KissMeData/256840/min/candle-20250312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250312	210200	677543864	4050	4050	4050	4050	1849
3	20250312	210100	677543864	4050	4050	4050	4050	0
4	20250312	210000	677543864	4050	4050	4050	4050	0
5	20250312	205900	677543864	4050	4050	4050	4050	0
6	20250312	205800	677543864	4050	4050	4050	4050	0
7	20250312	205700	677543864	4050	4050	4050	4050	0
8	20250312	205600	677543864	4050	4050	4050	4050	0
9	20250312	205500	677543864	4050	4050	4050	4050	0
10	20250312	205400	677543864	4050	4050	4050	4050	0
11	20250312	205300	677543864	4050	4050	4050	4050	0
12	20250312	205200	677543864	4050	4050	4050	4050	0
13	20250312	205100	677543864	4050	4050	4050	4050	0
14	20250312	205000	677543864	4050	4050	4050	4050	0
15	20250312	204900	677543864	4050	4050	4050	4050	0
16	20250312	204800	677543864	4050	4050	4050	4050	0
17	20250312	204700	677543864	4050	4050	4050	4050	0
18	20250312	204600	677543864	4050	4050	4050	4050	0
19	20250312	204500	677543864	4050	4050	4050	4050	0
20	20250312	204400	677543864	4050	4050	4050	4050	0
21	20250312	204300	677543864	4050	4050	4050	4050	0
22	20250312	204200	677543864	4050	4050	4050	4050	0
23	20250312	204100	677543864	4050	4050	4050	4050	0
24	20250312	204000	677543864	4050	4050	4050	4050	0
25	20250312	203900	677543864	4050	4050	4050	4050	0
26	20250312	203800	677543864	4050	4050	4050	4050	0
27	20250312	203700	677543864	4050	4050	4050	4050	0
28	20250312	203600	677543864	4050	4050	4050	4050	0
29	20250312	203500	677543864	4050	4050	4050	4050	0
30	20250312	203400	677543864	4050	4050	4050	4050	0
31	20250312	203300	677543864	4050	4050	4050	4050	0
32	20250312	203200	677543864	4050	4050	4050	4050	1849
33	20250312	203100	677543864	4050	4050	4050	4050	0
34	20250312	203000	677543864	4050	4050	4050	4050	0
35	20250312	202900	677543864	4050	4050	4050	4050	0
36	20250312	202800	677543864	4050	4050	4050	4050	0
37	20250312	202700	677543864	4050	4050	4050	4050	0
38	20250312	202600	677543864	4050	4050	4050	4050	0
39	20250312	202500	677543864	4050	4050	4050	4050	0
40	20250312	202400	677543864	4050	4050	4050	4050	0
41	20250312	202300	677543864	4050	4050	4050	4050	0
42	20250312	202200	677543864	4050	4050	4050	4050	0
43	20250312	202100	677543864	4050	4050	4050	4050	0
44	20250312	202000	677543864	4050	4050	4050	4050	0
45	20250312	201900	677543864	4050	4050	4050	4050	0
46	20250312	201800	677543864	4050	4050	4050	4050	0
47	20250312	201700	677543864	4050	4050	4050	4050	0
48	20250312	201600	677543864	4050	4050	4050	4050	0
49	20250312	201500	677543864	4050	4050	4050	4050	0
50	20250312	201400	677543864	4050	4050	4050	4050	0
51	20250312	201300	677543864	4050	4050	4050	4050	0
52	20250312	201200	677543864	4050	4050	4050	4050	0
53	20250312	201100	677543864	4050	4050	4050	4050	0
54	20250312	201000	677543864	4050	4050	4050	4050	0
55	20250312	200900	677543864	4050	4050	4050	4050	0
56	20250312	200800	677543864	4050	4050	4050	4050	0
57	20250312	200700	677543864	4050	4050	4050	4050	0
58	20250312	200600	677543864	4050	4050	4050	4050	0
59	20250312	200500	677543864	4050	4050	4050	4050	0
60	20250312	200400	677543864	4050	4050	4050	4050	0
61	20250312	200300	677543864	4050	4050	4050	4050	0
62	20250312	200200	677543864	4050	4050	4050	4050	1849
63	20250312	200100	677543864	4050	4050	4050	4050	0
64	20250312	200000	677543864	4050	4050	4050	4050	0
65	20250312	195900	677543864	4050	4050	4050	4050	0
66	20250312	195800	677543864	4050	4050	4050	4050	0
67	20250312	195700	677543864	4050	4050	4050	4050	0
68	20250312	195600	677543864	4050	4050	4050	4050	0
69	20250312	195500	677543864	4050	4050	4050	4050	0
70	20250312	195400	677543864	4050	4050	4050	4050	0
71	20250312	195300	677543864	4050	4050	4050	4050	0
72	20250312	195200	677543864	4050	4050	4050	4050	0
73	20250312	195100	677543864	4050	4050	4050	4050	0
74	20250312	195000	677543864	4050	4050	4050	4050	0
75	20250312	194900	677543864	4050	4050	4050	4050	0
76	20250312	194800	677543864	4050	4050	4050	4050	0
77	20250312	194700	677543864	4050	4050	4050	4050	0
78	20250312	194600	677543864	4050	4050	4050	4050	0
79	20250312	194500	677543864	4050	4050	4050	4050	0
80	20250312	194400	677543864	4050	4050	4050	4050	0
81	20250312	194300	677543864	4050	4050	4050	4050	0
82	20250312	194200	677543864	4050	4050	4050	4050	0
83	20250312	194100	677543864	4050	4050	4050	4050	0
84	20250312	194000	677543864	4050	4050	4050	4050	0
85	20250312	193900	677543864	4050	4050	4050	4050	0
86	20250312	193800	677543864	4050	4050	4050	4050	0
87	20250312	193700	677543864	4050	4050	4050	4050	0
88	20250312	193600	677543864	4050	4050	4050	4050	0
89	20250312	193500	677543864	4050	4050	4050	4050	0
90	20250312	193400	677543864	4050	4050	4050	4050	0
91	20250312	193300	677543864	4050	4050	4050	4050	0
92	20250312	193200	677543864	4050	4050	4050	4050	1849
