	0
252	20250306	171400	287602770	2430	2430	2430	2430	0
253	20250306	171300	287602770	2430	2430	2430	2430	0
254	20250306	171200	287602770	2430	2430	2430	2430	0
255	20250306	171100	287602770	2430	2430	2430	2430	0
256	20250306	171000	287602770	2430	2430	2430	2430	0
257	20250306	170900	287602770	2430	2430	2430	2430	0
258	20250306	170800	287602770	2430	2430	2430	2430	0
259	20250306	170700	287602770	2430	2430	2430	2430	0
260	20250306	170600	287602770	2430	2430	2430	2430	0
261	20250306	170500	287602770	2430	2430	2430	2430	0
262	20250306	170400	287602770	2430	2430	2430	2430	0
263	20250306	170300	287602770	2430	2430	2430	2430	0
264	20250306	170200	287602770	2430	2430	2430	2430	0
265	20250306	170100	287602770	2430	2430	2430	2430	0
266	20250306	170000	287602770	2430	2430	2430	2430	0
267	20250306	165900	287602770	2430	2430	2430	2430	0
268	20250306	165800	287602770	2430	2430	2430	2430	0
269	20250306	165700	287602770	2430	2430	2430	2430	0
270	20250306	165600	287602770	2430	2430	2430	2430	0
271	20250306	165500	287602770	2430	2430	2430	2430	0
272	20250306	165400	287602770	2430	2430	2430	2430	746
273	20250306	165300	287602770	2430	2430	2430	2430	0
274	20250306	165200	287602770	2430	2430	2430	2430	0
275	20250306	165100	287602770	2430	2430	2430	2430	0
276	20250306	165000	287602770	2430	2430	2430	2430	0
277	20250306	164900	287602770	2430	2430	2430	2430	0
278	20250306	164800	287602770	2430	2430	2430	2430	0
279	20250306	164700	287602770	2430	2430	2430	2430	0
280	20250306	164600	287602770	2430	2430	2430	2430	0
281	20250306	164500	287602770	2430	2430	2430	2430	0
282	20250306	164400	287602770	2430	2430	2430	2430	0
283	20250306	164300	287602770	2430	2430	2430	2430	0
284	20250306	164200	287602770	2430	2430	2430	2430	0
285	20250306	164100	287602770	2430	2430	2430	2430	0
286	20250306	164000	287602770	2430	2430	2430	2430	0
287	20250306	163900	287602770	2430	2430	2430	2430	0
288	20250306	163800	287602770	2430	2430	2430	2430	0
289	20250306	163700	287602770	2430	2430	2430	2430	0
290	20250306	163600	287602770	2430	2430	2430	2430	0
291	20250306	163500	287602770	2430	2430	2430	2430	0
292	20250306	163400	287602770	2430	2430	2430	2430	0
293	20250306	163300	287602770	2430	2430	2430	2430	0
294	20250306	163200	287602770	2430	2430	2430	2430	0
295	20250306	163100	287602770	2430	2430	2430	2430	0
296	20250306	163000	287602770	2430	2430	2430	2430	0
297	20250306	162900	287602770	2430	2430	2430	2430	0
298	20250306	162800	287602770	2430	2430	2430	2430	0
299	20250306	162700	287602770	2430	2430	2430	2430	0
300	20250306	162600	287602770	2430	2430	2430	2430	0
301	20250306	162500	287602770	2430	2430	2430	2430	0
302	20250306	162400	287602770	2430	2430	2430	2430	746
303	20250306	162300	287602770	2430	2430	2430	2430	0
304	20250306	162200	287602770	2430	2430	2430	2430	0
305	20250306	162100	287602770	2430	2430	2430	2430	0
306	20250306	162000	287602770	2430	2430	2430	2430	0
307	20250306	161900	287602770	2430	2430	2430	2430	0
308	20250306	161800	287602770	2430	2430	2430	2430	0
309	20250306	161700	287602770	2430	2430	2430	2430	0
310	20250306	161600	287602770	2430	2430	2430	2430	0
311	20250306	161500	287602770	2430	2430	2430	2430	0
312	20250306	161400	287602770	2430	2430	2430	2430	0
313	20250306	161300	287602770	2430	2430	2430	2430	0
