KissMeData/307930/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	211700	378285280	5300	5300	5300	5300	2287
3	20250306	211600	378285280	5300	5300	5300	5300	0
4	20250306	211500	378285280	5300	5300	5300	5300	0
5	20250306	211400	378285280	5300	5300	5300	5300	0
6	20250306	211300	378285280	5300	5300	5300	5300	0
7	20250306	211200	378285280	5300	5300	5300	5300	0
8	20250306	211100	378285280	5300	5300	5300	5300	0
9	20250306	211000	378285280	5300	5300	5300	5300	0
10	20250306	210900	378285280	5300	5300	5300	5300	0
11	20250306	210800	378285280	5300	5300	5300	5300	0
12	20250306	210700	378285280	5300	5300	5300	5300	0
13	20250306	210600	378285280	5300	5300	5300	5300	0
14	20250306	210500	378285280	5300	5300	5300	5300	0
15	20250306	210400	378285280	5300	5300	5300	5300	0
16	20250306	210300	378285280	5300	5300	5300	5300	0
17	20250306	210200	378285280	5300	5300	5300	5300	0
18	20250306	210100	378285280	5300	5300	5300	5300	0
19	20250306	210000	378285280	5300	5300	5300	5300	0
20	20250306	205900	378285280	5300	5300	5300	5300	0
21	20250306	205800	378285280	5300	5300	5300	5300	0
22	20250306	205700	378285280	5300	5300	5300	5300	0
23	20250306	205600	378285280	5300	5300	5300	5300	0
24	20250306	205500	378285280	5300	5300	5300	5300	0
25	20250306	205400	378285280	5300	5300	5300	5300	0
26	20250306	205300	378285280	5300	5300	5300	5300	0
27	20250306	205200	378285280	5300	5300	5300	5300	0
28	20250306	205100	378285280	5300	5300	5300	5300	0
29	20250306	205000	378285280	5300	5300	5300	5300	0
30	20250306	204900	378285280	5300	5300	5300	5300	0
31	20250306	204800	378285280	5300	5300	5300	5300	0
32	20250306	204700	378285280	5300	5300	5300	5300	2287
33	20250306	204600	378285280	5300	5300	5300	5300	0
34	20250306	204500	378285280	5300	5300	5300	5300	0
35	20250306	204400	378285280	5300	5300	5300	5300	0
36	20250306	204300	378285280	5300	5300	5300	5300	0
37	20250306	204200	378285280	5300	5300	5300	5300	0
38	20250306	204100	378285280	5300	5300	5300	5300	0
39	20250306	204000	378285280	5300	5300	5300	5300	0
40	20250306	203900	378285280	5300	5300	5300	5300	0
41	20250306	203800	378285280	5300	5300	5300	5300	0
42	20250306	203700	378285280	5300	5300	5300	5300	0
43	20250306	203600	378285280	5300	5300	5300	5300	0
44	20250306	203500	378285280	5300	5300	5300	5300	0
45	20250306	203400	378285280	5300	5300	5300	5300	0
46	20250306	203300	378285280	5300	5300	5300	5300	0
47	20250306	203200	378285280	5300	5300	5300	5300	0
48	20250306	203100	378285280	5300	5300	5300	5300	0
49	20250306	203000	378285280	5300	5300	5300	5300	0
50	20250306	202900	378285280	5300	5300	5300	5300	0
51	20250306	202800	378285280	5300	5300	5300	5300	0
52	20250306	202700	378285280	5300	5300	5300	5300	0
53	20250306	202600	378285280	5300	5300	5300	5300	0
54	20250306	202500	378285280	5300	5300	5300	5300	0
55	20250306	202400	378285280	5300	5300	5300	5300	0
56	20250306	202300	378285280	5300	5300	5300	5300	0
57	20250306	202200	378285280	5300	5300	5300	5300	0
58	20250306	202100	378285280	5300	5300	5300	5300	0
59	20250306	202000	378285280	5300	5300	5300	5300	0
60	20250306	201900	378285280	5300	5300	5300	5300	0
61	20250306	201800	378285280	5300	5300	5300	5300	0
62	20250306	201700	378285280	5300	5300	5300	5300	2287
63	20250306	201600	378285280	5300	5300	5300	5300	0
64	20250306	201500	378285280	5300	5300	5300	5300	0
65	20250306	201400	378285280	5300	5300	5300	5300	0
66	20250306	201300	378285280	5300	5300	5300	5300	0
67	20250306	201200	378285280	5300	5300	5300	5300	0
68	20250306	201100	378285280	5300	5300	5300	5300	0
69	20250306	201000	378285280	5300	5300	5300	5300	0
70	20250306	200900	378285280	5300	5300	5300	5300	0
71	20250306	200800	378285280	5300	5300	5300	5300	0
72	20250306	200700	378285280	5300	5300	5300	5300	0
73	20250306	200600	378285280	5300	5300	5300	5300	0
74	20250306	200500	378285280	5300	5300	5300	5300	0
75	20250306	200400	378285280	5300	5300	5300	5300	0
76	20250306	200300	378285280	5300	5300	5300	5300	0
77	20250306	200200	378285280	5300	5300	5300	5300	0
78	20250306	200100	378285280	5300	5300	5300	5300	0
79	20250306	200000	378285280	5300	5300	5300	5300	0
80	20250306	195900	378285280	5300	5300	5300	5300	0
81	20250306	195800	378285280	5300	5300	5300	5300	0
82	20250306	195700	378285280	5300	5300	5300	5300	0
83	20250306	195600	378285280	5300	5300	5300	5300	0
84	20250306	195500	378285280	5300	5300	5300	5300	0
85	20250306	195400	378285280	5300	5300	5300	5300	0
86	20250306	195300	378285280	5300	5300	5300	5300	0
87	20250306	195200	378285280	5300	5300	5300	5300	0
88	20250306	195100	378285280	5300	5300	5300	5300	0
89	20250306	195000	378285280	5300	5300	5300	5300	0
90	20250306	194900	378285280	5300	5300	5300	5300	0
91	20250306	194800	378285280	5300	5300	5300	5300	0
92	20250306	194700	378285280	5300	5300	5300	5300	2287
93	20250306	194600	378285280	5300	5300	5300	5300	0
94	20250306	194500	378285280	5300	5300	5300	5300	0