93	20250312	193100	677543864	4050	4050	4050	4050	0
94	20250312	193000	677543864	4050	4050	4050	4050	0
95	20250312	192900	677543864	4050	4050	4050	4050	0
96	20250312	192800	677543864	4050	4050	4050	4050	0
97	20250312	192700	677543864	4050	4050	4050	4050	0
98	20250312	192600	677543864	4050	4050	4050	4050	0
99	20250312	192500	677543864	4050	4050	4050	4050	0
100	20250312	192400	677543864	4050	4050	4050	4050	0
101	20250312	192300	677543864	4050	4050	4050	4050	0
102	20250312	192200	677543864	4050	4050	4050	4050	0
103	20250312	192100	677543864	4050	4050	4050	4050	0
104	20250312	192000	677543864	4050	4050	4050	4050	0
105	20250312	191900	677543864	4050	4050	4050	4050	0
106	20250312	191800	677543864	4050	4050	4050	4050	0
107	20250312	191700	677543864	4050	4050	4050	4050	0
108	20250312	191600	677543864	4050	4050	4050	4050	0
109	20250312	191500	677543864	4050	4050	4050	4050	0
110	20250312	191400	677543864	4050	4050	4050	4050	0
111	20250312	191300	677543864	4050	4050	4050	4050	0
112	20250312	191200	677543864	4050	4050	4050	4050	0
113	20250312	191100	677543864	4050	4050	4050	4050	0
114	20250312	191000	677543864	4050	4050	4050	4050	0
115	20250312	190900	677543864	4050	4050	4050	4050	0
116	20250312	190800	677543864	4050	4050	4050	4050	0
117	20250312	190700	677543864	4050	4050	4050	4050	0
118	20250312	190600	677543864	4050	4050	4050	4050	0
119	20250312	190500	677543864	4050	4050	4050	4050	0
120	20250312	190400	677543864	4050	4050	4050	4050	0
121	20250312	190300	677543864	4050	4050	4050	4050	0
122	20250312	190200	677543864	4050	4050	4050	4050	1849
123	20250312	190100	677543864	4050	4050	4050	4050	0
124	20250312	190000	677543864	4050	4050	4050	4050	0
125	20250312	185900	677543864	4050	4050	4050	4050	0
126	20250312	185800	677543864	4050	4050	4050	4050	0
127	20250312	185700	677543864	4050	4050	4050	4050	0
128	20250312	185600	677543864	4050	4050	4050	4050	0
129	20250312	185500	677543864	4050	4050	4050	4050	0
130	20250312	185400	677543864	4050	4050	4050	4050	0
131	20250312	185300	677543864	4050	4050	4050	4050	0
132	20250312	185200	677543864	4050	4050	4050	4050	0
133	20250312	185100	677543864	4050	4050	4050	4050	0
134	20250312	185000	677543864	4050	4050	4050	4050	0
135	20250312	184900	677543864	4050	4050	4050	4050	0
136	20250312	184800	677543864	4050	4050	4050	4050	0
137	20250312	184700	677543864	4050	4050	4050	4050	0
138	20250312	184600	677543864	4050	4050	4050	4050	0
139	20250312	184500	677543864	4050	4050	4050	4050	0
140	20250312	184400	677543864	4050	4050	4050	4050	0
141	20250312	184300	677543864	4050	4050	4050	4050	0
142	20250312	184200	677543864	4050	4050	4050	4050	0
143	20250312	184100	677543864	4050	4050	4050	4050	0
144	20250312	184000	677543864	4050	4050	4050	4050	0
145	20250312	183900	677543864	4050	4050	4050	4050	0
146	20250312	183800	677543864	4050	4050	4050	4050	0
147	20250312	183700	677543864	4050	4050	4050	4050	0
148	20250312	183600	677543864	4050	4050	4050	4050	0
149	20250312	183500	677543864	4050	4050	4050	4050	0
150	20250312	183400	677543864	4050	4050	4050	4050	0
151	20250312	183300	677543864	4050	4050	4050	4050	0
152	20250312	183200	677543864	4050	4050	4050	4050	1849
153	20250312	183100	677543864	4050	4050	4050	4050	0
154	20250312	183000	677543864	4050	4050	4050	4050	0
155	20250312	182900	677543864	4050	4050	4050	4050	0
156	20250312	182800	677543864	4050	4050	4050	4050	0
157	20250312	182700	677543864	4050	4050	4050	4050	0
158	20250312	182600	677543864	4050	4050	4050	4050	0
159	20250312	182500	677543864	4050	4050	4050	4050	0
160	20250312	182400	677543864	4050	4050	4050	4050	0
161	20250312	182300	677543864	4050	4050	4050	4050	0
162	20250312	182200	677543864	4050	4050	4050	4050	0
163	20250312	182100	677543864	4050	4050	4050	4050	0
164	20250312	182000	677543864	4050	4050	4050	4050	0
165	20250312	181900	677543864	4050	4050	4050	4050	0
166	20250312	181800	677543864	4050	4050	4050	4050	0
167	20250312	181700	677543864	4050	4050	4050	4050	0
168	20250312	181600	677543864	4050	4050	4050	4050	0
169	20250312	181500	677543864	4050	4050	4050	4050	0
170	20250312	181400	677543864	4050	4050	4050	4050	0
171	20250312	181300	677543864	4050	4050	4050	4050	0
172	20250312	181200	677543864	4050	4050	4050	4050	0
173	20250312	181100	677543864	4050	4050	4050	4050	0
174	20250312	181000	677543864	4050	4050	4050	4050	0
175	20250312	180900	677543864	4050	4050	4050	4050	0
176	20250312	180800	677543864	4050	4050	4050	4050	0
177	20250312	180700	677543864	4050	4050	4050	4050	0
178	20250312	180600	677543864	4050	4050	4050	4050	0
179	20250312	180500	677543864	4050	4050	4050	4050	0
180	20250312	180400	677543864	4050	4050	4050	4050	0
181	20250312	180300	677543864	4050	4050	4050	4050	0
182	20250312	180200	677543864	4050	4050	4050	4050	1849
183	20250312	180100	677543864	4050	4050	4050	4050	0
184	20250312	180000	677543864	4050	4050	4050	4050	0
