KissMeData/307180/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	211700	669362960	2945	2945	2945	2945	1038
3	20250307	211600	669362960	2945	2945	2945	2945	0
4	20250307	211500	669362960	2945	2945	2945	2945	0
5	20250307	211400	669362960	2945	2945	2945	2945	0
6	20250307	211300	669362960	2945	2945	2945	2945	0
7	20250307	211200	669362960	2945	2945	2945	2945	0
8	20250307	211100	669362960	2945	2945	2945	2945	0
9	20250307	211000	669362960	2945	2945	2945	2945	0
10	20250307	210900	669362960	2945	2945	2945	2945	0
11	20250307	210800	669362960	2945	2945	2945	2945	0
12	20250307	210700	669362960	2945	2945	2945	2945	0
13	20250307	210600	669362960	2945	2945	2945	2945	0
14	20250307	210500	669362960	2945	2945	2945	2945	0
15	20250307	210400	669362960	2945	2945	2945	2945	0
16	20250307	210300	669362960	2945	2945	2945	2945	0
17	20250307	210200	669362960	2945	2945	2945	2945	0
18	20250307	210100	669362960	2945	2945	2945	2945	0
19	20250307	210000	669362960	2945	2945	2945	2945	0
20	20250307	205900	669362960	2945	2945	2945	2945	0
21	20250307	205800	669362960	2945	2945	2945	2945	0
22	20250307	205700	669362960	2945	2945	2945	2945	0
23	20250307	205600	669362960	2945	2945	2945	2945	0
24	20250307	205500	669362960	2945	2945	2945	2945	0
25	20250307	205400	669362960	2945	2945	2945	2945	0
26	20250307	205300	669362960	2945	2945	2945	2945	0
27	20250307	205200	669362960	2945	2945	2945	2945	0
28	20250307	205100	669362960	2945	2945	2945	2945	0
29	20250307	205000	669362960	2945	2945	2945	2945	0
30	20250307	204900	669362960	2945	2945	2945	2945	0
31	20250307	204800	669362960	2945	2945	2945	2945	0
32	20250307	204700	669362960	2945	2945	2945	2945	1038
33	20250307	204600	669362960	2945	2945	2945	2945	0
34	20250307	204500	669362960	2945	2945	2945	2945	0
35	20250307	204400	669362960	2945	2945	2945	2945	0
36	20250307	204300	669362960	2945	2945	2945	2945	0
37	20250307	204200	669362960	2945	2945	2945	2945	0
38	20250307	204100	669362960	2945	2945	2945	2945	0
39	20250307	204000	669362960	2945	2945	2945	2945	0
40	20250307	203900	669362960	2945	2945	2945	2945	0
41	20250307	203800	669362960	2945	2945	2945	2945	0
42	20250307	203700	669362960	2945	2945	2945	2945	0
43	20250307	203600	669362960	2945	2945	2945	2945	0
44	20250307	203500	669362960	2945	2945	2945	2945	0
45	20250307	203400	669362960	2945	2945	2945	2945	0
46	20250307	203300	669362960	2945	2945	2945	2945	0
47	20250307	203200	669362960	2945	2945	2945	2945	0
48	20250307	203100	669362960	2945	2945	2945	2945	0
49	20250307	203000	669362960	2945	2945	2945	2945	0
50	20250307	202900	669362960	2945	2945	2945	2945	0
51	20250307	202800	669362960	2945	2945	2945	2945	0
52	20250307	202700	669362960	2945	2945	2945	2945	0
53	20250307	202600	669362960	2945	2945	2945	2945	0
54	20250307	202500	669362960	2945	2945	2945	2945	0
55	20250307	202400	669362960	2945	2945	2945	2945	0
56	20250307	202300	669362960	2945	2945	2945	2945	0
57	20250307	202200	669362960	2945	2945	2945	2945	0
58	20250307	202100	669362960	2945	2945	2945	2945	0
59	20250307	202000	669362960	2945	2945	2945	2945	0
60	20250307	201900	669362960	2945	2945	2945	2945	0
61	20250307	201800	669362960	2945	2945	2945	2945	0
62	20250307	201700	669362960	2945	2945	2945	2945	1038
63	20250307	201600	669362960	2945	2945	2945	2945	0
64	20250307	201500	669362960	2945	2945	2945	2945	0
65	20250307	201400	669362960	2945	2945	2945	2945	0
66	20250307	201300	669362960	2945	2945	2945	2945	0
67	20250307	201200	669362960	2945	2945	2945	2945	0