314	20250306	161200	287602770	2430	2430	2430	2430	0
315	20250306	161100	287602770	2430	2430	2430	2430	0
316	20250306	161000	287602770	2430	2430	2430	2430	0
317	20250306	160900	287602770	2430	2430	2430	2430	0
318	20250306	160800	287602770	2430	2430	2430	2430	0
319	20250306	160700	287602770	2430	2430	2430	2430	0
320	20250306	160600	287602770	2430	2430	2430	2430	0
321	20250306	160500	287602770	2430	2430	2430	2430	0
322	20250306	160400	287602770	2430	2430	2430	2430	0
323	20250306	160300	287602770	2430	2430	2430	2430	0
324	20250306	160200	287602770	2430	2430	2430	2430	0
325	20250306	160100	287602770	2430	2430	2430	2430	0
326	20250306	160000	287602770	2430	2430	2430	2430	0
327	20250306	155900	287602770	2430	2430	2430	2430	0
328	20250306	155800	287602770	2430	2430	2430	2430	0
329	20250306	155700	287602770	2430	2430	2430	2430	0
330	20250306	155600	287602770	2430	2430	2430	2430	0
331	20250306	155500	287602770	2430	2430	2430	2430	0
332	20250306	155400	287602770	2430	2430	2430	2430	746
333	20250306	155300	287602770	2430	2430	2430	2430	0
334	20250306	155200	287602770	2430	2430	2430	2430	0
335	20250306	155100	287602770	2430	2430	2430	2430	0
336	20250306	155000	287602770	2430	2430	2430	2430	0
337	20250306	154900	287602770	2430	2430	2430	2430	0
338	20250306	154800	287602770	2430	2430	2430	2430	0
339	20250306	154700	287602770	2430	2430	2430	2430	0
340	20250306	154600	287602770	2430	2430	2430	2430	0
341	20250306	154500	287602770	2430	2430	2430	2430	0
342	20250306	154400	287602770	2430	2430	2430	2430	0
343	20250306	154300	287602770	2430	2430	2430	2430	0
344	20250306	154200	287602770	2430	2430	2430	2430	0
345	20250306	154100	287602770	2430	2430	2430	2430	0
346	20250306	154000	287602770	2430	2430	2430	2430	0
347	20250306	153900	287602770	2430	2430	2430	2430	0
348	20250306	153800	287602770	2430	2430	2430	2430	0
349	20250306	153700	287602770	2430	2430	2430	2430	0
350	20250306	153600	287602770	2430	2430	2430	2430	0
351	20250306	153500	287602770	2430	2430	2430	2430	0
352	20250306	153400	287602770	2430	2430	2430	2430	0
353	20250306	153300	287602770	2430	2430	2430	2430	0
354	20250306	153200	287602770	2430	2430	2430	2430	0
355	20250306	153100	287602770	2430	2430	2430	2430	0
356	20250306	153000	287602770	2430	2430	2430	2430	746
357	20250306	152900	285789990	2440	2440	2440	2440	0
358	20250306	152800	285789990	2440	2440	2440	2440	0
359	20250306	152700	285789990	2440	2440	2440	2440	0
360	20250306	152600	285789990	2440	2440	2440	2440	0
361	20250306	152500	285789990	2440	2440	2440	2440	0
362	20250306	152400	285789990	2440	2440	2440	2440	0
363	20250306	152300	285789990	2440	2440	2440	2440	0
364	20250306	152200	285789990	2440	2440	2440	2440	0
365	20250306	152100	285789990	2440	2440	2440	2440	0
366	20250306	152000	285789990	2440	2440	2440	2440	0
367	20250306	151900	285789990	2440	2445	2445	2440	196
368	20250306	151800	285311595	2440	2445	2445	2440	137
369	20250306	151700	284976655	2445	2445	2445	2445	0
370	20250306	151600	284976655	2445	2450	2450	2445	88
371	20250306	151500	284761245	2450	2450	2450	2450	59
372	20250306	151400	284616695	2450	2450	2450	2450	0
373	20250306	151300	284616695	2450	2450	2450	2450	0
374	20250306	151200	284616695	2450	2450	2450	2450	0
375	20250306	151100	284616695	2450	2450	2450	2450	100