185	20250312	175900	677543864	4050	4050	4050	4050	0
186	20250312	175800	677543864	4050	4050	4050	4050	0
187	20250312	175700	677543864	4050	4050	4050	4050	0
188	20250312	175600	677543864	4050	4050	4050	4050	0
189	20250312	175500	677543864	4050	4050	4050	4050	0
190	20250312	175400	677543864	4050	4050	4050	4050	0
191	20250312	175300	677543864	4050	4050	4050	4050	0
192	20250312	175200	677543864	4050	4050	4050	4050	0
193	20250312	175100	677543864	4050	4050	4050	4050	0
194	20250312	175000	677543864	4050	4050	4050	4050	0
195	20250312	174900	677543864	4050	4050	4050	4050	0
196	20250312	174800	677543864	4050	4050	4050	4050	0
197	20250312	174700	677543864	4050	4050	4050	4050	0
198	20250312	174600	677543864	4050	4050	4050	4050	0
199	20250312	174500	677543864	4050	4050	4050	4050	0
200	20250312	174400	677543864	4050	4050	4050	4050	0
201	20250312	174300	677543864	4050	4050	4050	4050	0
202	20250312	174200	677543864	4050	4050	4050	4050	0
203	20250312	174100	677543864	4050	4050	4050	4050	0
204	20250312	174000	677543864	4050	4050	4050	4050	0
205	20250312	173900	677543864	4050	4050	4050	4050	0
206	20250312	173800	677543864	4050	4050	4050	4050	0
207	20250312	173700	677543864	4050	4050	4050	4050	0
208	20250312	173600	677543864	4050	4050	4050	4050	0
209	20250312	173500	677543864	4050	4050	4050	4050	0
210	20250312	173400	677543864	4050	4050	4050	4050	0
211	20250312	173300	677543864	4050	4050	4050	4050	0
212	20250312	173200	677543864	4050	4050	4050	4050	1849
213	20250312	173100	677543864	4050	4050	4050	4050	0
214	20250312	173000	677543864	4050	4050	4050	4050	0
215	20250312	172900	677543864	4050	4050	4050	4050	0
216	20250312	172800	677543864	4050	4050	4050	4050	0
217	20250312	172700	677543864	4050	4050	4050	4050	0
218	20250312	172600	677543864	4050	4050	4050	4050	0
219	20250312	172500	677543864	4050	4050	4050	4050	0
220	20250312	172400	677543864	4050	4050	4050	4050	0
221	20250312	172300	677543864	4050	4050	4050	4050	0
222	20250312	172200	677543864	4050	4050	4050	4050	0
223	20250312	172100	677543864	4050	4050	4050	4050	0
224	20250312	172000	677543864	4050	4050	4050	4050	0
225	20250312	171900	677543864	4050	4050	4050	4050	0
226	20250312	171800	677543864	4050	4050	4050	4050	0
227	20250312	171700	677543864	4050	4050	4050	4050	0
228	20250312	171600	677543864	4050	4050	4050	4050	0
229	20250312	171500	677543864	4050	4050	4050	4050	0
230	20250312	171400	677543864	4050	4050	4050	4050	0
231	20250312	171300	677543864	4050	4050	4050	4050	0
232	20250312	171200	677543864	4050	4050	4050	4050	0
233	20250312	171100	677543864	4050	4050	4050	4050	0
234	20250312	171000	677543864	4050	4050	4050	4050	0
235	20250312	170900	677543864	4050	4050	4050	4050	0
236	20250312	170800	677543864	4050	4050	4050	4050	0
237	20250312	170700	677543864	4050	4050	4050	4050	0
238	20250312	170600	677543864	4050	4050	4050	4050	0
239	20250312	170500	677543864	4050	4050	4050	4050	0
240	20250312	170400	677543864	4050	4050	4050	4050	0
241	20250312	170300	677543864	4050	4050	4050	4050	0
242	20250312	170200	677543864	4050	4050	4050	4050	1849
243	20250312	170100	677543864	4050	4050	4050	4050	0
244	20250312	170000	677543864	4050	4050	4050	4050	0
245	20250312	165900	677543864	4050	4050	4050	4050	0
246	20250312	165800	677543864	4050	4050	4050	4050	0
247	20250312	165700	677543864	4050	4050	4050	4050	0
248	20250312	165600	677543864	4050	4050	4050	4050	0
249	20250312	165500	677543864	4050	4050	4050	4050	0
250	20250312	165400	677543864	4050	4050	4050	4050	0
251	20250312	165300	677543864	4050	4050	4050	4050	0
252	20250312	165200	677543864	4050	4050	4050	4050	0
253	20250312	165100	677543864	4050	4050	4050	4050	0
254	20250312	165000	677543864	4050	4050	4050	4050	0
255	20250312	164900	677543864	4050	4050	4050	4050	0
256	20250312	164800	677543864	4050	4050	4050	4050	0
257	20250312	164700	677543864	4050	4050	4050	4050	0
258	20250312	164600	677543864	4050	4050	4050	4050	0
259	20250312	164500	677543864	4050	4050	4050	4050	0
260	20250312	164400	677543864	4050	4050	4050	4050	0
261	20250312	164300	677543864	4050	4050	4050	4050	0
262	20250312	164200	677543864	4050	4050	4050	4050	0
263	20250312	164100	677543864	4050	4050	4050	4050	0
264	20250312	164000	677543864	4050	4050	4050	4050	0
265	20250312	163900	677543864	4050	4050	4050	4050	0
266	20250312	163800	677543864	4050	4050	4050	4050	0
267	20250312	163700	677543864	4050	4050	4050	4050	0
268	20250312	163600	677543864	4050	4050	4050	4050	0
269	20250312	163500	677543864	4050	4050	4050	4050	0
270	20250312	163400	677543864	4050	4050	4050	4050	0
271	20250312	163300	677543864	4050	4050	4050	4050	0
272	20250312	163200	677543864	4050	4050	4050	4050	1849
273	20250312	163100	677543864	4050	4050	4050	4050	0
274	20250312	163000	677543864	4050	4050	4050	4050	0
275	20250312	162900	677543864	4050	4050	4050	4050	0
