KissMeData/084650/min/candle-20250312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250312	200000	736993352	2430	2430	2430	2430	2202
3	20250312	195900	736993352	2430	2430	2430	2430	0
4	20250312	195800	736993352	2430	2430	2430	2430	0
5	20250312	195700	736993352	2430	2430	2430	2430	0
6	20250312	195600	736993352	2430	2430	2430	2430	0
7	20250312	195500	736993352	2430	2430	2430	2430	0
8	20250312	195400	736993352	2430	2430	2430	2430	0
9	20250312	195300	736993352	2430	2430	2430	2430	0
10	20250312	195200	736993352	2430	2430	2430	2430	0
11	20250312	195100	736993352	2430	2430	2430	2430	0
12	20250312	195000	736993352	2430	2430	2430	2430	0
13	20250312	194900	736993352	2430	2430	2430	2430	0
14	20250312	194800	736993352	2430	2430	2430	2430	0
15	20250312	194700	736993352	2430	2430	2430	2430	0
16	20250312	194600	736993352	2430	2430	2430	2430	0
17	20250312	194500	736993352	2430	2430	2430	2430	0
18	20250312	194400	736993352	2430	2430	2430	2430	0
19	20250312	194300	736993352	2430	2430	2430	2430	0
20	20250312	194200	736993352	2430	2430	2430	2430	0
21	20250312	194100	736993352	2430	2430	2430	2430	0
22	20250312	194000	736993352	2430	2430	2430	2430	0
23	20250312	193900	736993352	2430	2430	2430	2430	0
24	20250312	193800	736993352	2430	2430	2430	2430	0
25	20250312	193700	736993352	2430	2430	2430	2430	0
26	20250312	193600	736993352	2430	2430	2430	2430	0
27	20250312	193500	736993352	2430	2430	2430	2430	0
28	20250312	193400	736993352	2430	2430	2430	2430	0
29	20250312	193300	736993352	2430	2430	2430	2430	0
30	20250312	193200	736993352	2430	2430	2430	2430	0
31	20250312	193100	736993352	2430	2430	2430	2430	0
32	20250312	193000	736993352	2430	2430	2430	2430	2202
33	20250312	192900	736993352	2430	2430	2430	2430	0
34	20250312	192800	736993352	2430	2430	2430	2430	0
35	20250312	192700	736993352	2430	2430	2430	2430	0
36	20250312	192600	736993352	2430	2430	2430	2430	0
37	20250312	192500	736993352	2430	2430	2430	2430	0
38	20250312	192400	736993352	2430	2430	2430	2430	0
39	20250312	192300	736993352	2430	2430	2430	2430	0
40	20250312	192200	736993352	2430	2430	2430	2430	0
41	20250312	192100	736993352	2430	2430	2430	2430	0
42	20250312	192000	736993352	2430	2430	2430	2430	0
43	20250312	191900	736993352	2430	2430	2430	2430	0
44	20250312	191800	736993352	2430	2430	2430	2430	0
45	20250312	191700	736993352	2430	2430	2430	2430	0
46	20250312	191600	736993352	2430	2430	2430	2430	0
47	20250312	191500	736993352	2430	2430	2430	2430	0
48	20250312	191400	736993352	2430	2430	2430	2430	0
49	20250312	191300	736993352	2430	2430	2430	2430	0
50	20250312	191200	736993352	2430	2430	2430	2430	0
51	20250312	191100	736993352	2430	2430	2430	2430	0
52	20250312	191000	736993352	2430	2430	2430	2430	0
53	20250312	190900	736993352	2430	2430	2430	2430	0
54	20250312	190800	736993352	2430	2430	2430	2430	0
55	20250312	190700	736993352	2430	2430	2430	2430	0
56	20250312	190600	736993352	2430	2430	2430	2430	0
57	20250312	190500	736993352	2430	2430	2430	2430	0
58	20250312	190400	736993352	2430	2430	2430	2430	0
59	20250312	190300	736993352	2430	2430	2430	2430	0
60	20250312	190200	736993352	2430	2430	2430	2430	0
61	20250312	190100	736993352	2430	2430	2430	2430	0
62	20250312	190000	736993352	2430	2430	2430	2430	2202
63	20250312	185900	736993352	2430	2430	2430	2430	0
64	20250312	185800	736993352	2430	2430	2430	2430	0
65	20250312	185700	736993352	2430	2430	2430	2430	0
66	20250312	185600	736993352	2430	2430	2430	2430	0
67	20250312	185500	736993352	2430	2430	2430	2430	0
68	20250312	185400	736993352	2430	2430	2430	2430	0
69	20250312	185300	736993352	2430	2430	2430	2430	0
70	20250312	185200	736993352	2430	2430	2430	2430	0
71	20250312	185100	736993352	2430	2430	2430	2430	0
72	20250312	185000	736993352	2430	2430	2430	2430	0
73	20250312	184900	736993352	2430	2430	2430	2430	0
74	20250312	184800	736993352	2430	2430	2430	2430	0
75	20250312	184700	736993352	2430	2430	2430	2430	0
76	20250312	184600	736993352	2430	2430	2430	2430	0
77	20250312	184500	736993352	2430	2430	2430	2430	0
78	20250312	184400	736993352	2430	2430	2430	2430	0
79	20250312	184300	736993352	2430	2430	2430	2430	0
80	20250312	184200	736993352	2430	2430	2430	2430	0
81	20250312	184100	736993352	2430	2430	2430	2430	0
82	20250312	184000	736993352	2430	2430	2430	2430	0
83	20250312	183900	736993352	2430	2430	2430	2430	0
84	20250312	183800	736993352	2430	2430	2430	2430	0
85	20250312	183700	736993352	2430	2430	2430	2430	0