376	20250306	151000	284371695	2450	2450	2450	2450	200
377	20250306	150900	283881695	2440	2440	2440	2440	0
378	20250306	150800	283881695	2440	2440	2440	2440	0
379	20250306	150700	283881695	2440	2440	2440	2440	0
380	20250306	150600	283881695	2440	2440	2440	2440	0
381	20250306	150500	283881695	2440	2440	2440	2440	0
382	20250306	150400	283881695	2440	2460	2460	2440	3001
383	20250306	150300	276550195	2470	2470	2470	2470	0
384	20250306	150200	276550195	2470	2470	2470	2470	1100
385	20250306	150100	273833195	2485	2485	2485	2485	0
386	20250306	150000	273833195	2485	2485	2485	2485	1000
387	20250306	145900	271348195	2475	2485	2485	2470	50
388	20250306	145800	271224355	2490	2490	2490	2490	0
389	20250306	145700	271224355	2490	2490	2490	2490	0
390	20250306	145600	271224355	2490	2490	2490	2490	0
391	20250306	145500	271224355	2490	2490	2490	2490	0
392	20250306	145400	271224355	2490	2490	2490	2490	0
393	20250306	145300	271224355	2490	2495	2495	2490	103
394	20250306	145200	270967375	2495	2495	2495	2495	0
395	20250306	145100	270967375	2495	2495	2495	2495	0
396	20250306	145000	270967375	2495	2495	2495	2495	0
397	20250306	144900	270967375	2495	2495	2495	2495	0
398	20250306	144800	270967375	2495	2495	2495	2495	2
399	20250306	144700	270962385	2495	2495	2495	2495	1
400	20250306	144600	270959890	2460	2460	2460	2460	0
401	20250306	144500	270959890	2460	2460	2460	2460	0
402	20250306	144400	270959890	2460	2485	2485	2460	2827
403	20250306	144300	263978895	2485	2485	2485	2485	0
404	20250306	144200	263978895	2485	2485	2485	2485	2
405	20250306	144100	263973925	2485	2485	2485	2485	0
406	20250306	144000	263973925	2485	2485	2485	2485	0
407	20250306	143900	263973925	2485	2485	2485	2485	2
408	20250306	143800	263968955	2475	2475	2475	2475	0
409	20250306	143700	263968955	2475	2475	2475	2475	0
410	20250306	143600	263968955	2475	2475	2475	2475	0
411	20250306	143500	263968955	2475	2475	2475	2475	0
412	20250306	143400	263968955	2475	2475	2475	2475	0
413	20250306	143300	263968955	2475	2475	2475	2475	30
414	20250306	143200	263894705	2465	2465	2465	2465	0
415	20250306	143100	263894705	2465	2465	2465	2465	0
416	20250306	143000	263894705	2465	2465	2465	2465	0
417	20250306	142900	263894705	2465	2465	2465	2465	0
418	20250306	142800	263894705	2465	2465	2465	2465	112
419	20250306	142700	263618625	2460	2490	2490	2460	3000
420	20250306	142600	256204955	2495	2500	2500	2495	567
421	20250306	142500	254789895	2500	2500	2500	2500	0
422	20250306	142400	254789895	2500	2500	2500	2500	0
423	20250306	142300	254789895	2500	2500	2500	2500	0
424	20250306	142200	254789895	2500	2500	2500	2500	189
425	20250306	142100	254317395	2495	2495	2495	2495	0
426	20250306	142000	254317395	2495	2495	2495	2495	0
427	20250306	141900	254317395	2495	2500	2500	2495	142
428	20250306	141800	253963095	2500	2500	2500	2500	2
429	20250306	141700	253958095	2500	2500	2500	2500	0
430	20250306	141600	253958095	2500	2500	2500	2500	0
431	20250306	141500	253958095	2500	2500	2500	2500	0
432	20250306	141400	253958095	2500	2500	2500	2500	353
433	20250306	141300	253075595	2500	2500	2500	2500	0
434	20250306	141200	253075595	2500	2500	2500	2500	172
435	20250306	141100	252645595	2500	2500	2500	2500	0
436	20250306	141000	252645595	2500	2500	2500	2500	706
437	20250306	140900	250880595	2500	2500	2500	2500	55