276	20250312	162800	677543864	4050	4050	4050	4050	0
277	20250312	162700	677543864	4050	4050	4050	4050	0
278	20250312	162600	677543864	4050	4050	4050	4050	0
279	20250312	162500	677543864	4050	4050	4050	4050	0
280	20250312	162400	677543864	4050	4050	4050	4050	0
281	20250312	162300	677543864	4050	4050	4050	4050	0
282	20250312	162200	677543864	4050	4050	4050	4050	0
283	20250312	162100	677543864	4050	4050	4050	4050	0
284	20250312	162000	677543864	4050	4050	4050	4050	0
285	20250312	161900	677543864	4050	4050	4050	4050	0
286	20250312	161800	677543864	4050	4050	4050	4050	0
287	20250312	161700	677543864	4050	4050	4050	4050	0
288	20250312	161600	677543864	4050	4050	4050	4050	0
289	20250312	161500	677543864	4050	4050	4050	4050	0
290	20250312	161400	677543864	4050	4050	4050	4050	0
291	20250312	161300	677543864	4050	4050	4050	4050	0
292	20250312	161200	677543864	4050	4050	4050	4050	0
293	20250312	161100	677543864	4050	4050	4050	4050	0
294	20250312	161000	677543864	4050	4050	4050	4050	0
295	20250312	160900	677543864	4050	4050	4050	4050	0
296	20250312	160800	677543864	4050	4050	4050	4050	0
297	20250312	160700	677543864	4050	4050	4050	4050	0
298	20250312	160600	677543864	4050	4050	4050	4050	0
299	20250312	160500	677543864	4050	4050	4050	4050	0
300	20250312	160400	677543864	4050	4050	4050	4050	0
301	20250312	160300	677543864	4050	4050	4050	4050	0
302	20250312	160200	677543864	4050	4050	4050	4050	1849
303	20250312	160100	677543864	4050	4050	4050	4050	0
304	20250312	160000	677543864	4050	4050	4050	4050	0
305	20250312	155900	677543864	4050	4050	4050	4050	0
306	20250312	155800	677543864	4050	4050	4050	4050	0
307	20250312	155700	677543864	4050	4050	4050	4050	0
308	20250312	155600	677543864	4050	4050	4050	4050	0
309	20250312	155500	677543864	4050	4050	4050	4050	0
310	20250312	155400	677543864	4050	4050	4050	4050	0
311	20250312	155300	677543864	4050	4050	4050	4050	0
312	20250312	155200	677543864	4050	4050	4050	4050	0
313	20250312	155100	677543864	4050	4050	4050	4050	0
314	20250312	155000	677543864	4050	4050	4050	4050	0
315	20250312	154900	677543864	4050	4050	4050	4050	0
316	20250312	154800	677543864	4050	4050	4050	4050	0
317	20250312	154700	677543864	4050	4050	4050	4050	0
318	20250312	154600	677543864	4050	4050	4050	4050	0
319	20250312	154500	677543864	4050	4050	4050	4050	0
320	20250312	154400	677543864	4050	4050	4050	4050	0
321	20250312	154300	677543864	4050	4050	4050	4050	0
322	20250312	154200	677543864	4050	4050	4050	4050	0
323	20250312	154100	677543864	4050	4050	4050	4050	0
324	20250312	154000	677543864	4050	4050	4050	4050	0
325	20250312	153900	677543864	4050	4050	4050	4050	0
326	20250312	153800	677543864	4050	4050	4050	4050	0
327	20250312	153700	677543864	4050	4050	4050	4050	0
328	20250312	153600	677543864	4050	4050	4050	4050	0
329	20250312	153500	677543864	4050	4050	4050	4050	0
330	20250312	153400	677543864	4050	4050	4050	4050	0
331	20250312	153300	677543864	4050	4050	4050	4050	0
332	20250312	153200	677543864	4050	4050	4050	4050	1849
333	20250312	153100	677543864	4050	4050	4050	4050	0
334	20250312	153000	677543864	4050	4050	4050	4050	1849
335	20250312	152900	670055414	4050	4050	4050	4050	0
336	20250312	152800	670055414	4050	4050	4050	4050	0
337	20250312	152700	670055414	4050	4050	4050	4050	0
338	20250312	152600	670055414	4050	4050	4050	4050	0
339	20250312	152500	670055414	4050	4050	4050	4050	0
340	20250312	152400	670055414	4050	4050	4050	4050	0
341	20250312	152300	670055414	4050	4050	4050	4050	0
342	20250312	152200	670055414	4050	4050	4050	4050	0
343	20250312	152100	670055414	4050	4050	4050	4050	0
344	20250312	152000	670055414	4050	4050	4050	4050	0
345	20250312	151900	670055414	4050	4055	4055	4045	303
346	20250312	151800	668829624	4050	4050	4050	4050	1100
347	20250312	151700	664374624	4050	4050	4050	4050	219
348	20250312	151600	663487674	4045	4050	4050	4045	38
349	20250312	151500	663333954	4045	4045	4045	4045	0
350	20250312	151400	663333954	4045	4050	4050	4045	2090
351	20250312	151300	654879754	4045	4050	4050	4045	537
352	20250312	151200	652706329	4050	4045	4050	4045	7
353	20250312	151100	652678004	4045	4045	4050	4045	579
354	20250312	151000	650335944	4055	4055	4055	4055	0
355	20250312	150900	650335944	4055	4055	4055	4055	0
356	20250312	150800	650335944	4055	4050	4055	4045	1341
357	20250312	150700	644909139	4045	4050	4050	4045	61
358	20250312	150600	644662339	4050	4050	4050	4050	49
359	20250312	150500	644463889	4045	4050	4050	4045	1494
360	20250312	150400	638420559	4045	4050	4050	4045	359
361	20250312	150300	636966614	4050	4050	4050	4045	190
362	20250312	150200	636197964	4045	4050	4050	4045	127
363	20250312	150100	635684139	4045	4050	4050	4045	721
364	20250312	150000	632764589	4045	4050	4050	4045	523
365	20250312	145900	630646444	4055	4055	4055	4055	8
366	20250312	145800	630614004	4055	4050	4055	4050	1737