68	20250307	201100	669362960	2945	2945	2945	2945	0
69	20250307	201000	669362960	2945	2945	2945	2945	0
70	20250307	200900	669362960	2945	2945	2945	2945	0
71	20250307	200800	669362960	2945	2945	2945	2945	0
72	20250307	200700	669362960	2945	2945	2945	2945	0
73	20250307	200600	669362960	2945	2945	2945	2945	0
74	20250307	200500	669362960	2945	2945	2945	2945	0
75	20250307	200400	669362960	2945	2945	2945	2945	0
76	20250307	200300	669362960	2945	2945	2945	2945	0
77	20250307	200200	669362960	2945	2945	2945	2945	0
78	20250307	200100	669362960	2945	2945	2945	2945	0
79	20250307	200000	669362960	2945	2945	2945	2945	0
80	20250307	195900	669362960	2945	2945	2945	2945	0
81	20250307	195800	669362960	2945	2945	2945	2945	0
82	20250307	195700	669362960	2945	2945	2945	2945	0
83	20250307	195600	669362960	2945	2945	2945	2945	0
84	20250307	195500	669362960	2945	2945	2945	2945	0
85	20250307	195400	669362960	2945	2945	2945	2945	0
86	20250307	195300	669362960	2945	2945	2945	2945	0
87	20250307	195200	669362960	2945	2945	2945	2945	0
88	20250307	195100	669362960	2945	2945	2945	2945	0
89	20250307	195000	669362960	2945	2945	2945	2945	0
90	20250307	194900	669362960	2945	2945	2945	2945	0
91	20250307	194800	669362960	2945	2945	2945	2945	0
92	20250307	194700	669362960	2945	2945	2945	2945	1038
93	20250307	194600	669362960	2945	2945	2945	2945	0
94	20250307	194500	669362960	2945	2945	2945	2945	0
95	20250307	194400	669362960	2945	2945	2945	2945	0
96	20250307	194300	669362960	2945	2945	2945	2945	0
97	20250307	194200	669362960	2945	2945	2945	2945	0
98	20250307	194100	669362960	2945	2945	2945	2945	0
99	20250307	194000	669362960	2945	2945	2945	2945	0
100	20250307	193900	669362960	2945	2945	2945	2945	0
101	20250307	193800	669362960	2945	2945	2945	2945	0
102	20250307	193700	669362960	2945	2945	2945	2945	0
103	20250307	193600	669362960	2945	2945	2945	2945	0
104	20250307	193500	669362960	2945	2945	2945	2945	0
105	20250307	193400	669362960	2945	2945	2945	2945	0
106	20250307	193300	669362960	2945	2945	2945	2945	0
107	20250307	193200	669362960	2945	2945	2945	2945	0
108	20250307	193100	669362960	2945	2945	2945	2945	0
109	20250307	193000	669362960	2945	2945	2945	2945	0
110	20250307	192900	669362960	2945	2945	2945	2945	0
111	20250307	192800	669362960	2945	2945	2945	2945	0
112	20250307	192700	669362960	2945	2945	2945	2945	0
113	20250307	192600	669362960	2945	2945	2945	2945	0
114	20250307	192500	669362960	2945	2945	2945	2945	0
115	20250307	192400	669362960	2945	2945	2945	2945	0
116	20250307	192300	669362960	2945	2945	2945	2945	0
117	20250307	192200	669362960	2945	2945	2945	2945	0
118	20250307	192100	669362960	2945	2945	2945	2945	0
119	20250307	192000	669362960	2945	2945	2945	2945	0
120	20250307	191900	669362960	2945	2945	2945	2945	0
121	20250307	191800	669362960	2945	2945	2945	2945	0
122	20250307	191700	669362960	2945	2945	2945	2945	1038
123	20250307	191600	669362960	2945	2945	2945	2945	0
124	20250307	191500	669362960	2945	2945	2945	2945	0
125	20250307	191400	669362960	2945	2945	2945	2945	0
126	20250307	191300	669362960	2945	2945	2945	2945	0
127	20250307	191200	669362960	2945	2945	2945	2945	0
128	20250307	191100	669362960	2945	2945	2945	2945	0
129	20250307	191000	669362960	2945	2945	2945	2945	0
130	20250307	190900	669362960	2945	2945	2945	2945	0
131	20250307	190800	669362960	2945	2945	2945	2945	0
132	20250307	190700	669362960	2945	2945	2945	2945	0
133	20250307	190600	669362960	2945	2945	2945	2945	0
134	20250307	190500	669362960	2945	2945	2945	2945	0