438	20250306	140800	250743095	2500	2500	2500	2500	331
439	20250306	140700	249915595	2500	2500	2500	2500	269
440	20250306	140600	249243095	2500	2500	2500	2500	10
441	20250306	140500	249218095	2505	2505	2505	2505	180
442	20250306	140400	248767195	2500	2500	2500	2500	1461
443	20250306	140300	245114695	2495	2495	2495	2495	0
444	20250306	140200	245114695	2495	2495	2495	2495	0
445	20250306	140100	245114695	2495	2495	2495	2495	0
446	20250306	140000	245114695	2495	2495	2495	2495	0
447	20250306	135900	245114695	2495	2495	2495	2495	0
448	20250306	135800	245114695	2495	2495	2495	2495	0
449	20250306	135700	245114695	2495	2495	2495	2495	0
450	20250306	135600	245114695	2495	2495	2495	2495	0
451	20250306	135500	245114695	2495	2495	2495	2495	0
452	20250306	135400	245114695	2495	2495	2495	2495	0
453	20250306	135300	245114695	2495	2495	2495	2495	566
454	20250306	135200	243702525	2500	2500	2500	2500	0
455	20250306	135100	243702525	2500	2500	2500	2500	314
456	20250306	135000	242917525	2510	2510	2510	2510	0
457	20250306	134900	242917525	2510	2510	2510	2510	0
458	20250306	134800	242917525	2510	2510	2510	2510	0
459	20250306	134700	242917525	2510	2510	2510	2510	4
460	20250306	134600	242907485	2500	2500	2500	2500	0
461	20250306	134500	242907485	2500	2500	2500	2500	0
462	20250306	134400	242907485	2500	2500	2500	2500	0
463	20250306	134300	242907485	2500	2500	2500	2500	127
464	20250306	134200	242589985	2510	2510	2510	2510	0
465	20250306	134100	242589985	2510	2510	2510	2510	70
466	20250306	134000	242414285	2495	2495	2495	2495	20
467	20250306	133900	242364385	2510	2510	2510	2510	0
468	20250306	133800	242364385	2510	2500	2510	2500	2000
469	20250306	133700	237349285	2500	2500	2500	2500	10
470	20250306	133600	237324285	2500	2500	2500	2500	0
471	20250306	133500	237324285	2500	2500	2500	2500	0
472	20250306	133400	237324285	2500	2500	2500	2500	0
473	20250306	133300	237324285	2500	2500	2500	2500	0
474	20250306	133200	237324285	2500	2500	2500	2500	0
475	20250306	133100	237324285	2500	2500	2500	2500	200
476	20250306	133000	236824285	2495	2495	2495	2495	90
477	20250306	132900	236599735	2510	2510	2510	2510	0
478	20250306	132800	236599735	2510	2510	2510	2510	0
479	20250306	132700	236599735	2510	2500	2510	2500	10
480	20250306	132600	236574645	2500	2500	2500	2500	0
481	20250306	132500	236574645	2500	2500	2500	2500	0
482	20250306	132400	236574645	2500	2505	2505	2500	185
483	20250306	132300	236111350	2510	2510	2510	2510	1000
484	20250306	132200	233601350	2500	2510	2515	2500	2104
485	20250306	132100	228324275	2505	2500	2505	2500	104
486	20250306	132000	228064255	2510	2500	2510	2500	2007
487	20250306	131900	223041905	2500	2495	2500	2495	1000
488	20250306	131800	220544510	2490	2490	2490	2490	0
489	20250306	131700	220544510	2490	2490	2490	2490	0
490	20250306	131600	220544510	2490	2490	2490	2490	0
491	20250306	131500	220544510	2490	2490	2490	2490	0
492	20250306	131400	220544510	2490	2490	2490	2490	0
493	20250306	131300	220544510	2490	2490	2490	2490	6
494	20250306	131200	220529570	2490	2490	2490	2490	2
495	20250306	131100	220524590	2495	2495	2495	2495	0
496	20250306	131000	220524590	2495	2495	2495	2495	0
497	20250306	130900	220524590	2495	2495	2495	2495	1
498	20250306	130800	220522095	2500	2480	2500	2480	631