95	20250306	194400	378285280	5300	5300	5300	5300	0
96	20250306	194300	378285280	5300	5300	5300	5300	0
97	20250306	194200	378285280	5300	5300	5300	5300	0
98	20250306	194100	378285280	5300	5300	5300	5300	0
99	20250306	194000	378285280	5300	5300	5300	5300	0
100	20250306	193900	378285280	5300	5300	5300	5300	0
101	20250306	193800	378285280	5300	5300	5300	5300	0
102	20250306	193700	378285280	5300	5300	5300	5300	0
103	20250306	193600	378285280	5300	5300	5300	5300	0
104	20250306	193500	378285280	5300	5300	5300	5300	0
105	20250306	193400	378285280	5300	5300	5300	5300	0
106	20250306	193300	378285280	5300	5300	5300	5300	0
107	20250306	193200	378285280	5300	5300	5300	5300	0
108	20250306	193100	378285280	5300	5300	5300	5300	0
109	20250306	193000	378285280	5300	5300	5300	5300	0
110	20250306	192900	378285280	5300	5300	5300	5300	0
111	20250306	192800	378285280	5300	5300	5300	5300	0
112	20250306	192700	378285280	5300	5300	5300	5300	0
113	20250306	192600	378285280	5300	5300	5300	5300	0
114	20250306	192500	378285280	5300	5300	5300	5300	0
115	20250306	192400	378285280	5300	5300	5300	5300	0
116	20250306	192300	378285280	5300	5300	5300	5300	0
117	20250306	192200	378285280	5300	5300	5300	5300	0
118	20250306	192100	378285280	5300	5300	5300	5300	0
119	20250306	192000	378285280	5300	5300	5300	5300	0
120	20250306	191900	378285280	5300	5300	5300	5300	0
121	20250306	191800	378285280	5300	5300	5300	5300	0
122	20250306	191700	378285280	5300	5300	5300	5300	2287
123	20250306	191600	378285280	5300	5300	5300	5300	0
124	20250306	191500	378285280	5300	5300	5300	5300	0
125	20250306	191400	378285280	5300	5300	5300	5300	0
126	20250306	191300	378285280	5300	5300	5300	5300	0
127	20250306	191200	378285280	5300	5300	5300	5300	0
128	20250306	191100	378285280	5300	5300	5300	5300	0
129	20250306	191000	378285280	5300	5300	5300	5300	0
130	20250306	190900	378285280	5300	5300	5300	5300	0
131	20250306	190800	378285280	5300	5300	5300	5300	0
132	20250306	190700	378285280	5300	5300	5300	5300	0
133	20250306	190600	378285280	5300	5300	5300	5300	0
134	20250306	190500	378285280	5300	5300	5300	5300	0
135	20250306	190400	378285280	5300	5300	5300	5300	0
136	20250306	190300	378285280	5300	5300	5300	5300	0
137	20250306	190200	378285280	5300	5300	5300	5300	0
138	20250306	190100	378285280	5300	5300	5300	5300	0
139	20250306	190000	378285280	5300	5300	5300	5300	0
140	20250306	185900	378285280	5300	5300	5300	5300	0
141	20250306	185800	378285280	5300	5300	5300	5300	0
142	20250306	185700	378285280	5300	5300	5300	5300	0
143	20250306	185600	378285280	5300	5300	5300	5300	0
144	20250306	185500	378285280	5300	5300	5300	5300	0
145	20250306	185400	378285280	5300	5300	5300	5300	0
146	20250306	185300	378285280	5300	5300	5300	5300	0
147	20250306	185200	378285280	5300	5300	5300	5300	0
148	20250306	185100	378285280	5300	5300	5300	5300	0
149	20250306	185000	378285280	5300	5300	5300	5300	0
150	20250306	184900	378285280	5300	5300	5300	5300	0
151	20250306	184800	378285280	5300	5300	5300	5300	0
152	20250306	184700	378285280	5300	5300	5300	5300	2287
153	20250306	184600	378285280	5300	5300	5300	5300	0
154	20250306	184500	378285280	5300	5300	5300	5300	0
155	20250306	184400	378285280	5300	5300	5300	5300	0
156	20250306	184300	378285280	5300	5300	5300	5300	0
157	20250306	184200	378285280	5300	5300	5300	5300	0
158	20250306	184100	378285280	5300	5300	5300	5300	0
159	20250306	184000	378285280	5300	5300	5300	5300	0
160	20250306	183900	378285280	5300	5300	5300	5300	0
161	20250306	183800	378285280	5300	5300	5300	5300	0
162	20250306	183700	378285280	5300	5300	5300	5300	0
163	20250306	183600	378285280	5300	5300	5300	5300	0
164	20250306	183500	378285280	5300	5300	5300	5300	0
165	20250306	183400	378285280	5300	5300	5300	5300	0
166	20250306	183300	378285280	5300	5300	5300	5300	0
167	20250306	183200	378285280	5300	5300	5300	5300	0
168	20250306	183100	378285280	5300	5300	5300	5300	0
169	20250306	183000	378285280	5300	5300	5300	5300	0
170	20250306	182900	378285280	5300	5300	5300	5300	0
171	20250306	182800	378285280	5300	5300	5300	5300	0
172	20250306	182700	378285280	5300	5300	5300	5300	0
173	20250306	182600	378285280	5300	5300	5300	5300	0
174	20250306	182500	378285280	5300	5300	5300	5300	0
175	20250306	182400	378285280	5300	5300	5300	5300	0
176	20250306	182300	378285280	5300	5300	5300	5300	0
177	20250306	182200	378285280	5300	5300	5300	5300	0
178	20250306	182100	378285280	5300	5300	5300	5300	0
179	20250306	182000	378285280	5300	5300	5300	5300	0
180	20250306	181900	378285280	5300	5300	5300	5300	0
181	20250306	181800	378285280	5300	5300	5300	5300	0
182	20250306	181700	378285280	5300	5300	5300	5300	2287
183	20250306	181600	378285280	5300	5300	5300	5300	0
184	20250306	181500	378285280	5300	5300	5300	5300	0
185	20250306	181400	378285280	5300	5300	5300	5300	0
186	20250306	181300	378285280	5300	5300	5300	5300	0
187	20250306	181200	378285280	5300	5300	5300	5300	0