135	20250307	190400	669362960	2945	2945	2945	2945	0
136	20250307	190300	669362960	2945	2945	2945	2945	0
137	20250307	190200	669362960	2945	2945	2945	2945	0
138	20250307	190100	669362960	2945	2945	2945	2945	0
139	20250307	190000	669362960	2945	2945	2945	2945	0
140	20250307	185900	669362960	2945	2945	2945	2945	0
141	20250307	185800	669362960	2945	2945	2945	2945	0
142	20250307	185700	669362960	2945	2945	2945	2945	0
143	20250307	185600	669362960	2945	2945	2945	2945	0
144	20250307	185500	669362960	2945	2945	2945	2945	0
145	20250307	185400	669362960	2945	2945	2945	2945	0
146	20250307	185300	669362960	2945	2945	2945	2945	0
147	20250307	185200	669362960	2945	2945	2945	2945	0
148	20250307	185100	669362960	2945	2945	2945	2945	0
149	20250307	185000	669362960	2945	2945	2945	2945	0
150	20250307	184900	669362960	2945	2945	2945	2945	0
151	20250307	184800	669362960	2945	2945	2945	2945	0
152	20250307	184700	669362960	2945	2945	2945	2945	1038
153	20250307	184600	669362960	2945	2945	2945	2945	0
154	20250307	184500	669362960	2945	2945	2945	2945	0
155	20250307	184400	669362960	2945	2945	2945	2945	0
156	20250307	184300	669362960	2945	2945	2945	2945	0
157	20250307	184200	669362960	2945	2945	2945	2945	0
158	20250307	184100	669362960	2945	2945	2945	2945	0
159	20250307	184000	669362960	2945	2945	2945	2945	0
160	20250307	183900	669362960	2945	2945	2945	2945	0
161	20250307	183800	669362960	2945	2945	2945	2945	0
162	20250307	183700	669362960	2945	2945	2945	2945	0
163	20250307	183600	669362960	2945	2945	2945	2945	0
164	20250307	183500	669362960	2945	2945	2945	2945	0
165	20250307	183400	669362960	2945	2945	2945	2945	0
166	20250307	183300	669362960	2945	2945	2945	2945	0
167	20250307	183200	669362960	2945	2945	2945	2945	0
168	20250307	183100	669362960	2945	2945	2945	2945	0
169	20250307	183000	669362960	2945	2945	2945	2945	0
170	20250307	182900	669362960	2945	2945	2945	2945	0
171	20250307	182800	669362960	2945	2945	2945	2945	0
172	20250307	182700	669362960	2945	2945	2945	2945	0
173	20250307	182600	669362960	2945	2945	2945	2945	0
174	20250307	182500	669362960	2945	2945	2945	2945	0
175	20250307	182400	669362960	2945	2945	2945	2945	0
176	20250307	182300	669362960	2945	2945	2945	2945	0
177	20250307	182200	669362960	2945	2945	2945	2945	0
178	20250307	182100	669362960	2945	2945	2945	2945	0
179	20250307	182000	669362960	2945	2945	2945	2945	0
180	20250307	181900	669362960	2945	2945	2945	2945	0
181	20250307	181800	669362960	2945	2945	2945	2945	0
182	20250307	181700	669362960	2945	2945	2945	2945	1038
183	20250307	181600	669362960	2945	2945	2945	2945	0
184	20250307	181500	669362960	2945	2945	2945	2945	0
185	20250307	181400	669362960	2945	2945	2945	2945	0
186	20250307	181300	669362960	2945	2945	2945	2945	0
187	20250307	181200	669362960	2945	2945	2945	2945	0
188	20250307	181100	669362960	2945	2945	2945	2945	0
189	20250307	181000	669362960	2945	2945	2945	2945	0
190	20250307	180900	669362960	2945	2945	2945	2945	0
191	20250307	180800	669362960	2945	2945	2945	2945	0
192	20250307	180700	669362960	2945	2945	2945	2945	0
193	20250307	180600	669362960	2945	2945	2945	2945	0
194	20250307	180500	669362960	2945	2945	2945	2945	0
195	20250307	180400	669362960	2945	2945	2945	2945	0
196	20250307	180300	669362960	2945	2945	2945	2945	0
197	20250307	180200	669362960	2945	2945	2945	2945	0
198	20250307	180100	669362960	2945	2945	2945	2945	0
199	20250307	180000	669362960	2945	2945	2945	2945	0
200	20250307	175900	669362960	2945	2945	2945	2945	0