499	20250306	130700	218947215	2500	2500	2500	2500	0
500	20250306	130600	218947215	2500	2500	2500	2500	0
501	20250306	130500	218947215	2500	2500	2500	2500	0
502	20250306	130400	218947215	2500	2495	2500	2495	500
503	20250306	130300	217697270	2500	2500	2500	2500	0
504	20250306	130200	217697270	2500	2500	2500	2500	0
505	20250306	130100	217697270	2500	2500	2500	2500	1000
506	20250306	130000	215197270	2500	2500	2500	2500	0
507	20250306	125900	215197270	2500	2485	2500	2485	1730
508	20250306	125800	210879685	2470	2470	2470	2470	0
509	20250306	125700	210879685	2470	2460	2470	2460	270
510	20250306	125600	210214285	2445	2445	2445	2445	0
511	20250306	125500	210214285	2445	2445	2445	2445	0
512	20250306	125400	210214285	2445	2445	2445	2445	0
513	20250306	125300	210214285	2445	2445	2445	2445	0
514	20250306	125200	210214285	2445	2445	2445	2445	0
515	20250306	125100	210214285	2445	2445	2445	2445	0
516	20250306	125000	210214285	2445	2445	2445	2445	0
517	20250306	124900	210214285	2445	2445	2445	2445	0
518	20250306	124800	210214285	2445	2445	2445	2445	0
519	20250306	124700	210214285	2445	2445	2445	2445	28
520	20250306	124600	210145825	2430	2430	2430	2430	0
521	20250306	124500	210145825	2430	2430	2430	2430	0
522	20250306	124400	210145825	2430	2430	2430	2430	0
523	20250306	124300	210145825	2430	2430	2430	2430	0
524	20250306	124200	210145825	2430	2430	2430	2430	0
525	20250306	124100	210145825	2430	2450	2450	2430	1634
526	20250306	124000	206165890	2455	2455	2455	2455	266
527	20250306	123900	205512860	2460	2460	2460	2460	339
528	20250306	123800	204678920	2455	2450	2455	2450	200
529	20250306	123700	204188670	2465	2485	2485	2440	1976
530	20250306	123600	199348825	2485	2485	2485	2485	11
531	20250306	123500	199321490	2480	2480	2480	2480	0
532	20250306	123400	199321490	2480	2480	2480	2480	7
533	20250306	123300	199304130	2480	2480	2480	2480	500
534	20250306	123200	198064130	2480	2480	2480	2480	0
535	20250306	123100	198064130	2480	2480	2480	2480	0
536	20250306	123000	198064130	2480	2480	2480	2480	4
537	20250306	122900	198054210	2450	2450	2450	2450	0
538	20250306	122800	198054210	2450	2480	2480	2450	2000
539	20250306	122700	193117800	2480	2480	2480	2480	0
540	20250306	122600	193117800	2480	2480	2480	2480	0
541	20250306	122500	193117800	2480	2480	2480	2480	0
542	20250306	122400	193117800	2480	2475	2480	2475	45
543	20250306	122300	193006320	2480	2480	2480	2480	0
544	20250306	122200	193006320	2480	2480	2480	2480	0
545	20250306	122100	193006320	2480	2480	2480	2480	0
546	20250306	122000	193006320	2480	2480	2480	2480	21
547	20250306	121900	192954240	2480	2470	2480	2470	217
548	20250306	121800	192418130	2450	2455	2455	2450	2350
549	20250306	121700	186658605	2455	2455	2455	2455	1629
550	20250306	121600	182659410	2430	2505	2505	2430	7410
551	20250306	121500	164469550	2510	2510	2510	2510	0
552	20250306	121400	164469550	2510	2515	2515	2510	6
553	20250306	121300	164454480	2525	2525	2525	2525	11
554	20250306	121200	164426705	2505	2505	2505	2505	0
555	20250306	121100	164426705	2505	2505	2505	2505	0
556	20250306	121000	164426705	2505	2505	2505	2505	0
557	20250306	120900	164426705	2505	2505	2505	2505	0
558	20250306	120800	164426705	2505	2505	2505	2505	0
559	20250306	120700	164426705	2505	2505	2505	2505	0
560	20250306	120600	164426705	2505	2505	2505	2505	0