188	20250306	181100	378285280	5300	5300	5300	5300	0
189	20250306	181000	378285280	5300	5300	5300	5300	0
190	20250306	180900	378285280	5300	5300	5300	5300	0
191	20250306	180800	378285280	5300	5300	5300	5300	0
192	20250306	180700	378285280	5300	5300	5300	5300	0
193	20250306	180600	378285280	5300	5300	5300	5300	0
194	20250306	180500	378285280	5300	5300	5300	5300	0
195	20250306	180400	378285280	5300	5300	5300	5300	0
196	20250306	180300	378285280	5300	5300	5300	5300	0
197	20250306	180200	378285280	5300	5300	5300	5300	0
198	20250306	180100	378285280	5300	5300	5300	5300	0
199	20250306	180000	378285280	5300	5300	5300	5300	0
200	20250306	175900	378285280	5300	5300	5300	5300	0
201	20250306	175800	378285280	5300	5300	5300	5300	0
202	20250306	175700	378285280	5300	5300	5300	5300	0
203	20250306	175600	378285280	5300	5300	5300	5300	0
204	20250306	175500	378285280	5300	5300	5300	5300	0
205	20250306	175400	378285280	5300	5300	5300	5300	0
206	20250306	175300	378285280	5300	5300	5300	5300	0
207	20250306	175200	378285280	5300	5300	5300	5300	0
208	20250306	175100	378285280	5300	5300	5300	5300	0
209	20250306	175000	378285280	5300	5300	5300	5300	0
210	20250306	174900	378285280	5300	5300	5300	5300	0
211	20250306	174800	378285280	5300	5300	5300	5300	0
212	20250306	174700	378285280	5300	5300	5300	5300	2287
213	20250306	174600	378285280	5300	5300	5300	5300	0
214	20250306	174500	378285280	5300	5300	5300	5300	0
215	20250306	174400	378285280	5300	5300	5300	5300	0
216	20250306	174300	378285280	5300	5300	5300	5300	0
217	20250306	174200	378285280	5300	5300	5300	5300	0
218	20250306	174100	378285280	5300	5300	5300	5300	0
219	20250306	174000	378285280	5300	5300	5300	5300	0
220	20250306	173900	378285280	5300	5300	5300	5300	0
221	20250306	173800	378285280	5300	5300	5300	5300	0
222	20250306	173700	378285280	5300	5300	5300	5300	0
223	20250306	173600	378285280	5300	5300	5300	5300	0
224	20250306	173500	378285280	5300	5300	5300	5300	0
225	20250306	173400	378285280	5300	5300	5300	5300	0
226	20250306	173300	378285280	5300	5300	5300	5300	0
227	20250306	173200	378285280	5300	5300	5300	5300	0
228	20250306	173100	378285280	5300	5300	5300	5300	0
229	20250306	173000	378285280	5300	5300	5300	5300	0
230	20250306	172900	378285280	5300	5300	5300	5300	0
231	20250306	172800	378285280	5300	5300	5300	5300	0
232	20250306	172700	378285280	5300	5300	5300	5300	0
233	20250306	172600	378285280	5300	5300	5300	5300	0
234	20250306	172500	378285280	5300	5300	5300	5300	0
235	20250306	172400	378285280	5300	5300	5300	5300	0
236	20250306	172300	378285280	5300	5300	5300	5300	0
237	20250306	172200	378285280	5300	5300	5300	5300	0
238	20250306	172100	378285280	5300	5300	5300	5300	0
239	20250306	172000	378285280	5300	5300	5300	5300	0
240	20250306	171900	378285280	5300	5300	5300	5300	0
241	20250306	171800	378285280	5300	5300	5300	5300	0
242	20250306	171700	378285280	5300	5300	5300	5300	2287
243	20250306	171600	378285280	5300	5300	5300	5300	0
244	20250306	171500	378285280	5300	5300	5300	5300	0
245	20250306	171400	378285280	5300	5300	5300	5300	0
246	20250306	171300	378285280	5300	5300	5300	5300	0
247	20250306	171200	378285280	5300	5300	5300	5300	0
248	20250306	171100	378285280	5300	5300	5300	5300	0
249	20250306	171000	378285280	5300	5300	5300	5300	0
250	20250306	170900	378285280	5300	5300	5300	5300	0
251	20250306	170800	378285280	5300	5300	5300	5300	0
252	20250306	170700	378285280	5300	5300	5300	5300	0
253	20250306	170600	378285280	5300	5300	5300	5300	0
254	20250306	170500	378285280	5300	5300	5300	5300	0
255	20250306	170400	378285280	5300	5300	5300	5300	0
256	20250306	170300	378285280	5300	5300	5300	5300	0
257	20250306	170200	378285280	5300	5300	5300	5300	0
258	20250306	170100	378285280	5300	5300	5300	5300	0
259	20250306	170000	378285280	5300	5300	5300	5300	0
260	20250306	165900	378285280	5300	5300	5300	5300	0
261	20250306	165800	378285280	5300	5300	5300	5300	0
262	20250306	165700	378285280	5300	5300	5300	5300	0
263	20250306	165600	378285280	5300	5300	5300	5300	0
264	20250306	165500	378285280	5300	5300	5300	5300	0
265	20250306	165400	378285280	5300	5300	5300	5300	0
266	20250306	165300	378285280	5300	5300	5300	5300	0
267	20250306	165200	378285280	5300	5300	5300	5300	0
268	20250306	165100	378285280	5300	5300	5300	5300	0
269	20250306	165000	378285280	5300	5300	5300	5300	0
270	20250306	164900	378285280	5300	5300	5300	5300	0
271	20250306	164800	378285280	5300	5300	5300	5300	0
272	20250306	164700	378285280	5300	5300	5300	5300	2287
273	20250306	164600	378285280	5300	5300	5300	5300	0
274	20250306	164500	378285280	5300	5300	5300	5300	0
275	20250306	164400	378285280	5300	5300	5300	5300	0
276	20250306	164300	378285280	5300	5300	5300	5300	0
277	20250306	164200	378285280	5300	5300	5300	5300	0
278	20250306	164100	378285280	5300	5300	5300	5300	0
279	20250306	164000	378285280	5300	5300	5300	5300	0
280	20250306	163900	378285280	5300	5300	5300	5300	0