201	20250307	175800	669362960	2945	2945	2945	2945	0
202	20250307	175700	669362960	2945	2945	2945	2945	0
203	20250307	175600	669362960	2945	2945	2945	2945	0
204	20250307	175500	669362960	2945	2945	2945	2945	0
205	20250307	175400	669362960	2945	2945	2945	2945	0
206	20250307	175300	669362960	2945	2945	2945	2945	0
207	20250307	175200	669362960	2945	2945	2945	2945	0
208	20250307	175100	669362960	2945	2945	2945	2945	0
209	20250307	175000	669362960	2945	2945	2945	2945	0
210	20250307	174900	669362960	2945	2945	2945	2945	0
211	20250307	174800	669362960	2945	2945	2945	2945	0
212	20250307	174700	669362960	2945	2945	2945	2945	1038
213	20250307	174600	669362960	2945	2945	2945	2945	0
214	20250307	174500	669362960	2945	2945	2945	2945	0
215	20250307	174400	669362960	2945	2945	2945	2945	0
216	20250307	174300	669362960	2945	2945	2945	2945	0
217	20250307	174200	669362960	2945	2945	2945	2945	0
218	20250307	174100	669362960	2945	2945	2945	2945	0
219	20250307	174000	669362960	2945	2945	2945	2945	0
220	20250307	173900	669362960	2945	2945	2945	2945	0
221	20250307	173800	669362960	2945	2945	2945	2945	0
222	20250307	173700	669362960	2945	2945	2945	2945	0
223	20250307	173600	669362960	2945	2945	2945	2945	0
224	20250307	173500	669362960	2945	2945	2945	2945	0
225	20250307	173400	669362960	2945	2945	2945	2945	0
226	20250307	173300	669362960	2945	2945	2945	2945	0
227	20250307	173200	669362960	2945	2945	2945	2945	0
228	20250307	173100	669362960	2945	2945	2945	2945	0
229	20250307	173000	669362960	2945	2945	2945	2945	0
230	20250307	172900	669362960	2945	2945	2945	2945	0
231	20250307	172800	669362960	2945	2945	2945	2945	0
232	20250307	172700	669362960	2945	2945	2945	2945	0
233	20250307	172600	669362960	2945	2945	2945	2945	0
234	20250307	172500	669362960	2945	2945	2945	2945	0
235	20250307	172400	669362960	2945	2945	2945	2945	0
236	20250307	172300	669362960	2945	2945	2945	2945	0
237	20250307	172200	669362960	2945	2945	2945	2945	0
238	20250307	172100	669362960	2945	2945	2945	2945	0
239	20250307	172000	669362960	2945	2945	2945	2945	0
240	20250307	171900	669362960	2945	2945	2945	2945	0
241	20250307	171800	669362960	2945	2945	2945	2945	0
242	20250307	171700	669362960	2945	2945	2945	2945	1038
243	20250307	171600	669362960	2945	2945	2945	2945	0
244	20250307	171500	669362960	2945	2945	2945	2945	0
245	20250307	171400	669362960	2945	2945	2945	2945	0
246	20250307	171300	669362960	2945	2945	2945	2945	0
247	20250307	171200	669362960	2945	2945	2945	2945	0
248	20250307	171100	669362960	2945	2945	2945	2945	0
249	20250307	171000	669362960	2945	2945	2945	2945	0
250	20250307	170900	669362960	2945	2945	2945	2945	0
251	20250307	170800	669362960	2945	2945	2945	2945	0
252	20250307	170700	669362960	2945	2945	2945	2945	0
253	20250307	170600	669362960	2945	2945	2945	2945	0
254	20250307	170500	669362960	2945	2945	2945	2945	0
255	20250307	170400	669362960	2945	2945	2945	2945	0
256	20250307	170300	669362960	2945	2945	2945	2945	0
257	20250307	170200	669362960	2945	2945	2945	2945	0
258	20250307	170100	669362960	2945	2945	2945	2945	0
259	20250307	170000	669362960	2945	2945	2945	2945	0
260	20250307	165900	669362960	2945	2945	2945	2945	0
261	20250307	165800	669362960	2945	2945	2945	2945	0
262	20250307	165700	669362960	2945	2945	2945	2945	0
263	20250307	165600	669362960	2945	2945	2945	2945	0
264	20250307	165500	669362960	2945	2945	2945	2945	0
265	20250307	165400	669362960	2945	2945	2945	2945	0
266	20250307	165300	669362960	2945	2945	2945	2945	0