86	20250312	183600	736993352	2430	2430	2430	2430	0
87	20250312	183500	736993352	2430	2430	2430	2430	0
88	20250312	183400	736993352	2430	2430	2430	2430	0
89	20250312	183300	736993352	2430	2430	2430	2430	0
90	20250312	183200	736993352	2430	2430	2430	2430	0
91	20250312	183100	736993352	2430	2430	2430	2430	0
92	20250312	183000	736993352	2430	2430	2430	2430	2202
93	20250312	182900	736993352	2430	2430	2430	2430	0
94	20250312	182800	736993352	2430	2430	2430	2430	0
95	20250312	182700	736993352	2430	2430	2430	2430	0
96	20250312	182600	736993352	2430	2430	2430	2430	0
97	20250312	182500	736993352	2430	2430	2430	2430	0
98	20250312	182400	736993352	2430	2430	2430	2430	0
99	20250312	182300	736993352	2430	2430	2430	2430	0
100	20250312	182200	736993352	2430	2430	2430	2430	0
101	20250312	182100	736993352	2430	2430	2430	2430	0
102	20250312	182000	736993352	2430	2430	2430	2430	0
103	20250312	181900	736993352	2430	2430	2430	2430	0
104	20250312	181800	736993352	2430	2430	2430	2430	0
105	20250312	181700	736993352	2430	2430	2430	2430	0
106	20250312	181600	736993352	2430	2430	2430	2430	0
107	20250312	181500	736993352	2430	2430	2430	2430	0
108	20250312	181400	736993352	2430	2430	2430	2430	0
109	20250312	181300	736993352	2430	2430	2430	2430	0
110	20250312	181200	736993352	2430	2430	2430	2430	0
111	20250312	181100	736993352	2430	2430	2430	2430	0
112	20250312	181000	736993352	2430	2430	2430	2430	0
113	20250312	180900	736993352	2430	2430	2430	2430	0
114	20250312	180800	736993352	2430	2430	2430	2430	0
115	20250312	180700	736993352	2430	2430	2430	2430	0
116	20250312	180600	736993352	2430	2430	2430	2430	0
117	20250312	180500	736993352	2430	2430	2430	2430	0
118	20250312	180400	736993352	2430	2430	2430	2430	0
119	20250312	180300	736993352	2430	2430	2430	2430	0
120	20250312	180200	736993352	2430	2430	2430	2430	0
121	20250312	180100	736993352	2430	2430	2430	2430	0
122	20250312	180000	736993352	2430	2430	2430	2430	2202
123	20250312	175900	736993352	2430	2430	2430	2430	0
124	20250312	175800	736993352	2430	2430	2430	2430	0
125	20250312	175700	736993352	2430	2430	2430	2430	0
126	20250312	175600	736993352	2430	2430	2430	2430	0
127	20250312	175500	736993352	2430	2430	2430	2430	0
128	20250312	175400	736993352	2430	2430	2430	2430	0
129	20250312	175300	736993352	2430	2430	2430	2430	0
130	20250312	175200	736993352	2430	2430	2430	2430	0
131	20250312	175100	736993352	2430	2430	2430	2430	0
132	20250312	175000	736993352	2430	2430	2430	2430	0
133	20250312	174900	736993352	2430	2430	2430	2430	0
134	20250312	174800	736993352	2430	2430	2430	2430	0
135	20250312	174700	736993352	2430	2430	2430	2430	0
136	20250312	174600	736993352	2430	2430	2430	2430	0
137	20250312	174500	736993352	2430	2430	2430	2430	0
138	20250312	174400	736993352	2430	2430	2430	2430	0
139	20250312	174300	736993352	2430	2430	2430	2430	0
140	20250312	174200	736993352	2430	2430	2430	2430	0
141	20250312	174100	736993352	2430	2430	2430	2430	0
142	20250312	174000	736993352	2430	2430	2430	2430	0
143	20250312	173900	736993352	2430	2430	2430	2430	0
144	20250312	173800	736993352	2430	2430	2430	2430	0
145	20250312	173700	736993352	2430	2430	2430	2430	0
146	20250312	173600	736993352	2430	2430	2430	2430	0
147	20250312	173500	736993352	2430	2430	2430	2430	0
148	20250312	173400	736993352	2430	2430	2430	2430	0
149	20250312	173300	736993352	2430	2430	2430	2430	0
150	20250312	173200	736993352	2430	2430	2430	2430	0
151	20250312	173100	736993352	2430	2430	2430	2430	0
152	20250312	173000	736993352	2430	2430	2430	2430	2202
153	20250312	172900	736993352	2430	2430	2430	2430	0
154	20250312	172800	736993352	2430	2430	2430	2430	0
155	20250312	172700	736993352	2430	2430	2430	2430	0
156	20250312	172600	736993352	2430	2430	2430	2430	0
157	20250312	172500	736993352	2430	2430	2430	2430	0
158	20250312	172400	736993352	2430	2430	2430	2430	0
159	20250312	172300	736993352	2430	2430	2430	2430	0
160	20250312	172200	736993352	2430	2430	2430	2430	0
161	20250312	172100	736993352	2430	2430	2430	2430	0
162	20250312	172000	736993352	2430	2430	2430	2430	0
163	20250312	171900	736993352	2430	2430	2430	2430	0
164	20250312	171800	736993352	2430	2430	2430	2430	0
165	20250312	171700	736993352	2430	2430	2430	2430	0
166	20250312	171600	736993352	2430	2430	2430	2430	0
167	20250312	171500	736993352	2430	2430	2430	2430	0
168	20250312	171400	736993352	2430	2430	2430	2430	0
169	20250312	171300	736993352	2430	2430	2430	2430	0