281	20250306	163800	378285280	5300	5300	5300	5300	0
282	20250306	163700	378285280	5300	5300	5300	5300	0
283	20250306	163600	378285280	5300	5300	5300	5300	0
284	20250306	163500	378285280	5300	5300	5300	5300	0
285	20250306	163400	378285280	5300	5300	5300	5300	0
286	20250306	163300	378285280	5300	5300	5300	5300	0
287	20250306	163200	378285280	5300	5300	5300	5300	0
288	20250306	163100	378285280	5300	5300	5300	5300	0
289	20250306	163000	378285280	5300	5300	5300	5300	0
290	20250306	162900	378285280	5300	5300	5300	5300	0
291	20250306	162800	378285280	5300	5300	5300	5300	0
292	20250306	162700	378285280	5300	5300	5300	5300	0
293	20250306	162600	378285280	5300	5300	5300	5300	0
294	20250306	162500	378285280	5300	5300	5300	5300	0
295	20250306	162400	378285280	5300	5300	5300	5300	0
296	20250306	162300	378285280	5300	5300	5300	5300	0
297	20250306	162200	378285280	5300	5300	5300	5300	0
298	20250306	162100	378285280	5300	5300	5300	5300	0
299	20250306	162000	378285280	5300	5300	5300	5300	0
300	20250306	161900	378285280	5300	5300	5300	5300	0
301	20250306	161800	378285280	5300	5300	5300	5300	0
302	20250306	161700	378285280	5300	5300	5300	5300	2287
303	20250306	161600	378285280	5300	5300	5300	5300	0
304	20250306	161500	378285280	5300	5300	5300	5300	0
305	20250306	161400	378285280	5300	5300	5300	5300	0
306	20250306	161300	378285280	5300	5300	5300	5300	0
307	20250306	161200	378285280	5300	5300	5300	5300	0
308	20250306	161100	378285280	5300	5300	5300	5300	0
309	20250306	161000	378285280	5300	5300	5300	5300	0
310	20250306	160900	378285280	5300	5300	5300	5300	0
311	20250306	160800	378285280	5300	5300	5300	5300	0
312	20250306	160700	378285280	5300	5300	5300	5300	0
313	20250306	160600	378285280	5300	5300	5300	5300	0
314	20250306	160500	378285280	5300	5300	5300	5300	0
315	20250306	160400	378285280	5300	5300	5300	5300	0
316	20250306	160300	378285280	5300	5300	5300	5300	0
317	20250306	160200	378285280	5300	5300	5300	5300	0
318	20250306	160100	378285280	5300	5300	5300	5300	0
319	20250306	160000	378285280	5300	5300	5300	5300	0
320	20250306	155900	378285280	5300	5300	5300	5300	0
321	20250306	155800	378285280	5300	5300	5300	5300	0
322	20250306	155700	378285280	5300	5300	5300	5300	0
323	20250306	155600	378285280	5300	5300	5300	5300	0
324	20250306	155500	378285280	5300	5300	5300	5300	0
325	20250306	155400	378285280	5300	5300	5300	5300	0
326	20250306	155300	378285280	5300	5300	5300	5300	0
327	20250306	155200	378285280	5300	5300	5300	5300	0
328	20250306	155100	378285280	5300	5300	5300	5300	0
329	20250306	155000	378285280	5300	5300	5300	5300	0
330	20250306	154900	378285280	5300	5300	5300	5300	0
331	20250306	154800	378285280	5300	5300	5300	5300	0
332	20250306	154700	378285280	5300	5300	5300	5300	2287
333	20250306	154600	378285280	5300	5300	5300	5300	0
334	20250306	154500	378285280	5300	5300	5300	5300	0
335	20250306	154400	378285280	5300	5300	5300	5300	0
336	20250306	154300	378285280	5300	5300	5300	5300	0
337	20250306	154200	378285280	5300	5300	5300	5300	0
338	20250306	154100	378285280	5300	5300	5300	5300	0
339	20250306	154000	378285280	5300	5300	5300	5300	0
340	20250306	153900	378285280	5300	5300	5300	5300	0
341	20250306	153800	378285280	5300	5300	5300	5300	0
342	20250306	153700	378285280	5300	5300	5300	5300	0
343	20250306	153600	378285280	5300	5300	5300	5300	0
344	20250306	153500	378285280	5300	5300	5300	5300	0
345	20250306	153400	378285280	5300	5300	5300	5300	0
346	20250306	153300	378285280	5300	5300	5300	5300	0
347	20250306	153200	378285280	5300	5300	5300	5300	0
348	20250306	153100	378285280	5300	5300	5300	5300	0
349	20250306	153000	378285280	5300	5300	5300	5300	2287
350	20250306	152900	366164180	5310	5310	5310	5310	0
351	20250306	152800	366164180	5310	5310	5310	5310	0
352	20250306	152700	366164180	5310	5310	5310	5310	0
353	20250306	152600	366164180	5310	5310	5310	5310	0
354	20250306	152500	366164180	5310	5310	5310	5310	0
355	20250306	152400	366164180	5310	5310	5310	5310	0
356	20250306	152300	366164180	5310	5310	5310	5310	0
357	20250306	152200	366164180	5310	5310	5310	5310	0
358	20250306	152100	366164180	5310	5310	5310	5310	0
359	20250306	152000	366164180	5310	5310	5310	5310	0
360	20250306	151900	366164180	5310	5280	5310	5260	341
361	20250306	151800	364358430	5280	5290	5300	5280	301
362	20250306	151700	362763450	5280	5280	5280	5280	200
363	20250306	151600	361707450	5280	5280	5280	5280	220
364	20250306	151500	360545850	5280	5280	5280	5280	0
365	20250306	151400	360545850	5280	5270	5280	5270	116
366	20250306	151300	359934430	5270	5270	5270	5270	0
367	20250306	151200	359934430	5270	5260	5270	5260	326
368	20250306	151100	358219230	5250	5250	5250	5250	285
369	20250306	151000	356722980	5280	5280	5280	5250	59
370	20250306	150900	356412780	5240	5250	5250	5240	17
371	20250306	150800	356323560	5290	5290	5290	5290	0
372	20250306	150700	356323560	5290	5290	5290	5290	945