267	20250307	165200	669362960	2945	2945	2945	2945	0
268	20250307	165100	669362960	2945	2945	2945	2945	0
269	20250307	165000	669362960	2945	2945	2945	2945	0
270	20250307	164900	669362960	2945	2945	2945	2945	0
271	20250307	164800	669362960	2945	2945	2945	2945	0
272	20250307	164700	669362960	2945	2945	2945	2945	1038
273	20250307	164600	669362960	2945	2945	2945	2945	0
274	20250307	164500	669362960	2945	2945	2945	2945	0
275	20250307	164400	669362960	2945	2945	2945	2945	0
276	20250307	164300	669362960	2945	2945	2945	2945	0
277	20250307	164200	669362960	2945	2945	2945	2945	0
278	20250307	164100	669362960	2945	2945	2945	2945	0
279	20250307	164000	669362960	2945	2945	2945	2945	0
280	20250307	163900	669362960	2945	2945	2945	2945	0
281	20250307	163800	669362960	2945	2945	2945	2945	0
282	20250307	163700	669362960	2945	2945	2945	2945	0
283	20250307	163600	669362960	2945	2945	2945	2945	0
284	20250307	163500	669362960	2945	2945	2945	2945	0
285	20250307	163400	669362960	2945	2945	2945	2945	0
286	20250307	163300	669362960	2945	2945	2945	2945	0
287	20250307	163200	669362960	2945	2945	2945	2945	0
288	20250307	163100	669362960	2945	2945	2945	2945	0
289	20250307	163000	669362960	2945	2945	2945	2945	0
290	20250307	162900	669362960	2945	2945	2945	2945	0
291	20250307	162800	669362960	2945	2945	2945	2945	0
292	20250307	162700	669362960	2945	2945	2945	2945	0
293	20250307	162600	669362960	2945	2945	2945	2945	0
294	20250307	162500	669362960	2945	2945	2945	2945	0
295	20250307	162400	669362960	2945	2945	2945	2945	0
296	20250307	162300	669362960	2945	2945	2945	2945	0
297	20250307	162200	669362960	2945	2945	2945	2945	0
298	20250307	162100	669362960	2945	2945	2945	2945	0
299	20250307	162000	669362960	2945	2945	2945	2945	0
300	20250307	161900	669362960	2945	2945	2945	2945	0
301	20250307	161800	669362960	2945	2945	2945	2945	0
302	20250307	161700	669362960	2945	2945	2945	2945	1038
303	20250307	161600	669362960	2945	2945	2945	2945	0
304	20250307	161500	669362960	2945	2945	2945	2945	0
305	20250307	161400	669362960	2945	2945	2945	2945	0
306	20250307	161300	669362960	2945	2945	2945	2945	0
307	20250307	161200	669362960	2945	2945	2945	2945	0
308	20250307	161100	669362960	2945	2945	2945	2945	0
309	20250307	161000	669362960	2945	2945	2945	2945	0
310	20250307	160900	669362960	2945	2945	2945	2945	0
311	20250307	160800	669362960	2945	2945	2945	2945	0
312	20250307	160700	669362960	2945	2945	2945	2945	0
313	20250307	160600	669362960	2945	2945	2945	2945	0
314	20250307	160500	669362960	2945	2945	2945	2945	0
315	20250307	160400	669362960	2945	2945	2945	2945	0
316	20250307	160300	669362960	2945	2945	2945	2945	0
317	20250307	160200	669362960	2945	2945	2945	2945	0
318	20250307	160100	669362960	2945	2945	2945	2945	0
319	20250307	160000	669362960	2945	2945	2945	2945	0
320	20250307	155900	669362960	2945	2945	2945	2945	0
321	20250307	155800	669362960	2945	2945	2945	2945	0
322	20250307	155700	669362960	2945	2945	2945	2945	0
323	20250307	155600	669362960	2945	2945	2945	2945	0
324	20250307	155500	669362960	2945	2945	2945	2945	0
325	20250307	155400	669362960	2945	2945	2945	2945	0
326	20250307	155300	669362960	2945	2945	2945	2945	0
327	20250307	155200	669362960	2945	2945	2945	2945	0
328	20250307	155100	669362960	2945	2945	2945	2945	0
329	20250307	155000	669362960	2945	2945	2945	2945	0
330	20250307	154900	669362960	2945	2945	2945	2945	0
331	20250307	154800	669362960	2945	2945	2945	2945	0
332	20250307	154700	669362960	2945	2945	2945	2945	1038