170	20250312	171200	736993352	2430	2430	2430	2430	0
171	20250312	171100	736993352	2430	2430	2430	2430	0
172	20250312	171000	736993352	2430	2430	2430	2430	0
173	20250312	170900	736993352	2430	2430	2430	2430	0
174	20250312	170800	736993352	2430	2430	2430	2430	0
175	20250312	170700	736993352	2430	2430	2430	2430	0
176	20250312	170600	736993352	2430	2430	2430	2430	0
177	20250312	170500	736993352	2430	2430	2430	2430	0
178	20250312	170400	736993352	2430	2430	2430	2430	0
179	20250312	170300	736993352	2430	2430	2430	2430	0
180	20250312	170200	736993352	2430	2430	2430	2430	0
181	20250312	170100	736993352	2430	2430	2430	2430	0
182	20250312	170000	736993352	2430	2430	2430	2430	2202
183	20250312	165900	736993352	2430	2430	2430	2430	0
184	20250312	165800	736993352	2430	2430	2430	2430	0
185	20250312	165700	736993352	2430	2430	2430	2430	0
186	20250312	165600	736993352	2430	2430	2430	2430	0
187	20250312	165500	736993352	2430	2430	2430	2430	0
188	20250312	165400	736993352	2430	2430	2430	2430	0
189	20250312	165300	736993352	2430	2430	2430	2430	0
190	20250312	165200	736993352	2430	2430	2430	2430	0
191	20250312	165100	736993352	2430	2430	2430	2430	0
192	20250312	165000	736993352	2430	2430	2430	2430	0
193	20250312	164900	736993352	2430	2430	2430	2430	0
194	20250312	164800	736993352	2430	2430	2430	2430	0
195	20250312	164700	736993352	2430	2430	2430	2430	0
196	20250312	164600	736993352	2430	2430	2430	2430	0
197	20250312	164500	736993352	2430	2430	2430	2430	0
198	20250312	164400	736993352	2430	2430	2430	2430	0
199	20250312	164300	736993352	2430	2430	2430	2430	0
200	20250312	164200	736993352	2430	2430	2430	2430	0
201	20250312	164100	736993352	2430	2430	2430	2430	0
202	20250312	164000	736993352	2430	2430	2430	2430	0
203	20250312	163900	736993352	2430	2430	2430	2430	0
204	20250312	163800	736993352	2430	2430	2430	2430	0
205	20250312	163700	736993352	2430	2430	2430	2430	0
206	20250312	163600	736993352	2430	2430	2430	2430	0
207	20250312	163500	736993352	2430	2430	2430	2430	0
208	20250312	163400	736993352	2430	2430	2430	2430	0
209	20250312	163300	736993352	2430	2430	2430	2430	0
210	20250312	163200	736993352	2430	2430	2430	2430	0
211	20250312	163100	736993352	2430	2430	2430	2430	0
212	20250312	163000	736993352	2430	2430	2430	2430	2202
213	20250312	162900	736993352	2430	2430	2430	2430	0
214	20250312	162800	736993352	2430	2430	2430	2430	0
215	20250312	162700	736993352	2430	2430	2430	2430	0
216	20250312	162600	736993352	2430	2430	2430	2430	0
217	20250312	162500	736993352	2430	2430	2430	2430	0
218	20250312	162400	736993352	2430	2430	2430	2430	0
219	20250312	162300	736993352	2430	2430	2430	2430	0
220	20250312	162200	736993352	2430	2430	2430	2430	0
221	20250312	162100	736993352	2430	2430	2430	2430	0
222	20250312	162000	736993352	2430	2430	2430	2430	0
223	20250312	161900	736993352	2430	2430	2430	2430	0
224	20250312	161800	736993352	2430	2430	2430	2430	0
225	20250312	161700	736993352	2430	2430	2430	2430	0
226	20250312	161600	736993352	2430	2430	2430	2430	0
227	20250312	161500	736993352	2430	2430	2430	2430	0
228	20250312	161400	736993352	2430	2430	2430	2430	0
229	20250312	161300	736993352	2430	2430	2430	2430	0
230	20250312	161200	736993352	2430	2430	2430	2430	0
231	20250312	161100	736993352	2430	2430	2430	2430	0
232	20250312	161000	736993352	2430	2430	2430	2430	0
233	20250312	160900	736993352	2430	2430	2430	2430	0
234	20250312	160800	736993352	2430	2430	2430	2430	0
235	20250312	160700	736993352	2430	2430	2430	2430	0
236	20250312	160600	736993352	2430	2430	2430	2430	0
237	20250312	160500	736993352	2430	2430	2430	2430	0
238	20250312	160400	736993352	2430	2430	2430	2430	0
239	20250312	160300	736993352	2430	2430	2430	2430	0
240	20250312	160200	736993352	2430	2430	2430	2430	0
241	20250312	160100	736993352	2430	2430	2430	2430	0
242	20250312	160000	736993352	2430	2430	2430	2430	2202
243	20250312	155900	736993352	2430	2430	2430	2430	0
244	20250312	155800	736993352	2430	2430	2430	2430	0
245	20250312	155700	736993352	2430	2430	2430	2430	0
246	20250312	155600	736993352	2430	2430	2430	2430	0
247	20250312	155500	736993352	2430	2430	2430	2430	0
248	20250312	155400	736993352	2430	2430	2430	2430	0
249	20250312	155300	736993352	2430	2430	2430	2430	0
250	20250312	155200	736993352	2430	2430	2430	2430	0
251	20250312	155100	736993352	2430	2430	2430	2430	0
252	20250312	155000	736993352	2430	2430	2430	2430	0