561	20250306	120500	164426705	2505	2510	2510	2505	655
562	20250306	120400	162785060	2505	2525	2525	2505	373
563	20250306	120300	161846295	2530	2530	2530	2525	3
564	20250306	120200	161838710	2515	2515	2515	2515	0
565	20250306	120100	161838710	2515	2515	2515	2515	300
566	20250306	120000	161084210	2520	2520	2520	2520	47
567	20250306	115900	160965770	2520	2520	2520	2520	0
568	20250306	115800	160965770	2520	2520	2520	2520	0
569	20250306	115700	160965770	2520	2530	2530	2520	198
570	20250306	115600	160464920	2515	2515	2515	2515	0
571	20250306	115500	160464920	2515	2515	2515	2515	198
572	20250306	115400	159966950	2530	2530	2530	2530	0
573	20250306	115300	159966950	2530	2530	2530	2530	0
574	20250306	115200	159966950	2530	2520	2530	2515	132
575	20250306	115100	159634480	2520	2520	2520	2520	88
576	20250306	115000	159412720	2520	2520	2520	2520	5
577	20250306	114900	159400120	2490	2530	2530	2490	1692
578	20250306	114800	155155720	2540	2540	2540	2540	510
579	20250306	114700	153860320	2545	2555	2555	2545	25
580	20250306	114600	153796595	2565	2530	2565	2530	2284
581	20250306	114500	147965580	2520	2515	2520	2515	4670
582	20250306	114400	136219875	2510	2510	2510	2510	0
583	20250306	114300	136219875	2510	2510	2510	2510	0
584	20250306	114200	136219875	2510	2510	2510	2510	12
585	20250306	114100	136189755	2515	2500	2515	2500	3467
586	20250306	114000	127482200	2495	2495	2495	2495	1000
587	20250306	113900	124987200	2490	2490	2490	2490	611
588	20250306	113800	123465810	2490	2490	2490	2490	0
589	20250306	113700	123465810	2490	2485	2510	2485	7755
590	20250306	113600	104085380	2480	2480	2480	2480	45
591	20250306	113500	103973780	2470	2455	2470	2455	5001
592	20250306	113400	91621325	2445	2450	2450	2445	265
593	20250306	113300	90972420	2460	2460	2460	2460	0
594	20250306	113200	90972420	2460	2460	2460	2460	0
595	20250306	113100	90972420	2460	2460	2460	2460	146
596	20250306	113000	90613260	2460	2460	2460	2460	1000
597	20250306	112900	88153260	2460	2460	2460	2460	0
598	20250306	112800	88153260	2460	2460	2460	2460	0
599	20250306	112700	88153260	2460	2460	2460	2460	0
600	20250306	112600	88153260	2460	2460	2460	2460	0
601	20250306	112500	88153260	2460	2460	2460	2460	103
602	20250306	112400	87899880	2465	2465	2465	2465	0
603	20250306	112300	87899880	2465	2465	2465	2465	0
604	20250306	112200	87899880	2465	2475	2475	2465	481
605	20250306	112100	86710895	2480	2480	2480	2480	111
606	20250306	112000	86435615	2480	2480	2480	2480	0
607	20250306	111900	86435615	2480	2480	2480	2480	0
608	20250306	111800	86435615	2480	2480	2480	2480	100
609	20250306	111700	86187615	2480	2480	2480	2480	902
610	20250306	111600	83950655	2475	2475	2475	2475	200
611	20250306	111500	83455655	2470	2470	2470	2470	0
612	20250306	111400	83455655	2470	2470	2470	2470	0
613	20250306	111300	83455655	2470	2470	2470	2470	1
614	20250306	111200	83453185	2470	2470	2470	2470	0
615	20250306	111100	83453185	2470	2470	2470	2470	0
616	20250306	111000	83453185	2470	2465	2470	2465	1098
617	20250306	110900	80741130	2460	2460	2460	2460	0
618	20250306	110800	80741130	2460	2460	2460	2460	0
619	20250306	110700	80741130	2460	2460	2460	2460	0
620	20250306	110600	80741130	2460	2460	2460	2460	0
621	20250306	110500	80741130	2460	2460	2460	2460	0