333	20250307	154600	669362960	2945	2945	2945	2945	0
334	20250307	154500	669362960	2945	2945	2945	2945	0
335	20250307	154400	669362960	2945	2945	2945	2945	0
336	20250307	154300	669362960	2945	2945	2945	2945	0
337	20250307	154200	669362960	2945	2945	2945	2945	0
338	20250307	154100	669362960	2945	2945	2945	2945	0
339	20250307	154000	669362960	2945	2945	2945	2945	0
340	20250307	153900	669362960	2945	2945	2945	2945	0
341	20250307	153800	669362960	2945	2945	2945	2945	0
342	20250307	153700	669362960	2945	2945	2945	2945	0
343	20250307	153600	669362960	2945	2945	2945	2945	0
344	20250307	153500	669362960	2945	2945	2945	2945	0
345	20250307	153400	669362960	2945	2945	2945	2945	0
346	20250307	153300	669362960	2945	2945	2945	2945	0
347	20250307	153200	669362960	2945	2945	2945	2945	0
348	20250307	153100	669362960	2945	2945	2945	2945	0
349	20250307	153000	669362960	2945	2945	2945	2945	1038
350	20250307	152900	666306050	2930	2930	2930	2930	0
351	20250307	152800	666306050	2930	2930	2930	2930	0
352	20250307	152700	666306050	2930	2930	2930	2930	0
353	20250307	152600	666306050	2930	2930	2930	2930	0
354	20250307	152500	666306050	2930	2930	2930	2930	0
355	20250307	152400	666306050	2930	2930	2930	2930	0
356	20250307	152300	666306050	2930	2930	2930	2930	0
357	20250307	152200	666306050	2930	2930	2930	2930	0
358	20250307	152100	666306050	2930	2930	2930	2930	0
359	20250307	152000	666306050	2930	2930	2930	2930	0
360	20250307	151900	666306050	2930	2930	2930	2925	13
361	20250307	151800	666267970	2930	2925	2930	2920	41
362	20250307	151700	666148190	2935	2935	2935	2935	505
363	20250307	151600	664666015	2945	2945	2945	2945	328
364	20250307	151500	663700055	2945	2945	2945	2945	0
365	20250307	151400	663700055	2945	2945	2945	2945	0
366	20250307	151300	663700055	2945	2945	2945	2945	1
367	20250307	151200	663697110	2935	2935	2935	2935	1
368	20250307	151100	663694175	2935	2930	2940	2930	102
369	20250307	151000	663394310	2920	2925	2925	2920	27
370	20250307	150900	663315465	2935	2935	2935	2935	0
371	20250307	150800	663315465	2935	2935	2935	2935	1
372	20250307	150700	663312530	2935	2915	2935	2915	352
373	20250307	150600	662281465	2915	2915	2915	2915	55
374	20250307	150500	662121140	2930	2925	2930	2925	94
375	20250307	150400	661845725	2935	2920	2935	2920	2
376	20250307	150300	661839870	2910	2910	2910	2910	3
377	20250307	150200	661831140	2910	2915	2915	2910	189
378	20250307	150100	661280655	2915	2915	2915	2910	4335
379	20250307	150000	648662630	2930	2930	2930	2925	23
380	20250307	145900	648595245	2935	2935	2935	2935	0
381	20250307	145800	648595245	2935	2935	2935	2935	0
382	20250307	145700	648595245	2935	2935	2935	2935	0
383	20250307	145600	648595245	2935	2935	2935	2935	116
384	20250307	145500	648254785	2935	2935	2935	2935	95
385	20250307	145400	647975960	2935	2935	2935	2935	0
386	20250307	145300	647975960	2935	2935	2935	2935	0
387	20250307	145200	647975960	2935	2935	2935	2935	1
388	20250307	145100	647973025	2925	2925	2930	2925	74
389	20250307	145000	647756215	2915	2920	2920	2915	104
390	20250307	144900	647452815	2930	2925	2930	2925	896
391	20250307	144800	644831515	2920	2920	2920	2920	0
392	20250307	144700	644831515	2920	2925	2925	2920	107
393	20250307	144600	644519065	2935	2935	2935	2935	0
394	20250307	144500	644519065	2935	2935	2935	2935	0
395	20250307	144400	644519065	2935	2935	2935	2935	1
396	20250307	144300	644516130	2935	2935	2935	2935	10
397	20250307	144200	644486780	2935	2935	2935	2935	0
398	20250307	144100	644486780	2935	2935	2935	2935	1