373	20250306	150600	351324510	5290	5290	5290	5290	0
374	20250306	150500	351324510	5290	5290	5290	5290	60
375	20250306	150400	351007110	5290	5250	5290	5250	117
376	20250306	150300	350392340	5260	5260	5260	5260	15
377	20250306	150200	350313440	5280	5280	5280	5280	4
378	20250306	150100	350292320	5230	5260	5260	5230	4100
379	20250306	150000	328816160	5260	5270	5270	5260	358
380	20250306	145900	326933040	5290	5290	5290	5290	6
381	20250306	145800	326901300	5275	5275	5275	5275	0
382	20250306	145700	326901300	5275	5275	5275	5275	20
383	20250306	145600	326795800	5240	5280	5310	5240	735
384	20250306	145500	322917280	5270	5250	5270	5250	104
385	20250306	145400	322371200	5290	5260	5290	5260	57
386	20250306	145300	322071350	5290	5280	5290	5280	18
387	20250306	145200	321976160	5270	5280	5290	5270	3
388	20250306	145100	321960320	5290	5270	5290	5270	8
389	20250306	145000	321918100	5260	5260	5260	5260	0
390	20250306	144900	321918100	5260	5240	5260	5240	41
391	20250306	144800	321702460	5270	5270	5270	5270	1
392	20250306	144700	321697190	5250	5250	5250	5250	305
393	20250306	144600	320095940	5250	5250	5250	5250	0
394	20250306	144500	320095940	5250	5250	5250	5250	0
395	20250306	144400	320095940	5250	5250	5250	5250	0
396	20250306	144300	320095940	5250	5250	5250	5250	0
397	20250306	144200	320095940	5250	5240	5250	5240	422
398	20250306	144100	317881870	5240	5230	5250	5230	79
399	20250306	144000	317467450	5230	5230	5230	5230	52
400	20250306	143900	317195490	5220	5240	5240	5220	1773
401	20250306	143800	307918820	5250	5250	5250	5250	0
402	20250306	143700	307918820	5250	5250	5250	5250	88
403	20250306	143600	307456820	5240	5240	5240	5240	70
404	20250306	143500	307090020	5250	5240	5250	5240	135
405	20250306	143400	306381610	5250	5240	5250	5240	53
406	20250306	143300	306103880	5240	5250	5250	5240	1343
407	20250306	143200	299066540	5260	5260	5260	5260	0
408	20250306	143100	299066540	5260	5260	5260	5260	94
409	20250306	143000	298572100	5250	5250	5250	5250	1341
410	20250306	142900	291531850	5260	5260	5260	5260	41
411	20250306	142800	291316190	5260	5260	5260	5260	360
412	20250306	142700	289422590	5260	5260	5260	5260	0
413	20250306	142600	289422590	5260	5260	5260	5260	0
414	20250306	142500	289422590	5260	5260	5260	5260	56
415	20250306	142400	289128030	5280	5280	5280	5280	1
416	20250306	142300	289122750	5280	5260	5280	5260	24
417	20250306	142200	288996490	5260	5260	5260	5260	28
418	20250306	142100	288849210	5280	5280	5280	5280	1
419	20250306	142000	288843930	5250	5260	5260	5250	412
420	20250306	141900	286680040	5280	5280	5280	5280	2
421	20250306	141800	286669480	5260	5260	5260	5260	0
422	20250306	141700	286669480	5260	5260	5260	5260	34
423	20250306	141600	286490640	5250	5250	5250	5250	11
424	20250306	141500	286432890	5290	5290	5290	5290	1
425	20250306	141400	286427600	5260	5260	5260	5250	891
426	20250306	141300	281743190	5300	5300	5300	5300	0
427	20250306	141200	281743190	5300	5300	5300	5300	4
428	20250306	141100	281721990	5300	5300	5300	5300	0
429	20250306	141000	281721990	5300	5280	5300	5260	1757
430	20250306	140900	272461260	5310	5310	5310	5310	0
431	20250306	140800	272461260	5310	5280	5310	5280	454
432	20250306	140700	270063960	5310	5310	5310	5310	0
433	20250306	140600	270063960	5310	5310	5310	5310	5
434	20250306	140500	270037410	5300	5300	5300	5300	56
435	20250306	140400	269740610	5300	5300	5300	5300	200
436	20250306	140300	268680610	5300	5300	5300	5300	0
437	20250306	140200	268680610	5300	5300	5300	5300	5
438	20250306	140100	268654110	5260	5260	5260	5260	52
439	20250306	140000	268380590	5290	5290	5290	5290	0
440	20250306	135900	268380590	5290	5290	5290	5290	0
441	20250306	135800	268380590	5290	5290	5290	5290	0
442	20250306	135700	268380590	5290	5260	5290	5260	6
443	20250306	135600	268348880	5300	5300	5300	5300	0
444	20250306	135500	268348880	5300	5300	5300	5300	0
445	20250306	135400	268348880	5300	5300	5300	5300	0
446	20250306	135300	268348880	5300	5300	5300	5300	34
447	20250306	135200	268168680	5300	5300	5300	5300	0
448	20250306	135100	268168680	5300	5300	5300	5300	0
449	20250306	135000	268168680	5300	5300	5300	5300	0
450	20250306	134900	268168680	5300	5260	5300	5250	97
451	20250306	134800	267658600	5290	5290	5290	5290	44
452	20250306	134700	267425840	5290	5290	5290	5290	205
453	20250306	134600	266341390	5260	5260	5260	5260	28
454	20250306	134500	266194110	5270	5290	5290	5270	158
455	20250306	134400	265359870	5320	5320	5320	5320	0
456	20250306	134300	265359870	5320	5320	5320	5320	0
457	20250306	134200	265359870	5320	5320	5320	5320	0
458	20250306	134100	265359870	5320	5320	5320	5320	2
459	20250306	134000	265349230	5330	5320	5330	5320	400
460	20250306	133900	263218510	5320	5320	5320	5320	0
461	20250306	133800	263218510	5320	5320	5320	5320	0
462	20250306	133700	263218510	5320	5320	5320	5320	1
463	20250306	133600	263213190	5330	5300	5330	5300	789