367	20250312	145700	623579144	4050	4050	4055	4050	2055
368	20250312	145600	615256384	4055	4055	4055	4055	60
369	20250312	145500	615013084	4055	4050	4055	4050	3
370	20250312	145400	615000924	4050	4055	4055	4050	901
371	20250312	145300	611351869	4050	4050	4050	4050	1
372	20250312	145200	611347819	4055	4055	4055	4055	1
373	20250312	145100	611343764	4055	4055	4055	4050	301
374	20250312	145000	610123459	4060	4060	4060	4060	0
375	20250312	144900	610123459	4060	4055	4060	4055	195
376	20250312	144800	609332484	4065	4065	4065	4065	2
377	20250312	144700	609324354	4055	4055	4055	4055	6
378	20250312	144600	609300024	4065	4065	4065	4065	15
379	20250312	144500	609239049	4065	4065	4065	4065	5
380	20250312	144400	609218724	4065	4065	4065	4065	1
381	20250312	144300	609214659	4055	4055	4055	4055	20
382	20250312	144200	609133559	4065	4065	4065	4065	69
383	20250312	144100	608853074	4060	4060	4060	4060	3
384	20250312	144000	608840894	4065	4065	4065	4065	1
385	20250312	143900	608836829	4055	4055	4055	4055	146
386	20250312	143800	608244799	4055	4055	4055	4055	2
387	20250312	143700	608236689	4065	4065	4065	4065	0
388	20250312	143600	608236689	4065	4065	4065	4065	2
389	20250312	143500	608228559	4065	4065	4065	4065	0
390	20250312	143400	608228559	4065	4050	4065	4050	50
391	20250312	143300	608026044	4050	4050	4050	4050	2
392	20250312	143200	608017944	4065	4065	4065	4065	0
393	20250312	143100	608017944	4065	4065	4065	4065	0
394	20250312	143000	608017944	4065	4065	4065	4065	0
395	20250312	142900	608017944	4065	4050	4065	4050	516
396	20250312	142800	605927499	4050	4065	4065	4050	628
397	20250312	142700	603384084	4060	4060	4060	4060	27
398	20250312	142600	603274464	4065	4065	4065	4065	0
399	20250312	142500	603274464	4065	4065	4065	4065	0
400	20250312	142400	603274464	4065	4065	4065	4065	0
401	20250312	142300	603274464	4065	4065	4065	4065	151
402	20250312	142200	602660649	4055	4055	4055	4055	246
403	20250312	142100	601663119	4055	4065	4065	4055	110
404	20250312	142000	601216919	4065	4060	4065	4060	504
405	20250312	141900	599170674	4065	4065	4065	4065	9
406	20250312	141800	599134089	4065	4065	4065	4065	203
407	20250312	141700	598308894	4075	4075	4075	4075	0
408	20250312	141600	598308894	4075	4075	4075	4075	0
409	20250312	141500	598308894	4075	4075	4075	4075	100
410	20250312	141400	597901394	4075	4075	4075	4075	90
411	20250312	141300	597534644	4075	4075	4075	4075	6
412	20250312	141200	597510194	4075	4075	4075	4075	0
413	20250312	141100	597510194	4075	4075	4075	4075	30
414	20250312	141000	597387944	4075	4075	4075	4075	0
415	20250312	140900	597387944	4075	4075	4075	4075	701
416	20250312	140800	594531369	4050	4075	4075	4050	4755
417	20250312	140700	575247979	4075	4070	4075	4070	2
418	20250312	140600	575239834	4075	4075	4075	4075	100
419	20250312	140500	574832334	4075	4075	4075	4075	1
420	20250312	140400	574828259	4075	4075	4075	4075	0
421	20250312	140300	574828259	4075	4075	4075	4075	5
422	20250312	140200	574807884	4075	4075	4075	4075	1
423	20250312	140100	574803809	4075	4075	4075	4075	1
424	20250312	140000	574799734	4070	4070	4070	4070	8
425	20250312	135900	574767174	4070	4070	4070	4070	1
426	20250312	135800	574763104	4070	4070	4070	4070	0
427	20250312	135700	574763104	4070	4070	4070	4060	252
428	20250312	135600	573739964	4060	4060	4060	4060	500
429	20250312	135500	571709964	4060	4060	4060	4060	365
430	20250312	135400	570228064	4060	4065	4065	4060	850
431	20250312	135300	566776809	4065	4065	4065	4065	150
432	20250312	135200	566167059	4075	4065	4075	4065	1466
433	20250312	135100	560207759	4080	4080	4080	4080	1
434	20250312	135000	560203679	4070	4070	4070	4070	520
435	20250312	134900	558087279	4070	4070	4070	4070	100
436	20250312	134800	557680279	4070	4070	4070	4070	0
437	20250312	134700	557680279	4070	4070	4070	4070	3
438	20250312	134600	557668069	4070	4080	4080	4070	1005
439	20250312	134500	553577314	4080	4080	4080	4080	0
440	20250312	134400	553577314	4080	4080	4080	4080	0
441	20250312	134300	553577314	4080	4080	4080	4080	37
442	20250312	134200	553426354	4080	4080	4080	4080	3
443	20250312	134100	553414114	4075	4075	4075	4075	0
444	20250312	134000	553414114	4075	4075	4075	4075	5
445	20250312	133900	553393739	4080	4080	4080	4080	0
446	20250312	133800	553393739	4080	4075	4080	4075	14
447	20250312	133700	553336639	4075	4075	4075	4075	18
448	20250312	133600	553263289	4075	4075	4075	4075	0
449	20250312	133500	553263289	4075	4075	4075	4075	5
450	20250312	133400	553242914	4075	4075	4080	4075	182
451	20250312	133300	552501239	4075	4075	4075	4075	0
452	20250312	133200	552501239	4075	4075	4075	4075	499
453	20250312	133100	550467814	4075	4075	4075	4075	0
454	20250312	133000	550467814	4075	4075	4075	4075	121
455	20250312	132900	549974739	4075	4075	4075	4075	211
456	20250312	132800	549114914	4080	4080	4080	4080	1114