399	20250307	144000	644483845	2925	2925	2925	2925	118
400	20250307	143900	644138695	2925	2925	2925	2925	5
401	20250307	143800	644124070	2930	2930	2930	2930	0
402	20250307	143700	644124070	2930	2930	2930	2930	0
403	20250307	143600	644124070	2930	2930	2930	2930	1
404	20250307	143500	644121140	2935	2935	2935	2935	14
405	20250307	143400	644080050	2940	2940	2940	2940	0
406	20250307	143300	644080050	2940	2940	2940	2940	681
407	20250307	143200	642077910	2930	2930	2930	2925	1312
408	20250307	143100	638235305	2950	2920	2950	2920	1128
409	20250307	143000	634918705	2930	2930	2930	2930	277
410	20250307	142900	634107095	2915	2915	2915	2915	0
411	20250307	142800	634107095	2915	2915	2915	2915	0
412	20250307	142700	634107095	2915	2915	2915	2915	34
413	20250307	142600	634007985	2920	2915	2920	2915	939
414	20250307	142500	631266205	2910	2910	2910	2910	0
415	20250307	142400	631266205	2910	2910	2910	2910	2161
416	20250307	142300	624977695	2910	2925	2925	2910	5068
417	20250307	142200	610185190	2930	2930	2930	2930	0
418	20250307	142100	610185190	2930	2930	2930	2930	10
419	20250307	142000	610155890	2935	2935	2935	2935	10
420	20250307	141900	610126540	2930	2930	2930	2930	0
421	20250307	141800	610126540	2930	2930	2930	2930	0
422	20250307	141700	610126540	2930	2930	2930	2930	0
423	20250307	141600	610126540	2930	2930	2930	2930	50
424	20250307	141500	609980040	2930	2930	2930	2930	0
425	20250307	141400	609980040	2930	2930	2930	2930	3
426	20250307	141300	609971250	2930	2925	2930	2925	15
427	20250307	141200	609927325	2925	2925	2925	2925	11
428	20250307	141100	609895150	2925	2930	2930	2925	977
429	20250307	141000	607036255	2930	2930	2935	2930	399
430	20250307	140900	605867175	2935	2935	2935	2935	0
431	20250307	140800	605867175	2935	2935	2935	2935	1
432	20250307	140700	605864240	2935	2935	2935	2935	7
433	20250307	140600	605843695	2935	2935	2935	2925	274
434	20250307	140500	605042195	2935	2935	2935	2935	122
435	20250307	140400	604684125	2930	2930	2930	2930	17
436	20250307	140300	604634315	2935	2940	2940	2935	433
437	20250307	140200	603363420	2940	2940	2940	2940	0
438	20250307	140100	603363420	2940	2940	2940	2940	0
439	20250307	140000	603363420	2940	2940	2940	2940	0
440	20250307	135900	603363420	2940	2940	2940	2940	0
441	20250307	135800	603363420	2940	2940	2940	2940	1
442	20250307	135700	603360480	2935	2945	2945	2935	797
443	20250307	135600	601017400	2945	2945	2945	2945	20
444	20250307	135500	600958500	2945	2945	2945	2945	2
445	20250307	135400	600952610	2955	2955	2955	2955	0
446	20250307	135300	600952610	2955	2955	2955	2955	0
447	20250307	135200	600952610	2955	2955	2955	2955	0
448	20250307	135100	600952610	2955	2955	2955	2955	0
449	20250307	135000	600952610	2955	2955	2955	2955	0
450	20250307	134900	600952610	2955	2950	2955	2950	2
451	20250307	134800	600946705	2950	2950	2950	2950	1
452	20250307	134700	600943755	2940	2945	2945	2940	250
453	20250307	134600	600208425	2955	2955	2955	2955	0
454	20250307	134500	600208425	2955	2955	2955	2955	0
455	20250307	134400	600208425	2955	2950	2955	2950	101
456	20250307	134300	599910470	2950	2950	2950	2950	0
457	20250307	134200	599910470	2950	2950	2950	2950	0
458	20250307	134100	599910470	2950	2950	2950	2950	1
459	20250307	134000	599907520	2945	2945	2945	2945	0
460	20250307	133900	599907520	2945	2945	2945	2945	0
461	20250307	133800	599907520	2945	2945	2945	2945	0
462	20250307	133700	599907520	2945	2945	2945	2945	28
463	20250307	133600	599825060	2935	2935	2935	2935	0