622	20250306	110400	80741130	2460	2460	2460	2460	0
623	20250306	110300	80741130	2460	2460	2460	2460	0
624	20250306	110200	80741130	2460	2460	2460	2460	0
625	20250306	110100	80741130	2460	2460	2460	2460	0
626	20250306	110000	80741130	2460	2460	2460	2460	0
627	20250306	105900	80741130	2460	2460	2460	2460	0
628	20250306	105800	80741130	2460	2460	2460	2460	0
629	20250306	105700	80741130	2460	2460	2460	2460	159
630	20250306	105600	80349990	2460	2460	2460	2460	0
631	20250306	105500	80349990	2460	2460	2460	2460	0
632	20250306	105400	80349990	2460	2460	2460	2460	0
633	20250306	105300	80349990	2460	2460	2460	2460	50
634	20250306	105200	80226990	2460	2460	2460	2460	0
635	20250306	105100	80226990	2460	2460	2460	2460	0
636	20250306	105000	80226990	2460	2460	2460	2460	200
637	20250306	104900	79734990	2460	2460	2460	2460	1004
638	20250306	104800	77265150	2460	2460	2460	2460	0
639	20250306	104700	77265150	2460	2460	2460	2460	0
640	20250306	104600	77265150	2460	2460	2460	2460	0
641	20250306	104500	77265150	2460	2460	2460	2460	0
642	20250306	104400	77265150	2460	2460	2460	2460	150
643	20250306	104300	76896150	2470	2470	2470	2470	0
644	20250306	104200	76896150	2470	2470	2470	2470	17
645	20250306	104100	76854160	2470	2465	2470	2465	2113
646	20250306	104000	71645115	2475	2475	2480	2475	2760
647	20250306	103900	64800455	2475	2475	2475	2475	0
648	20250306	103800	64800455	2475	2485	2485	2475	353
649	20250306	103700	63925780	2470	2470	2470	2470	138
650	20250306	103600	63584920	2480	2485	2500	2480	575
651	20250306	103500	62155670	2500	2475	2500	2475	1010
652	20250306	103400	59647420	2430	2430	2430	2430	0
653	20250306	103300	59647420	2430	2485	2485	2430	1548
654	20250306	103200	55864110	2485	2485	2485	2485	19
655	20250306	103100	55816895	2500	2460	2500	2460	1048
656	20250306	103000	53222810	2465	2465	2465	2465	0
657	20250306	102900	53222810	2465	2465	2465	2465	0
658	20250306	102800	53222810	2465	2465	2465	2465	100
659	20250306	102700	52976310	2465	2465	2465	2465	0
660	20250306	102600	52976310	2465	2465	2465	2465	0
661	20250306	102500	52976310	2465	2465	2465	2465	0
662	20250306	102400	52976310	2465	2465	2465	2465	75
663	20250306	102300	52791435	2465	2465	2465	2465	10
664	20250306	102200	52766785	2465	2465	2465	2465	1
665	20250306	102100	52764320	2460	2460	2460	2460	30
666	20250306	102000	52690520	2460	2460	2460	2460	11
667	20250306	101900	52663460	2455	2455	2455	2455	0
668	20250306	101800	52663460	2455	2460	2460	2455	82
669	20250306	101700	52462145	2465	2465	2465	2465	405
670	20250306	101600	51463820	2465	2465	2465	2465	0
671	20250306	101500	51463820	2465	2465	2465	2465	0
672	20250306	101400	51463820	2465	2465	2465	2465	0
673	20250306	101300	51463820	2465	2465	2465	2465	0
674	20250306	101200	51463820	2465	2465	2465	2465	0
675	20250306	101100	51463820	2465	2465	2465	2465	0
676	20250306	101000	51463820	2465	2465	2465	2450	802
677	20250306	100900	49498890	2450	2450	2450	2450	0
678	20250306	100800	49498890	2450	2450	2450	2450	276
679	20250306	100700	48822690	2450	2450	2450	2450	36
680	20250306	100600	48734490	2450	2445	2450	2445	30
681	20250306	100500	48661065	2450	2450	2450	2450	178
682	20250306	100400	48224965	2450	2450	2450	2450	0
683	20250306	100300	48224965	2450	2440	2450	2440	1846
684	20250306	100200	43705235	2440	2445	2445	2440	828