457	20250312	132700	544569794	4085	4085	4085	4085	5
458	20250312	132600	544549369	4080	4080	4080	4080	612
459	20250312	132500	542052409	4080	4085	4085	4080	315
460	20250312	132400	540767054	4085	4085	4085	4085	721
461	20250312	132300	537821769	4085	4085	4085	4085	2
462	20250312	132200	537813599	4085	4085	4085	4085	252
463	20250312	132100	536784179	4080	4080	4080	4075	1001
464	20250312	132000	532700104	4075	4075	4075	4075	1
465	20250312	131900	532696029	4080	4077	4080	4077	58
466	20250312	131800	532459503	4082	4082	4082	4082	0
467	20250312	131700	532459503	4082	4082	4082	4082	0
468	20250312	131600	532459503	4082	4082	4082	4082	0
469	20250312	131500	532459503	4082	4082	4082	4082	0
470	20250312	131400	532459503	4082	4075	4082	4075	2
471	20250312	131300	532451346	4090	4090	4090	4090	0
472	20250312	131200	532451346	4090	4090	4090	4090	0
473	20250312	131100	532451346	4090	4090	4090	4090	1
474	20250312	131000	532447256	4085	4075	4085	4075	272
475	20250312	130900	531336651	4085	4090	4090	4080	25
476	20250312	130800	531234596	4090	4090	4090	4090	8
477	20250312	130700	531201876	4090	4090	4090	4090	2
478	20250312	130600	531193696	4090	4085	4090	4085	1274
479	20250312	130500	525985896	4085	4080	4090	4070	2639
480	20250312	130400	515215381	4070	4075	4075	4070	1130
481	20250312	130300	510611281	4070	4070	4070	4070	588
482	20250312	130200	508218121	4070	4070	4070	4070	4
483	20250312	130100	508201841	4065	4070	4070	4065	2083
484	20250312	130000	499734031	4070	4060	4070	4060	4075
485	20250312	125900	483183876	4060	4060	4060	4060	3
486	20250312	125800	483171696	4060	4060	4060	4060	0
487	20250312	125700	483171696	4060	4060	4060	4060	0
488	20250312	125600	483171696	4060	4060	4060	4060	0
489	20250312	125500	483171696	4060	4060	4060	4060	3
490	20250312	125400	483159516	4055	4055	4055	4055	53
491	20250312	125300	482944601	4055	4060	4060	4055	18
492	20250312	125200	482871526	4060	4060	4060	4060	2
493	20250312	125100	482863406	4055	4055	4055	4055	0
494	20250312	125000	482863406	4055	4055	4055	4055	3311
495	20250312	124900	469437301	4055	4055	4055	4055	250
496	20250312	124800	468423551	4055	4060	4060	4055	25
497	20250312	124700	468322101	4060	4060	4060	4060	21
498	20250312	124600	468236841	4055	4060	4060	4055	5
499	20250312	124500	468216551	4060	4060	4060	4060	2
500	20250312	124400	468208431	4060	4060	4060	4060	16
501	20250312	124300	468143471	4060	4060	4060	4055	171
502	20250312	124200	467449711	4060	4060	4060	4060	0
503	20250312	124100	467449711	4060	4055	4060	4055	765
504	20250312	124000	464347631	4055	4055	4055	4055	1
505	20250312	123900	464343576	4060	4060	4060	4060	0
506	20250312	123800	464343576	4060	4060	4060	4060	0
507	20250312	123700	464343576	4060	4060	4060	4060	0
508	20250312	123600	464343576	4060	4060	4060	4060	22
509	20250312	123500	464254256	4060	4055	4060	4055	27
510	20250312	123400	464144766	4060	4060	4060	4060	51
511	20250312	123300	463937706	4055	4060	4060	4055	18
512	20250312	123200	463864631	4060	4060	4060	4060	37
513	20250312	123100	463714411	4060	4060	4060	4060	23
514	20250312	123000	463621031	4060	4055	4060	4050	201
515	20250312	122900	462806921	4050	4050	4050	4050	0
516	20250312	122800	462806921	4050	4060	4060	4050	493
517	20250312	122700	460810176	4060	4060	4060	4060	0
518	20250312	122600	460810176	4060	4060	4060	4060	0
519	20250312	122500	460810176	4060	4055	4060	4055	2329
520	20250312	122400	451366076	4060	4060	4060	4060	2
521	20250312	122300	451357956	4060	4060	4060	4060	0
522	20250312	122200	451357956	4060	4060	4060	4060	1
523	20250312	122100	451353896	4045	4060	4060	4045	927
524	20250312	122000	447602226	4060	4060	4060	4060	0
525	20250312	121900	447602226	4060	4060	4060	4060	1000
526	20250312	121800	443542226	4060	4060	4060	4060	0
527	20250312	121700	443542226	4060	4060	4060	4060	88
528	20250312	121600	443184946	4060	4060	4060	4060	6
529	20250312	121500	443160586	4050	4050	4050	4050	642
530	20250312	121400	440560486	4055	4055	4055	4055	590
531	20250312	121300	438168036	4060	4060	4060	4060	0
532	20250312	121200	438168036	4060	4060	4060	4060	0
533	20250312	121100	438168036	4060	4060	4060	4060	10
534	20250312	121000	438127436	4060	4060	4060	4060	0
535	20250312	120900	438127436	4060	4060	4060	4060	11
536	20250312	120800	438082776	4060	4060	4060	4060	0
537	20250312	120700	438082776	4060	4060	4060	4060	0
538	20250312	120600	438082776	4060	4060	4060	4060	0
539	20250312	120500	438082776	4060	4060	4060	4060	19
540	20250312	120400	438005636	4060	4060	4060	4060	100
541	20250312	120300	437599636	4060	4060	4060	4060	0
542	20250312	120200	437599636	4060	4060	4060	4060	50
543	20250312	120100	437396636	4060	4060	4060	4060	1
544	20250312	120000	437392576	4060	4060	4060	4060	0
545	20250312	115900	437392576	4060	4060	4060	4060	1
546	20250312	115800	437388516	4060	4060	4060	4060	5