253	20250312	154900	736993352	2430	2430	2430	2430	0
254	20250312	154800	736993352	2430	2430	2430	2430	0
255	20250312	154700	736993352	2430	2430	2430	2430	0
256	20250312	154600	736993352	2430	2430	2430	2430	0
257	20250312	154500	736993352	2430	2430	2430	2430	0
258	20250312	154400	736993352	2430	2430	2430	2430	0
259	20250312	154300	736993352	2430	2430	2430	2430	0
260	20250312	154200	736993352	2430	2430	2430	2430	0
261	20250312	154100	736993352	2430	2430	2430	2430	0
262	20250312	154000	736993352	2430	2430	2430	2430	0
263	20250312	153900	736993352	2430	2430	2430	2430	0
264	20250312	153800	736993352	2430	2430	2430	2430	0
265	20250312	153700	736993352	2430	2430	2430	2430	0
266	20250312	153600	736993352	2430	2430	2430	2430	0
267	20250312	153500	736993352	2430	2430	2430	2430	0
268	20250312	153400	736993352	2430	2430	2430	2430	0
269	20250312	153300	736993352	2430	2430	2430	2430	0
270	20250312	153200	736993352	2430	2430	2430	2430	0
271	20250312	153100	736993352	2430	2430	2430	2430	0
272	20250312	153000	736993352	2430	2430	2430	2430	4404
273	20250312	152900	731642492	2440	2440	2440	2440	0
274	20250312	152800	731642492	2440	2440	2440	2440	0
275	20250312	152700	731642492	2440	2440	2440	2440	0
276	20250312	152600	731642492	2440	2440	2440	2440	0
277	20250312	152500	731642492	2440	2440	2440	2440	0
278	20250312	152400	731642492	2440	2440	2440	2440	0
279	20250312	152300	731642492	2440	2440	2440	2440	0
280	20250312	152200	731642492	2440	2440	2440	2440	0
281	20250312	152100	731642492	2440	2440	2440	2440	0
282	20250312	152000	731642492	2440	2440	2440	2440	0
283	20250312	151900	731642492	2440	2440	2440	2440	427
284	20250312	151800	730600612	2437	2435	2440	2435	8541
285	20250312	151700	709770970	2435	2435	2435	2430	365
286	20250312	151600	708883393	2435	2435	2435	2435	90
287	20250312	151500	708664243	2435	2430	2435	2430	3797
288	20250312	151400	699436023	2435	2435	2435	2435	6
289	20250312	151300	699421413	2425	2425	2435	2425	310
290	20250312	151200	698667913	2435	2425	2435	2425	611
291	20250312	151100	697186228	2425	2435	2435	2425	2119
292	20250312	151000	692042898	2435	2435	2435	2430	211
293	20250312	150900	691529568	2435	2435	2435	2435	100
294	20250312	150800	691286068	2435	2435	2435	2435	0
295	20250312	150700	691286068	2435	2435	2435	2435	0
296	20250312	150600	691286068	2435	2435	2435	2435	251
297	20250312	150500	690674883	2435	2435	2435	2435	5
298	20250312	150400	690662708	2435	2435	2435	2435	20
299	20250312	150300	690614008	2430	2430	2430	2430	7833
300	20250312	150200	671579818	2430	2430	2430	2430	203
301	20250312	150100	671086528	2435	2435	2435	2435	205
302	20250312	150000	670587353	2435	2430	2435	2430	537
303	20250312	145900	669280048	2430	2430	2430	2430	330
304	20250312	145800	668478148	2430	2430	2430	2430	205
305	20250312	145700	667979998	2430	2430	2430	2430	24
306	20250312	145600	667921678	2440	2432	2440	2430	1155
307	20250312	145500	665114809	2432	2435	2435	2430	751
308	20250312	145400	663287527	2440	2440	2440	2440	9
309	20250312	145300	663265567	2435	2435	2440	2435	331
310	20250312	145200	662459577	2440	2440	2440	2440	0
311	20250312	145100	662459577	2440	2440	2440	2440	22
312	20250312	145000	662405897	2440	2440	2440	2440	2
313	20250312	144900	662401017	2435	2435	2440	2435	1101
314	20250312	144800	659719577	2440	2440	2440	2440	0
315	20250312	144700	659719577	2440	2435	2440	2435	182
316	20250312	144600	659276402	2440	2435	2440	2435	121
317	20250312	144500	658981762	2440	2440	2440	2440	0
318	20250312	144400	658981762	2440	2430	2440	2430	379
319	20250312	144300	658060782	2440	2435	2440	2435	2001
320	20250312	144200	653188342	2435	2435	2435	2435	7
321	20250312	144100	653171297	2435	2435	2435	2435	0
322	20250312	144000	653171297	2435	2440	2440	2430	111
323	20250312	143900	652900812	2440	2435	2440	2435	88
324	20250312	143800	652686527	2440	2440	2440	2440	1
325	20250312	143700	652684087	2435	2440	2440	2435	87
326	20250312	143600	652472237	2435	2435	2435	2435	3
327	20250312	143500	652464932	2435	2440	2440	2435	2
328	20250312	143400	652460057	2440	2440	2440	2440	55
329	20250312	143300	652325857	2430	2440	2440	2430	240
330	20250312	143200	651741427	2435	2435	2435	2435	12
331	20250312	143100	651712207	2435	2435	2435	2435	569
332	20250312	143000	650326692	2430	2430	2430	2430	150
333	20250312	142900	649962192	2430	2430	2430	2430	724
334	20250312	142800	648202872	2430	2430	2430	2430	11
335	20250312	142700	648176142	2430	2430	2430	2430	500