685	20250306	100100	41682260	2445	2440	2445	2440	2997
686	20250306	100000	34363510	2430	2430	2430	2430	0
687	20250306	095900	34363510	2430	2430	2430	2430	0
688	20250306	095800	34363510	2430	2430	2430	2430	0
689	20250306	095700	34363510	2430	2435	2435	2430	247
690	20250306	095600	33762165	2435	2435	2435	2425	1073
691	20250306	095500	31158910	2435	2435	2440	2435	1340
692	20250306	095400	27892835	2435	2435	2435	2435	124
693	20250306	095300	27590895	2425	2425	2425	2425	0
694	20250306	095200	27590895	2425	2425	2425	2425	0
695	20250306	095100	27590895	2425	2425	2425	2425	0
696	20250306	095000	27590895	2425	2425	2425	2425	84
697	20250306	094900	27387195	2430	2430	2430	2430	0
698	20250306	094800	27387195	2430	2430	2430	2430	0
699	20250306	094700	27387195	2430	2430	2430	2430	0
700	20250306	094600	27387195	2430	2430	2430	2430	0
701	20250306	094500	27387195	2430	2430	2430	2430	0
702	20250306	094400	27387195	2430	2430	2430	2430	0
703	20250306	094300	27387195	2430	2430	2430	2430	228
704	20250306	094200	26833155	2435	2445	2445	2435	430
705	20250306	094100	25784765	2435	2445	2445	2435	1094
706	20250306	094000	23110875	2435	2435	2445	2435	643
707	20250306	093900	21540330	2425	2425	2425	2425	0
708	20250306	093800	21540330	2425	2430	2430	2425	224
709	20250306	093700	20996025	2410	2410	2410	2410	0
710	20250306	093600	20996025	2410	2410	2410	2410	0
711	20250306	093500	20996025	2410	2410	2410	2410	0
712	20250306	093400	20996025	2410	2410	2410	2410	0
713	20250306	093300	20996025	2410	2410	2410	2410	0
714	20250306	093200	20996025	2410	2410	2410	2410	0
715	20250306	093100	20996025	2410	2410	2410	2410	0
716	20250306	093000	20996025	2410	2410	2410	2410	0
717	20250306	092900	20996025	2410	2410	2410	2410	0
718	20250306	092800	20996025	2410	2410	2410	2410	0
719	20250306	092700	20996025	2410	2410	2410	2410	0
720	20250306	092600	20996025	2410	2410	2410	2410	15
721	20250306	092500	20959875	2400	2400	2400	2400	0
722	20250306	092400	20959875	2400	2400	2400	2400	0
723	20250306	092300	20959875	2400	2400	2400	2400	0
724	20250306	092200	20959875	2400	2400	2400	2400	0
725	20250306	092100	20959875	2400	2400	2400	2400	0
726	20250306	092000	20959875	2400	2405	2405	2400	259
727	20250306	091900	20337500	2405	2410	2410	2405	100
728	20250306	091800	20096935	2410	2410	2410	2410	0
729	20250306	091700	20096935	2410	2410	2410	2410	0
730	20250306	091600	20096935	2410	2430	2430	2410	300
731	20250306	091500	19372505	2405	2405	2405	2405	0
732	20250306	091400	19372505	2405	2405	2405	2405	0
733	20250306	091300	19372505	2405	2445	2445	2405	350
734	20250306	091200	18528225	2440	2440	2440	2440	0
735	20250306	091100	18528225	2440	2440	2440	2440	1
736	20250306	091000	18525785	2440	2440	2440	2440	236
737	20250306	090900	17949945	2440	2395	2440	2395	1270
738	20250306	090800	14867195	2395	2395	2395	2395	81
739	20250306	090700	14673200	2395	2395	2395	2395	55
740	20250306	090600	14541475	2370	2380	2380	2370	999
741	20250306	090500	12172520	2360	2415	2415	2360	600
742	20250306	090400	10729940	2415	2415	2420	2415	600
743	20250306	090300	9280275	2415	2430	2430	2415	41
744	20250306	090200	9181230	2440	2440	2440	2440	81
745	20250306	090100	8983590	2440	2430	2440	2390	212
746	20250306	090000	8468795	2340	2415	2415	2340	3541