464	20250306	133500	259024780	5290	5290	5295	5290	293
465	20250306	133400	257474290	5300	5300	5300	5300	0
466	20250306	133300	257474290	5300	5290	5300	5290	445
467	20250306	133200	255118100	5290	5290	5290	5290	0
468	20250306	133100	255118100	5290	5290	5290	5290	0
469	20250306	133000	255118100	5290	5290	5290	5290	1313
470	20250306	132900	248172330	5290	5290	5290	5290	101
471	20250306	132800	247638040	5290	5290	5290	5290	1
472	20250306	132700	247632750	5275	5275	5275	5275	50
473	20250306	132600	247369000	5290	5290	5290	5290	0
474	20250306	132500	247369000	5290	5290	5290	5290	0
475	20250306	132400	247369000	5290	5290	5290	5290	0
476	20250306	132300	247369000	5290	5290	5290	5290	1
477	20250306	132200	247363710	5280	5280	5280	5280	615
478	20250306	132100	244116510	5280	5280	5280	5280	274
479	20250306	132000	242669790	5260	5270	5270	5260	485
480	20250306	131900	240118580	5260	5260	5260	5260	0
481	20250306	131800	240118580	5260	5260	5260	5260	0
482	20250306	131700	240118580	5260	5260	5260	5260	425
483	20250306	131600	237883080	5300	5250	5300	5250	150
484	20250306	131500	237094310	5250	5250	5250	5250	1036
485	20250306	131400	231655310	5260	5260	5260	5260	10
486	20250306	131300	231602710	5250	5250	5250	5250	0
487	20250306	131200	231602710	5250	5250	5250	5250	0
488	20250306	131100	231602710	5250	5250	5250	5250	0
489	20250306	131000	231602710	5250	5250	5250	5250	0
490	20250306	130900	231602710	5250	5250	5250	5250	182
491	20250306	130800	230647210	5250	5250	5250	5250	1000
492	20250306	130700	225397210	5250	5250	5250	5250	0
493	20250306	130600	225397210	5250	5250	5250	5250	0
494	20250306	130500	225397210	5250	5250	5250	5250	0
495	20250306	130400	225397210	5250	5250	5250	5250	1
496	20250306	130300	225391960	5270	5270	5270	5270	0
497	20250306	130200	225391960	5270	5270	5270	5270	0
498	20250306	130100	225391960	5270	5270	5270	5270	62
499	20250306	130000	225065220	5270	5240	5270	5230	814
500	20250306	125900	220790610	5270	5270	5270	5270	100
501	20250306	125800	220263610	5270	5270	5270	5270	0
502	20250306	125700	220263610	5270	5270	5270	5270	0
503	20250306	125600	220263610	5270	5270	5270	5270	111
504	20250306	125500	219678640	5240	5260	5260	5240	148
505	20250306	125400	218900180	5270	5270	5270	5270	0
506	20250306	125300	218900180	5270	5270	5270	5270	0
507	20250306	125200	218900180	5270	5270	5270	5270	0
508	20250306	125100	218900180	5270	5270	5270	5270	13
509	20250306	125000	218831670	5280	5280	5280	5280	0
510	20250306	124900	218831670	5280	5280	5280	5280	1
511	20250306	124800	218826390	5250	5250	5250	5250	56
512	20250306	124700	218532390	5290	5300	5300	5260	24
513	20250306	124600	218405430	5260	5280	5300	5260	114
514	20250306	124500	217803340	5280	5280	5280	5280	0
515	20250306	124400	217803340	5280	5280	5280	5280	5
516	20250306	124300	217776940	5280	5280	5280	5280	5
517	20250306	124200	217750540	5280	5280	5280	5280	8
518	20250306	124100	217708300	5240	5240	5240	5240	97
519	20250306	124000	217200020	5270	5270	5270	5270	0
520	20250306	123900	217200020	5270	5270	5270	5270	4
521	20250306	123800	217178940	5240	5240	5240	5240	1965
522	20250306	123700	206882340	5240	5240	5240	5240	194
523	20250306	123600	205865780	5230	5290	5290	5230	6386
524	20250306	123500	172411900	5290	5290	5290	5290	0
525	20250306	123400	172411900	5290	5290	5290	5290	0
526	20250306	123300	172411900	5290	5290	5290	5290	0
527	20250306	123200	172411900	5290	5290	5290	5290	0
528	20250306	123100	172411900	5290	5290	5290	5290	0
529	20250306	123000	172411900	5290	5290	5290	5290	0
530	20250306	122900	172411900	5290	5290	5290	5290	0
531	20250306	122800	172411900	5290	5290	5290	5290	9
532	20250306	122700	172364290	5290	5290	5290	5290	0
533	20250306	122600	172364290	5290	5290	5290	5290	0
534	20250306	122500	172364290	5290	5280	5290	5280	4
535	20250306	122400	172343150	5280	5260	5280	5260	175
536	20250306	122300	171420650	5270	5270	5270	5270	105
537	20250306	122200	170867300	5290	5290	5290	5290	0
538	20250306	122100	170867300	5290	5290	5290	5290	0
539	20250306	122000	170867300	5290	5290	5290	5290	0
540	20250306	121900	170867300	5290	5290	5290	5290	2
541	20250306	121800	170856720	5290	5260	5290	5260	198
542	20250306	121700	169815180	5260	5260	5260	5260	6
543	20250306	121600	169783620	5250	5250	5250	5250	1
544	20250306	121500	169778370	5250	5260	5260	5250	300
545	20250306	121400	168202510	5290	5260	5290	5260	46
546	20250306	121300	167960250	5290	5290	5290	5290	0
547	20250306	121200	167960250	5290	5290	5290	5290	0
548	20250306	121100	167960250	5290	5290	5290	5290	0
549	20250306	121000	167960250	5290	5290	5290	5290	0
550	20250306	120900	167960250	5290	5270	5290	5270	905
551	20250306	120800	163182070	5270	5270	5270	5270	0
552	20250306	120700	163182070	5270	5280	5280	5270	4
553	20250306	120600	163160980	5270	5270	5270	5270	0
554	20250306	120500	163160980	5270	5270	5270	5270	0
555	20250306	120400	163160980	5270	5270	5270	5270	8