547	20250312	115700	437368216	4050	4050	4050	4050	0
548	20250312	115600	437368216	4050	4050	4050	4050	0
549	20250312	115500	437368216	4050	4050	4050	4050	1
550	20250312	115400	437364166	4050	4060	4060	4050	229
551	20250312	115300	436436426	4050	4050	4050	4050	584
552	20250312	115200	434071226	4050	4050	4050	4050	123
553	20250312	115100	433573076	4050	4050	4050	4050	1
554	20250312	115000	433569026	4060	4045	4060	4045	10
555	20250312	114900	433528501	4050	4055	4055	4050	322
556	20250312	114800	432224341	4055	4055	4055	4055	66
557	20250312	114700	431956711	4065	4065	4065	4065	1
558	20250312	114600	431952646	4045	4045	4045	4045	0
559	20250312	114500	431952646	4045	4045	4045	4045	20
560	20250312	114400	431871746	4045	4050	4050	4045	823
561	20250312	114300	428539446	4065	4065	4065	4065	0
562	20250312	114200	428539446	4065	4065	4065	4065	0
563	20250312	114100	428539446	4065	4065	4065	4065	10011
564	20250312	114000	387844731	4065	4065	4065	4065	1
565	20250312	113900	387840666	4065	4050	4065	4050	10
566	20250312	113800	387800121	4060	4060	4060	4060	2313
567	20250312	113700	378409341	4060	4060	4060	4060	61
568	20250312	113600	378161681	4050	4050	4050	4050	0
569	20250312	113500	378161681	4050	4050	4050	4050	0
570	20250312	113400	378161681	4050	4055	4055	4050	1543
571	20250312	113300	371912351	4060	4060	4060	4060	52
572	20250312	113200	371701231	4060	4060	4060	4060	2
573	20250312	113100	371693111	4065	4055	4065	4055	735
574	20250312	113000	368712676	4070	4070	4070	4070	14
575	20250312	112900	368655696	4070	4065	4070	4065	264
576	20250312	112800	367582216	4070	4070	4070	4070	2
577	20250312	112700	367574076	4070	4070	4070	4070	1
578	20250312	112600	367570006	4060	4060	4060	4060	349
579	20250312	112500	366153066	4070	4070	4070	4070	6
580	20250312	112400	366128646	4070	4070	4070	4070	29
581	20250312	112300	366010616	4070	4070	4070	4070	139
582	20250312	112200	365444886	4060	4055	4060	4055	468
583	20250312	112100	363545881	4055	4055	4055	4055	500
584	20250312	112000	361518381	4060	4060	4060	4060	50
585	20250312	111900	361315381	4060	4060	4060	4060	8
586	20250312	111800	361282901	4060	4060	4060	4060	0
587	20250312	111700	361282901	4060	4060	4060	4060	560
588	20250312	111600	359009301	4070	4070	4070	4070	1
589	20250312	111500	359005231	4070	4070	4070	4070	0
590	20250312	111400	359005231	4070	4070	4070	4070	0
591	20250312	111300	359005231	4070	4070	4070	4070	229
592	20250312	111200	358073201	4070	4070	4070	4070	0
593	20250312	111100	358073201	4070	4070	4070	4070	7
594	20250312	111000	358044711	4070	4070	4070	4070	1
595	20250312	110900	358040641	4055	4070	4070	4055	282
596	20250312	110800	356897086	4070	4065	4070	4065	30
597	20250312	110700	356775121	4060	4060	4060	4060	0
598	20250312	110600	356775121	4060	4060	4060	4060	0
599	20250312	110500	356775121	4060	4060	4060	4060	809
600	20250312	110400	353490581	4060	4060	4060	4060	0
601	20250312	110300	353490581	4060	4060	4060	4060	7
602	20250312	110200	353462161	4060	4060	4060	4060	409
603	20250312	110100	351801621	4060	4060	4060	4060	0
604	20250312	110000	351801621	4060	4060	4060	4060	1
605	20250312	105900	351797561	4055	4055	4055	4055	500
606	20250312	105800	349770061	4055	4055	4055	4055	0
607	20250312	105700	349770061	4055	4055	4055	4055	0
608	20250312	105600	349770061	4055	4060	4065	4055	460
609	20250312	105500	347902096	4055	4055	4055	4050	1301
610	20250312	105400	342627056	4055	4055	4055	4055	301
611	20250312	105300	341406501	4055	4050	4055	4050	1002
612	20250312	105200	337343396	4055	4055	4055	4055	500
613	20250312	105100	335315896	4055	4055	4055	4055	2
614	20250312	105000	335307786	4055	4055	4055	4055	0
615	20250312	104900	335307786	4055	4055	4055	4055	40
616	20250312	104800	335145586	4050	4055	4055	4050	600
617	20250312	104700	332715446	4060	4060	4060	4060	23
618	20250312	104600	332622066	4060	4060	4060	4060	71
619	20250312	104500	332333806	4050	4050	4050	4050	0
620	20250312	104400	332333806	4050	4050	4050	4050	0
621	20250312	104300	332333806	4050	4050	4050	4050	483
622	20250312	104200	330377656	4050	4050	4050	4050	550
623	20250312	104100	328150156	4050	4050	4050	4050	1819
624	20250312	104000	320783206	4060	4060	4060	4060	3
625	20250312	103900	320771026	4060	4055	4060	4055	14
626	20250312	103800	320714236	4055	4055	4055	4055	0
627	20250312	103700	320714236	4055	4060	4060	4055	10
628	20250312	103600	320673661	4050	4055	4055	4050	1201
629	20250312	103500	315807861	4055	4055	4055	4055	5
630	20250312	103400	315787586	4055	4055	4055	4055	0
631	20250312	103300	315787586	4055	4055	4055	4055	530
632	20250312	103200	313638436	4055	4055	4055	4055	3
633	20250312	103100	313626271	4055	4055	4055	4055	101
634	20250312	103000	313216716	4060	4060	4060	4060	1
635	20250312	102900	313212656	4050	4060	4060	4050	380