336	20250312	142600	646961142	2430	2430	2430	2430	820
337	20250312	142500	644968542	2430	2430	2430	2430	385
338	20250312	142400	644032992	2430	2440	2440	2430	11
339	20250312	142300	644006252	2440	2430	2440	2430	4067
340	20250312	142200	634123417	2430	2430	2440	2430	2692
341	20250312	142100	627565317	2430	2440	2440	2430	188
342	20250312	142000	627108467	2430	2440	2440	2430	22
343	20250312	141900	627054797	2430	2435	2435	2430	700
344	20250312	141800	625352682	2440	2440	2440	2440	0
345	20250312	141700	625352682	2440	2440	2440	2435	147
346	20250312	141600	624994727	2435	2435	2440	2435	44
347	20250312	141500	624887582	2435	2430	2440	2430	1150
348	20250312	141400	622092527	2435	2435	2435	2435	1
349	20250312	141300	622090092	2430	2430	2440	2430	1895
350	20250312	141200	617485227	2430	2440	2440	2430	170
351	20250312	141100	617071927	2440	2440	2440	2440	100
352	20250312	141000	616827927	2440	2440	2440	2440	200
353	20250312	140900	616339927	2440	2430	2440	2430	2
354	20250312	140800	616335057	2440	2440	2440	2440	1
355	20250312	140700	616332617	2430	2430	2435	2430	1625
356	20250312	140600	612383847	2440	2435	2440	2435	112
357	20250312	140500	612110572	2440	2440	2440	2440	19
358	20250312	140400	612064212	2440	2440	2440	2440	200
359	20250312	140300	611576212	2440	2440	2440	2440	0
360	20250312	140200	611576212	2440	2440	2440	2440	0
361	20250312	140100	611576212	2440	2440	2440	2440	59
362	20250312	140000	611432252	2440	2440	2440	2440	0
363	20250312	135900	611432252	2440	2440	2440	2440	0
364	20250312	135800	611432252	2440	2435	2440	2435	1182
365	20250312	135700	608554077	2435	2435	2435	2435	0
366	20250312	135600	608554077	2435	2435	2435	2435	0
367	20250312	135500	608554077	2435	2435	2435	2435	0
368	20250312	135400	608554077	2435	2435	2435	2435	0
369	20250312	135300	608554077	2435	2435	2435	2435	3801
370	20250312	135200	599298642	2430	2430	2430	2430	619
371	20250312	135100	597794472	2435	2435	2435	2435	0
372	20250312	135000	597794472	2435	2435	2435	2430	45
373	20250312	134900	597685112	2430	2430	2435	2430	3076
374	20250312	134800	590210427	2435	2435	2435	2435	139
375	20250312	134700	589871962	2435	2435	2435	2435	1
376	20250312	134600	589869527	2430	2430	2430	2430	0
377	20250312	134500	589869527	2430	2430	2430	2430	0
378	20250312	134400	589869527	2430	2430	2430	2430	1609
379	20250312	134300	585959657	2435	2430	2435	2430	111
380	20250312	134200	585689422	2435	2435	2435	2435	47
381	20250312	134100	585574977	2435	2435	2435	2435	0
382	20250312	134000	585574977	2435	2430	2435	2430	26
383	20250312	133900	585511792	2430	2430	2430	2430	55
384	20250312	133800	585378142	2430	2430	2430	2430	8
385	20250312	133700	585358702	2430	2430	2430	2430	16
386	20250312	133600	585319822	2425	2430	2430	2425	881
387	20250312	133500	583179892	2430	2425	2430	2425	263
388	20250312	133400	582540912	2430	2430	2430	2430	1701
389	20250312	133300	578407482	2425	2430	2430	2425	7576
390	20250312	133200	560002802	2430	2435	2435	2430	66
391	20250312	133100	559842122	2430	2435	2435	2430	36
392	20250312	133000	559754612	2430	2430	2430	2430	0
393	20250312	132900	559754612	2430	2435	2435	2430	120
394	20250312	132800	559462912	2435	2435	2435	2435	1
395	20250312	132700	559460477	2430	2430	2430	2430	117
396	20250312	132600	559176167	2430	2435	2435	2430	1144
397	20250312	132500	556395527	2440	2440	2440	2440	0
398	20250312	132400	556395527	2440	2440	2440	2440	1
399	20250312	132300	556393087	2440	2440	2440	2435	704
400	20250312	132200	554678827	2435	2435	2435	2435	0
401	20250312	132100	554678827	2435	2435	2435	2435	8
402	20250312	132000	554659347	2435	2440	2440	2435	22
403	20250312	131900	554605672	2435	2435	2435	2435	45
404	20250312	131800	554496097	2435	2435	2435	2435	151
405	20250312	131700	554128412	2435	2435	2435	2435	0
406	20250312	131600	554128412	2435	2435	2435	2435	0
407	20250312	131500	554128412	2435	2435	2435	2435	17
408	20250312	131400	554087017	2435	2435	2435	2435	1
409	20250312	131300	554084582	2435	2435	2435	2435	0
410	20250312	131200	554084582	2435	2435	2435	2435	0
411	20250312	131100	554084582	2435	2435	2435	2435	2546
412	20250312	131000	547885072	2435	2435	2435	2435	10
413	20250312	130900	547860722	2435	2435	2435	2435	0
414	20250312	130800	547860722	2435	2435	2435	2435	1
415	20250312	130700	547858287	2435	2435	2435	2435	0
416	20250312	130600	547858287	2435	2435	2435	2435	0
417	20250312	130500	547858287	2435	2435	2435	2435	0