556	20250306	120300	163118820	5280	5280	5280	5280	0
557	20250306	120200	163118820	5280	5280	5280	5280	0
558	20250306	120100	163118820	5280	5280	5280	5280	0
559	20250306	120000	163118820	5280	5280	5280	5280	1
560	20250306	115900	163113540	5270	5270	5270	5270	0
561	20250306	115800	163113540	5270	5270	5270	5270	10
562	20250306	115700	163060840	5280	5280	5280	5280	0
563	20250306	115600	163060840	5280	5250	5280	5250	6
564	20250306	115500	163029310	5250	5250	5250	5250	1
565	20250306	115400	163024060	5260	5260	5260	5260	684
566	20250306	115300	159426220	5260	5260	5260	5260	0
567	20250306	115200	159426220	5260	5260	5260	5260	14
568	20250306	115100	159352580	5250	5250	5250	5250	0
569	20250306	115000	159352580	5250	5250	5250	5250	1
570	20250306	114900	159347330	5260	5260	5260	5260	399
571	20250306	114800	157248590	5270	5270	5270	5270	278
572	20250306	114700	155783530	5270	5270	5270	5270	2
573	20250306	114600	155772990	5280	5280	5280	5280	0
574	20250306	114500	155772990	5280	5280	5280	5280	10
575	20250306	114400	155720190	5290	5290	5290	5290	0
576	20250306	114300	155720190	5290	5290	5290	5290	0
577	20250306	114200	155720190	5290	5290	5290	5290	1
578	20250306	114100	155714900	5300	5300	5300	5300	0
579	20250306	114000	155714900	5300	5300	5300	5300	0
580	20250306	113900	155714900	5300	5290	5300	5290	3
581	20250306	113800	155699020	5280	5280	5280	5280	70
582	20250306	113700	155329420	5290	5290	5290	5290	0
583	20250306	113600	155329420	5290	5285	5290	5285	40
584	20250306	113500	155117920	5290	5285	5290	5285	21
585	20250306	113400	155006900	5285	5285	5285	5285	0
586	20250306	113300	155006900	5285	5285	5285	5285	0
587	20250306	113200	155006900	5285	5285	5285	5285	11
588	20250306	113100	154948765	5290	5290	5290	5290	0
589	20250306	113000	154948765	5290	5290	5290	5290	1
590	20250306	112900	154943475	5290	5290	5290	5290	0
591	20250306	112800	154943475	5290	5290	5290	5290	100
592	20250306	112700	154414475	5290	5290	5290	5290	11
593	20250306	112600	154356285	5280	5280	5280	5280	0
594	20250306	112500	154356285	5280	5280	5280	5280	0
595	20250306	112400	154356285	5280	5280	5280	5280	2
596	20250306	112300	154345725	5280	5280	5280	5280	0
597	20250306	112200	154345725	5280	5280	5280	5280	0
598	20250306	112100	154345725	5280	5280	5280	5280	0
599	20250306	112000	154345725	5280	5280	5280	5280	0
600	20250306	111900	154345725	5280	5280	5280	5280	0
601	20250306	111800	154345725	5280	5280	5280	5280	0
602	20250306	111700	154345725	5280	5280	5280	5280	0
603	20250306	111600	154345725	5280	5280	5280	5280	1
604	20250306	111500	154340445	5270	5290	5290	5270	7
605	20250306	111400	154303455	5290	5290	5290	5290	0
606	20250306	111300	154303455	5290	5290	5290	5290	0
607	20250306	111200	154303455	5290	5290	5290	5290	0
608	20250306	111100	154303455	5290	5290	5290	5290	0
609	20250306	111000	154303455	5290	5290	5290	5290	0
610	20250306	110900	154303455	5290	5290	5290	5290	0
611	20250306	110800	154303455	5290	5290	5290	5290	0
612	20250306	110700	154303455	5290	5290	5290	5290	42
613	20250306	110600	154081275	5290	5290	5290	5290	0
614	20250306	110500	154081275	5290	5290	5290	5290	0
615	20250306	110400	154081275	5290	5290	5290	5290	0
616	20250306	110300	154081275	5290	5290	5290	5290	0
617	20250306	110200	154081275	5290	5290	5290	5290	0
618	20250306	110100	154081275	5290	5290	5290	5290	10
619	20250306	110000	154028375	5300	5300	5300	5300	0
620	20250306	105900	154028375	5300	5300	5300	5300	24
621	20250306	105800	153901175	5300	5300	5300	5300	0
622	20250306	105700	153901175	5300	5300	5300	5300	1
623	20250306	105600	153895875	5290	5300	5300	5290	368
624	20250306	105500	151949145	5290	5290	5290	5290	318
625	20250306	105400	150266925	5280	5280	5280	5280	9
626	20250306	105300	150219405	5280	5280	5280	5280	0
627	20250306	105200	150219405	5280	5280	5280	5280	0
628	20250306	105100	150219405	5280	5280	5280	5280	0
629	20250306	105000	150219405	5280	5270	5280	5270	2
630	20250306	104900	150208855	5280	5280	5280	5280	0
631	20250306	104800	150208855	5280	5280	5280	5280	0
632	20250306	104700	150208855	5280	5280	5280	5280	20
633	20250306	104600	150103255	5280	5280	5280	5280	0
634	20250306	104500	150103255	5280	5280	5280	5280	0
635	20250306	104400	150103255	5280	5240	5280	5240	280
636	20250306	104300	148636015	5280	5280	5280	5280	0
637	20250306	104200	148636015	5280	5280	5280	5280	0
638	20250306	104100	148636015	5280	5280	5280	5280	0
639	20250306	104000	148636015	5280	5280	5280	5280	0
640	20250306	103900	148636015	5280	5280	5280	5250	304
641	20250306	103800	147039925	5250	5270	5280	5250	245
642	20250306	103700	145752765	5270	5270	5270	5270	0
643	20250306	103600	145752765	5270	5270	5270	5270	0
644	20250306	103500	145752765	5270	5270	5270	5270	0
645	20250306	103400	145752765	5270	5270	5270	5270	0
646	20250306	103300	145752765	5270	5270	5270	5270	0
647	20250306	103200	145752765	5270	5270	5270	5270	1