636	20250312	102800	311673546	4055	4055	4055	4055	0
637	20250312	102700	311673546	4055	4055	4055	4055	0
638	20250312	102600	311673546	4055	4055	4055	4055	384
639	20250312	102500	310116426	4055	4055	4055	4055	0
640	20250312	102400	310116426	4055	4055	4055	4055	1045
641	20250312	102300	305878951	4055	4060	4060	4055	101
642	20250312	102200	305468896	4060	4065	4065	4060	1551
643	20250312	102100	299170981	4070	4065	4070	4065	1100
644	20250312	102000	294694481	4070	4070	4070	4070	0
645	20250312	101900	294694481	4070	4070	4070	4070	2
646	20250312	101800	294686341	4070	4070	4070	4070	0
647	20250312	101700	294686341	4070	4070	4070	4070	25
648	20250312	101600	294584591	4070	4065	4070	4055	95
649	20250312	101500	294198671	4065	4070	4070	4065	9
650	20250312	101400	294162046	4070	4070	4070	4070	2
651	20250312	101300	294153906	4070	4070	4070	4070	415
652	20250312	101200	292464856	4070	4050	4070	4050	2542
653	20250312	101100	282139396	4050	4050	4050	4050	60
654	20250312	101000	281896396	4050	4050	4065	4050	512
655	20250312	100900	279822646	4050	4065	4065	4050	894
656	20250312	100800	276201931	4065	4065	4065	4050	302
657	20250312	100700	274978801	4065	4065	4065	4065	29
658	20250312	100600	274860916	4065	4065	4065	4050	216
659	20250312	100500	273984376	4065	4055	4065	4050	742
660	20250312	100400	270975751	4055	4055	4055	4055	3285
661	20250312	100300	257655076	4055	4070	4070	4055	300
662	20250312	100200	256437341	4070	4070	4070	4060	597
663	20250312	100100	254007561	4070	4075	4075	4070	3692
664	20250312	100000	238981071	4070	4075	4075	4070	5
665	20250312	095900	238960701	4075	4075	4075	4075	0
666	20250312	095800	238960701	4075	4075	4075	4075	285
667	20250312	095700	237799326	4075	4075	4075	4075	8
668	20250312	095600	237766726	4075	4070	4075	4070	6
669	20250312	095500	237742281	4070	4075	4075	4070	459
670	20250312	095400	235872541	4070	4070	4070	4070	2
671	20250312	095300	235864401	4060	4060	4060	4060	0
672	20250312	095200	235864401	4060	4060	4060	4060	0
673	20250312	095100	235864401	4060	4060	4060	4060	0
674	20250312	095000	235864401	4060	4060	4060	4060	19
675	20250312	094900	235787261	4070	4070	4070	4070	439
676	20250312	094800	234000531	4070	4070	4070	4070	290
677	20250312	094700	232820231	4070	4070	4070	4070	422
678	20250312	094600	231102691	4070	4070	4070	4055	1636
679	20250312	094500	224458036	4070	4080	4080	4070	460
680	20250312	094400	222585516	4080	4070	4080	4065	704
681	20250312	094300	219720506	4080	4080	4080	4080	100
682	20250312	094200	219312506	4070	4070	4070	4070	275
683	20250312	094100	218193256	4065	4065	4065	4065	14
684	20250312	094000	218136346	4065	4070	4070	4065	251
685	20250312	093900	217114781	4080	4080	4080	4080	200
686	20250312	093800	216298781	4080	4080	4080	4080	20
687	20250312	093700	216217181	4070	4070	4070	4070	1007
688	20250312	093600	212118691	4070	4080	4080	4070	2801
689	20250312	093500	200703296	4080	4085	4085	4080	254
690	20250312	093400	199666920	4085	4085	4085	4085	593
691	20250312	093300	197244515	4085	4080	4105	4080	141
692	20250312	093200	196666835	4105	4095	4105	4080	2686
693	20250312	093100	185687125	4095	4090	4105	4090	3124
694	20250312	093000	172881545	4085	4085	4090	4085	1279
695	20250312	092900	167651960	4085	4075	4085	4075	2978
696	20250312	092800	155499790	4075	4070	4075	4070	205
697	20250312	092700	154665215	4070	4075	4075	4070	470
698	20250312	092600	152750815	4080	4070	4080	4070	230
699	20250312	092500	151813650	4045	4060	4080	4045	2172
700	20250312	092400	142986315	4060	4080	4080	4060	1414
701	20250312	092300	137221475	4060	4080	4080	4060	885
702	20250312	092200	133626675	4075	4075	4080	4075	1074
703	20250312	092100	129249875	4075	4070	4075	4065	832
704	20250312	092000	125863185	4070	4075	4075	4070	1035
705	20250312	091900	121648305	4070	4045	4070	4040	3250
706	20250312	091800	108486110	4060	4060	4060	4060	355
707	20250312	091700	107044810	4060	4060	4060	4050	974
708	20250312	091600	103094580	4050	4050	4055	4050	546
709	20250312	091500	100883260	4050	4050	4050	4050	357
710	20250312	091400	99437410	4060	4055	4065	4040	2480
711	20250312	091300	89374775	4055	4055	4055	4040	2219
712	20250312	091200	80388940	4055	4045	4060	4045	2515
713	20250312	091100	70201045	4050	4045	4050	4040	715
714	20250312	091000	67309090	4040	4040	4040	4040	3423
715	20250312	090900	53480170	4035	4030	4035	4030	146
716	20250312	090800	52891660	4035	4040	4040	4035	194
717	20250312	090700	52108795	4035	4030	4040	4030	5307
718	20250312	090600	30718870	4035	4035	4035	4035	51
719	20250312	090500	30513085	4035	4030	4035	4030	293
720	20250312	090400	29332285	4030	4030	4030	4030	21
721	20250312	090300	29247655	4015	4025	4035	4010	3899
722	20250312	090200	13583500	4040	4040	4040	4025	367
723	20250312	090100	12106250	4040	4025	4040	4025	224
724	20250312	090000	11201590	4020	4015	4040	4015	2784