418	20250312	130400	547858287	2435	2435	2435	2435	3
419	20250312	130300	547850982	2435	2435	2435	2435	0
420	20250312	130200	547850982	2435	2435	2435	2435	10
421	20250312	130100	547826632	2435	2435	2435	2435	392
422	20250312	130000	546872112	2435	2440	2440	2435	375
423	20250312	125900	545957117	2435	2435	2435	2435	11
424	20250312	125800	545930332	2440	2440	2440	2440	2
425	20250312	125700	545925452	2435	2435	2435	2435	668
426	20250312	125600	544298872	2435	2435	2435	2435	0
427	20250312	125500	544298872	2435	2432	2435	2432	2001
428	20250312	125400	539426983	2432	2430	2432	2430	419
429	20250312	125300	538408809	2432	2430	2435	2430	74
430	20250312	125200	538228977	2435	2435	2435	2435	1
431	20250312	125100	538226542	2430	2435	2435	2430	42
432	20250312	125000	538124422	2440	2435	2440	2435	11
433	20250312	124900	538097632	2440	2440	2440	2435	2708
434	20250312	124800	531503632	2435	2435	2435	2430	2835
435	20250312	124700	524600582	2435	2435	2435	2435	0
436	20250312	124600	524600582	2435	2435	2440	2435	1166
437	20250312	124500	521761367	2440	2440	2440	2430	91
438	20250312	124400	521539647	2440	2440	2440	2440	1
439	20250312	124300	521537207	2435	2435	2435	2435	1
440	20250312	124200	521534772	2435	2435	2435	2435	0
441	20250312	124100	521534772	2435	2440	2440	2435	7
442	20250312	124000	521517702	2440	2440	2440	2440	65
443	20250312	123900	521359102	2440	2440	2440	2440	0
444	20250312	123800	521359102	2440	2430	2440	2430	31
445	20250312	123700	521283762	2430	2435	2435	2430	8139
446	20250312	123600	501504517	2435	2435	2435	2435	0
447	20250312	123500	501504517	2435	2435	2435	2435	10
448	20250312	123400	501480167	2435	2435	2435	2435	40
449	20250312	123300	501382767	2435	2435	2435	2435	286
450	20250312	123200	500686357	2435	2435	2435	2435	0
451	20250312	123100	500686357	2435	2435	2435	2435	100
452	20250312	123000	500442857	2435	2435	2435	2435	0
453	20250312	122900	500442857	2435	2435	2435	2435	0
454	20250312	122800	500442857	2435	2442	2442	2435	2651
455	20250312	122700	493981422	2445	2445	2445	2445	0
456	20250312	122600	493981422	2445	2445	2445	2445	3
457	20250312	122500	493974087	2445	2440	2445	2440	77
458	20250312	122400	493786196	2440	2440	2440	2440	255
459	20250312	122300	493163996	2440	2437	2440	2437	3
460	20250312	122200	493156682	2440	2437	2440	2437	1337
461	20250312	122100	489895272	2437	2437	2437	2437	22
462	20250312	122000	489841658	2437	2435	2437	2435	11
463	20250312	121900	489814871	2437	2437	2437	2437	26
464	20250312	121800	489751509	2435	2435	2435	2435	31
465	20250312	121700	489676024	2437	2437	2437	2437	1
466	20250312	121600	489673587	2435	2435	2435	2435	1
467	20250312	121500	489671152	2435	2435	2435	2435	7
468	20250312	121400	489654107	2437	2437	2437	2437	1
469	20250312	121300	489651670	2435	2435	2435	2435	0
470	20250312	121200	489651670	2435	2435	2435	2435	35
471	20250312	121100	489566445	2435	2435	2435	2435	364
472	20250312	121000	488680105	2435	2435	2435	2435	0
473	20250312	120900	488680105	2435	2435	2435	2435	80
474	20250312	120800	488485305	2435	2440	2440	2435	5
475	20250312	120700	488473125	2440	2440	2440	2440	0
476	20250312	120600	488473125	2440	2440	2440	2440	7
477	20250312	120500	488456045	2440	2440	2440	2440	0
478	20250312	120400	488456045	2440	2440	2440	2440	0
479	20250312	120300	488456045	2440	2440	2440	2440	2
480	20250312	120200	488451165	2440	2440	2440	2440	401
481	20250312	120100	487472725	2435	2440	2440	2435	541
482	20250312	120000	486155165	2440	2440	2440	2440	16
483	20250312	115900	486116125	2440	2440	2440	2440	0
484	20250312	115800	486116125	2440	2440	2440	2440	100
485	20250312	115700	485872125	2440	2440	2440	2440	0
486	20250312	115600	485872125	2440	2435	2440	2435	579
487	20250312	115500	484462255	2435	2435	2435	2435	20
488	20250312	115400	484413555	2435	2435	2435	2435	0
489	20250312	115300	484413555	2435	2430	2435	2430	1051
490	20250312	115200	481854525	2430	2430	2430	2430	2
491	20250312	115100	481849665	2435	2435	2435	2435	7
492	20250312	115000	481832620	2435	2435	2435	2435	489
493	20250312	114900	480641905	2435	2435	2435	2435	170
494	20250312	114800	480227955	2440	2435	2440	2435	1223
495	20250312	114700	477244215	2435	2435	2435	2435	1150
496	20250312	114600	474443965	2435	2430	2435	2430	311
497	20250312	114500	473688185	2435	2435	2435	2435	0
498	20250312	114400	473688185	2435	2435	2435	2435	6514
499	20250312	114300	457826595	2440	2440	2440	2440	1