648	20250306	103100	145747495	5240	5280	5280	5240	51
649	20250306	103000	145480215	5280	5270	5280	5270	4
650	20250306	102900	145459105	5240	5280	5280	5240	17
651	20250306	102800	145369985	5280	5280	5280	5280	0
652	20250306	102700	145369985	5280	5280	5280	5280	0
653	20250306	102600	145369985	5280	5280	5280	5280	1895
654	20250306	102500	135364385	5280	5260	5280	5220	3233
655	20250306	102400	118425395	5260	5280	5280	5260	11
656	20250306	102300	118367335	5290	5290	5290	5290	0
657	20250306	102200	118367335	5290	5290	5290	5290	0
658	20250306	102100	118367335	5290	5290	5290	5290	0
659	20250306	102000	118367335	5290	5270	5290	5260	928
660	20250306	101900	113484185	5290	5290	5290	5290	0
661	20250306	101800	113484185	5290	5290	5290	5290	190
662	20250306	101700	112479085	5280	5280	5280	5280	0
663	20250306	101600	112479085	5280	5280	5280	5280	0
664	20250306	101500	112479085	5280	5280	5280	5280	1
665	20250306	101400	112473805	5270	5270	5270	5270	0
666	20250306	101300	112473805	5270	5270	5270	5270	0
667	20250306	101200	112473805	5270	5290	5290	5270	84
668	20250306	101100	112029465	5290	5290	5290	5290	2
669	20250306	101000	112018885	5280	5280	5280	5280	1
670	20250306	100900	112013605	5280	5280	5280	5280	19
671	20250306	100800	111913285	5280	5280	5280	5280	190
672	20250306	100700	110910085	5280	5280	5280	5280	524
673	20250306	100600	108143365	5270	5270	5270	5270	50
674	20250306	100500	107879865	5270	5270	5270	5270	0
675	20250306	100400	107879865	5270	5270	5270	5270	171
676	20250306	100300	106978695	5270	5270	5270	5270	0
677	20250306	100200	106978695	5270	5270	5270	5270	130
678	20250306	100100	106293595	5270	5270	5270	5270	65
679	20250306	100000	105951045	5270	5270	5270	5270	0
680	20250306	095900	105951045	5270	5280	5280	5270	90
681	20250306	095800	105476565	5280	5280	5280	5280	23
682	20250306	095700	105355125	5280	5280	5280	5280	22
683	20250306	095600	105238965	5270	5270	5270	5270	0
684	20250306	095500	105238965	5270	5270	5270	5270	10
685	20250306	095400	105186265	5270	5270	5270	5270	0
686	20250306	095300	105186265	5270	5270	5270	5260	625
687	20250306	095200	101895605	5270	5270	5270	5270	31
688	20250306	095100	101732235	5270	5270	5270	5270	40
689	20250306	095000	101521435	5260	5260	5260	5260	0
690	20250306	094900	101521435	5260	5290	5290	5260	391
691	20250306	094800	99462685	5290	5290	5290	5290	0
692	20250306	094700	99462685	5290	5290	5290	5290	102
693	20250306	094600	98923105	5290	5290	5290	5290	1
694	20250306	094500	98917815	5290	5290	5290	5290	11
695	20250306	094400	98859625	5290	5290	5290	5290	10
696	20250306	094300	98806725	5290	5270	5290	5270	120
697	20250306	094200	98172325	5290	5290	5290	5290	0
698	20250306	094100	98172325	5290	5280	5290	5280	200
699	20250306	094000	97114355	5270	5270	5270	5270	1
700	20250306	093900	97109085	5290	5300	5300	5290	200
701	20250306	093800	96050085	5300	5290	5300	5290	180
702	20250306	093700	95097085	5310	5310	5310	5310	0
703	20250306	093600	95097085	5310	5310	5310	5310	0
704	20250306	093500	95097085	5310	5310	5310	5310	200
705	20250306	093400	94035085	5300	5290	5300	5290	10
706	20250306	093300	93982135	5260	5260	5260	5260	10
707	20250306	093200	93929535	5290	5290	5290	5290	0
708	20250306	093100	93929535	5290	5290	5290	5290	75
709	20250306	093000	93532785	5270	5270	5270	5270	0
710	20250306	092900	93532785	5270	5270	5270	5270	0
711	20250306	092800	93532785	5270	5305	5305	5270	2071
712	20250306	092700	82589135	5300	5300	5300	5300	266
713	20250306	092600	81179335	5320	5330	5330	5320	426
714	20250306	092500	78912455	5330	5320	5330	5320	33
715	20250306	092400	78736605	5300	5300	5320	5300	196
716	20250306	092300	77697745	5320	5320	5320	5320	1
717	20250306	092200	77692425	5320	5320	5320	5320	822
718	20250306	092100	73319385	5310	5280	5310	5280	232
719	20250306	092000	72093785	5250	5250	5250	5250	2
720	20250306	091900	72083285	5250	5280	5280	5250	143
721	20250306	091800	71329670	5280	5240	5280	5240	514
722	20250306	091700	68631790	5240	5250	5250	5240	320
723	20250306	091600	66952790	5250	5250	5270	5250	430
724	20250306	091500	64694990	5250	5270	5270	5250	3177
725	20250306	091400	47999350	5270	5290	5290	5270	324
726	20250306	091300	46285410	5290	5290	5290	5290	100
727	20250306	091200	45756410	5270	5280	5280	5270	678
728	20250306	091100	42181780	5290	5290	5290	5290	1098
729	20250306	091000	36373360	5300	5290	5300	5290	996
730	20250306	090900	31103640	5290	5290	5290	5290	1442
731	20250306	090800	23475460	5290	5300	5300	5290	217
732	20250306	090700	22325380	5300	5300	5300	5300	0
733	20250306	090600	22325380	5300	5300	5300	5300	553
734	20250306	090500	19394480	5300	5310	5310	5300	81
735	20250306	090400	18965150	5300	5300	5300	5300	0
736	20250306	090300	18965150	5300	5300	5300	5300	241
737	20250306	090200	17687850	5300	5300	5300	5300	793
738	20250306	090100	13484950	5300	5310	5320	5300	803
739	20250306	090000	9219600	5320	5360	5360	5320	1721