500	20250312	114200	457824155	2440	2440	2440	2440	6
501	20250312	114100	457809515	2435	2435	2435	2435	2804
502	20250312	114000	450981775	2445	2445	2445	2445	0
503	20250312	113900	450981775	2445	2445	2445	2445	1
504	20250312	113800	450979330	2445	2445	2445	2445	0
505	20250312	113700	450979330	2445	2445	2445	2445	1
506	20250312	113600	450976885	2440	2440	2440	2440	1000
507	20250312	113500	448536885	2440	2440	2440	2440	1301
508	20250312	113400	445362445	2435	2435	2435	2435	0
509	20250312	113300	445362445	2435	2435	2435	2435	571
510	20250312	113200	443972060	2435	2435	2435	2435	0
511	20250312	113100	443972060	2435	2435	2435	2435	3556
512	20250312	113000	435313200	2440	2435	2440	2435	1070
513	20250312	112900	432702745	2435	2437	2437	2435	3581
514	20250312	112800	423983008	2437	2437	2437	2437	0
515	20250312	112700	423983008	2437	2435	2437	2435	206
516	20250312	112600	423481394	2440	2440	2440	2440	0
517	20250312	112500	423481394	2440	2440	2440	2440	814
518	20250312	112400	421495234	2440	2440	2440	2440	70
519	20250312	112300	421324434	2445	2445	2445	2445	0
520	20250312	112200	421324434	2445	2445	2445	2445	0
521	20250312	112100	421324434	2445	2445	2445	2445	50
522	20250312	112000	421202184	2445	2435	2445	2435	3
523	20250312	111900	421194859	2435	2435	2435	2435	0
524	20250312	111800	421194859	2435	2440	2440	2435	4049
525	20250312	111700	411335494	2440	2440	2440	2440	397
526	20250312	111600	410366814	2445	2445	2445	2445	0
527	20250312	111500	410366814	2445	2440	2445	2440	51
528	20250312	111400	410242364	2440	2440	2440	2440	1
529	20250312	111300	410239924	2445	2445	2445	2445	155
530	20250312	111200	409860949	2440	2440	2440	2440	0
531	20250312	111100	409860949	2440	2440	2440	2440	1
532	20250312	111000	409858509	2440	2440	2445	2440	1692
533	20250312	110900	405729944	2445	2445	2445	2445	0
534	20250312	110800	405729944	2445	2445	2445	2440	87
535	20250312	110700	405517479	2445	2445	2445	2445	0
536	20250312	110600	405517479	2445	2440	2445	2440	2793
537	20250312	110500	398697554	2440	2440	2440	2440	8
538	20250312	110400	398678034	2440	2440	2440	2440	0
539	20250312	110300	398678034	2440	2440	2440	2440	0
540	20250312	110200	398678034	2440	2440	2440	2440	1022
541	20250312	110100	396184354	2435	2440	2440	2435	4055
542	20250312	110000	386292144	2440	2440	2440	2440	0
543	20250312	105900	386292144	2440	2440	2440	2440	647
544	20250312	105800	384713464	2440	2440	2440	2440	0
545	20250312	105700	384713464	2440	2440	2440	2440	0
546	20250312	105600	384713464	2440	2445	2445	2440	1044
547	20250312	105500	382160984	2440	2445	2445	2440	4
548	20250312	105400	382151214	2445	2445	2445	2445	50
549	20250312	105300	382028964	2440	2445	2445	2440	132
550	20250312	105200	381706229	2445	2440	2445	2440	10206
551	20250312	105100	356799239	2440	2440	2440	2440	3995
552	20250312	105000	347051439	2435	2440	2440	2435	3187
553	20250312	104900	339275199	2440	2440	2440	2435	52
554	20250312	104800	339148324	2440	2440	2440	2440	0
555	20250312	104700	339148324	2440	2440	2440	2435	32
556	20250312	104600	339070309	2435	2440	2440	2435	320
557	20250312	104500	338289609	2440	2440	2440	2440	100
558	20250312	104400	338045609	2440	2435	2440	2435	1757
559	20250312	104300	333766364	2440	2440	2440	2440	4109
560	20250312	104200	323740404	2440	2440	2440	2440	650
561	20250312	104100	322154404	2440	2435	2440	2435	2345
562	20250312	104000	316442390	2437	2437	2437	2437	36
563	20250312	103900	316354658	2440	2440	2440	2440	6
564	20250312	103800	316340018	2440	2440	2440	2435	5036
565	20250312	103700	304076978	2440	2440	2440	2440	23
566	20250312	103600	304020858	2440	2435	2440	2435	127
567	20250312	103500	303711488	2440	2437	2440	2435	27
568	20250312	103400	303645643	2440	2435	2440	2435	520
569	20250312	103300	302379353	2440	2440	2440	2440	0
570	20250312	103200	302379353	2440	2440	2440	2440	84
571	20250312	103100	302174393	2440	2440	2440	2440	0
572	20250312	103000	302174393	2440	2440	2440	2440	57
573	20250312	102900	302035313	2440	2440	2440	2435	1192
574	20250312	102800	299129333	2440	2440	2440	2440	3517
575	20250312	102700	290547853	2440	2440	2440	2440	1152
576	20250312	102600	287736973	2440	2440	2440	2435	141
577	20250312	102500	287392983	2440	2440	2440	2440	1190
578	20250312	102400	284489383	2440	2440	2440	2440	113
579	20250312	102300	284213663	2440	2435	2440	2435	282
580	20250312	102200	283525868	2440	2440	2440	2440	23
581	20250312	102100	283469748	2440	2435	2440	2435	1547
582	20250312	102000	279701268	2440	2440	2440	2440	123
583	20250312	101900	279401148	2440	2440	2440	2440	12
584	20250312	101800	279371868	2440	2440	2440	2440	59
585	20250312	101700	279227908	2435	2435	2435	2435	4
586	20250312	101600	279218168	2440	2437	2440	2435	224
587	20250312	101500	278671955	2440	2440	2440	2437	18
588	20250312	101400	278628083	2440	2440	2440	2435	280
589	20250312	101300	277945923	2440	2440	2440	2440	499
590	20250312	101200	276728363	2435	2440	2440	2435	111
591	20250312	101100	276457948	2440	2440	2440	2440	7
592	20250312	101000	276440868	2435	2440	2440	2435	1127
593	20250312	100900	273693328	2440	2440	2440	2440	3
594	20250312	100800	273686008	2440	2435	2440	2435	4903
595	20250312	100700	261732823	2435	2437	2437	2435	28
596	20250312	100600	261664633	2437	2437	2437	2437	1
597	20250312	100500	261662196	2437	2437	2437	2437	1
598	20250312	100400	261659759	2435	2435	2435	2435	4
599	20250312	100300	261650019	2435	2435	2435	2435	2200
600	20250312	100200	256293019	2435	2435	2435	2435	36
601	20250312	100100	256205359	2435	2445	2445	2435	409
602	20250312	100000	255207934	2445	2445	2445	2445	34
603	20250312	095900	255124804	2445	2445	2445	2445	0
604	20250312	095800	255124804	2445	2435	2445	2435	37
605	20250312	095700	255034509	2435	2440	2440	2435	1325
606	20250312	095600	251805204	2440	2435	2440	2435	104
607	20250312	095500	251551954	2435	2435	2440	2435	200
608	20250312	095400	251064749	2435	2435	2435	2435	1
609	20250312	095300	251062314	2440	2435	2440	2435	451
610	20250312	095200	249963379	2435	2440	2440	2435	2570
611	20250312	095100	243696079	2445	2440	2445	2440	61
612	20250312	095000	243547034	2440	2440	2440	2440	2504
613	20250312	094900	237437274	2440	2450	2450	2440	36
614	20250312	094800	237349404	2445	2440	2445	2440	8
615	20250312	094700	237329879	2440	2450	2450	2440	72
616	20250312	094600	237153489	2450	2450	2450	2440	146
617	20250312	094500	236796544	2450	2450	2450	2450	39
618	20250312	094400	236700994	2450	2445	2450	2440	7971
619	20250312	094300	217208609	2450	2452	2452	2450	211
620	20250312	094200	216691609	2450	2450	2450	2450	7865
621	20250312	094100	197422359	2450	2450	2450	2450	0
622	20250312	094000	197422359	2450	2450	2450	2450	1
623	20250312	093900	197419909	2450	2450	2450	2447	16
624	20250312	093800	197380724	2450	2445	2450	2445	60
625	20250312	093700	197233849	2445	2445	2445	2445	159
626	20250312	093600	196845094	2445	2445	2445	2445	0
627	20250312	093500	196845094	2445	2450	2450	2445	1667
628	20250312	093400	192768944	2445	2450	2450	2445	717
629	20250312	093300	191012809	2445	2445	2445	2445	11
630	20250312	093200	190985914	2455	2455	2455	2455	106
631	20250312	093100	190725684	2455	2450	2455	2450	176
632	20250312	093000	190293989	2450	2450	2455	2445	5512
633	20250312	092900	176807064	2450	2450	2450	2450	1
634	20250312	092800	176804614	2450	2445	2450	2445	1625
635	20250312	092700	172827729	2445	2445	2445	2445	0
636	20250312	092600	172827729	2445	2450	2450	2440	270
637	20250312	092500	172166484	2445	2440	2455	2440	1269
638	20250312	092400	169069929	2440	2440	2440	2440	511
639	20250312	092300	167823089	2440	2440	2440	2440	545
640	20250312	092200	166493289	2440	2460	2460	2440	565
641	20250312	092100	165110784	2460	2460	2460	2460	4532
642	20250312	092000	153962064	2460	2450	2460	2450	5006
643	20250312	091900	141681864	2450	2460	2460	2450	75
644	20250312	091800	141497604	2460	2455	2460	2455	1533
645	20250312	091700	137731589	2450	2445	2450	2445	532
646	20250312	091600	136428694	2440	2445	2450	2440	2932
647	20250312	091500	129246154	2445	2445	2445	2445	903
648	20250312	091400	127038319	2445	2440	2445	2440	1190
649	20250312	091300	124131249	2440	2445	2445	2440	2066
650	20250312	091200	119079909	2445	2440	2445	2440	1727
651	20250312	091100	114861299	2440	2440	2440	2430	1713
652	20250312	091000	110692134	2440	2440	2440	2440	10
653	20250312	090900	110667734	2440	2442	2442	2440	191
654	20250312	090800	110201692	2445	2432	2445	2432	1696
655	20250312	090700	106061390	2440	2425	2440	2425	20398
656	20250312	090600	56474860	2425	2427	2427	2425	605
657	20250312	090500	55007721	2427	2425	2430	2425	2029
658	20250312	090400	50087290	2410	2420	2430	2410	11081
659	20250312	090300	23283800	2420	2420	2420	2420	2561
660	20250312	090200	17086180	2425	2430	2430	2420	2948
661	20250312	090100	9945665	2435	2430	2435	2430	133
662	20250312	090000	9622310	2430	2410	2430	2410	3988