464	20250307	133500	599825060	2935	2935	2935	2935	0
465	20250307	133400	599825060	2935	2935	2935	2935	0
466	20250307	133300	599825060	2935	2935	2935	2935	0
467	20250307	133200	599825060	2935	2935	2935	2935	0
468	20250307	133100	599825060	2935	2935	2935	2935	1
469	20250307	133000	599822125	2935	2935	2935	2935	127
470	20250307	132900	599449380	2930	2930	2930	2930	5
471	20250307	132800	599434730	2930	2925	2930	2925	1102
472	20250307	132700	596211215	2925	2935	2935	2925	102
473	20250307	132600	595912850	2930	2935	2935	2930	12
474	20250307	132500	595877685	2930	2930	2930	2930	762
475	20250307	132400	593645025	2940	2940	2940	2940	1
476	20250307	132300	593642085	2935	2935	2935	2935	34
477	20250307	132200	593542295	2940	2940	2940	2940	0
478	20250307	132100	593542295	2940	2940	2940	2940	4
479	20250307	132000	593530535	2940	2940	2940	2940	0
480	20250307	131900	593530535	2940	2940	2940	2940	0
481	20250307	131800	593530535	2940	2940	2940	2940	0
482	20250307	131700	593530535	2940	2940	2940	2940	0
483	20250307	131600	593530535	2940	2935	2940	2935	944
484	20250307	131500	590756370	2940	2940	2940	2940	0
485	20250307	131400	590756370	2940	2940	2940	2940	0
486	20250307	131300	590756370	2940	2945	2945	2940	101
487	20250307	131200	590459425	2945	2945	2945	2945	0
488	20250307	131100	590459425	2945	2945	2945	2945	300
489	20250307	131000	589575925	2955	2955	2955	2955	0
490	20250307	130900	589575925	2955	2955	2955	2955	0
491	20250307	130800	589575925	2955	2955	2955	2955	0
492	20250307	130700	589575925	2955	2955	2955	2955	0
493	20250307	130600	589575925	2955	2955	2955	2955	0
494	20250307	130500	589575925	2955	2955	2955	2955	0
495	20250307	130400	589575925	2955	2955	2955	2955	34
496	20250307	130300	589475455	2955	2955	2955	2955	0
497	20250307	130200	589475455	2955	2955	2955	2955	10
498	20250307	130100	589445905	2955	2955	2955	2955	0
499	20250307	130000	589445905	2955	2955	2955	2955	0
500	20250307	125900	589445905	2955	2955	2955	2955	0
501	20250307	125800	589445905	2955	2955	2955	2955	0
502	20250307	125700	589445905	2955	2955	2955	2955	0
503	20250307	125600	589445905	2955	2955	2955	2955	0
504	20250307	125500	589445905	2955	2955	2955	2955	0
505	20250307	125400	589445905	2955	2955	2955	2955	10
506	20250307	125300	589416355	2955	2955	2955	2955	0
507	20250307	125200	589416355	2955	2955	2955	2955	97
508	20250307	125100	589129720	2950	2945	2950	2945	102
509	20250307	125000	588828825	2955	2955	2955	2955	0
510	20250307	124900	588828825	2955	2955	2955	2955	677
511	20250307	124800	586828290	2975	2945	2975	2945	1204
512	20250307	124700	583277710	2950	2950	2950	2945	398
513	20250307	124600	582103660	2950	2945	2955	2945	485
514	20250307	124500	580675215	2945	2945	2945	2945	50
515	20250307	124400	580527965	2940	2950	2950	2940	194
516	20250307	124300	579957520	2945	2965	2965	2945	1230
517	20250307	124200	576314420	2965	2960	2965	2960	8
518	20250307	124100	576290735	2965	2965	2965	2965	0
519	20250307	124000	576290735	2965	2965	2965	2965	0
520	20250307	123900	576290735	2965	2965	2965	2965	0
521	20250307	123800	576290735	2965	2965	2965	2965	0
522	20250307	123700	576290735	2965	2975	2980	2955	88
523	20250307	123600	576030450	2975	2960	2975	2960	18
524	20250307	123500	575977020	2965	2965	2965	2965	0
525	20250307	123400	575977020	2965	2965	2965	2965	2
526	20250307	123300	575971090	2965	2965	2965	2965	1
527	20250307	123200	575968125	2970	2965	2980	2965	208
528	20250307	123100	575349305	2960	2960	2960	2960	301
529	20250307	123000	574458345	2960	2960	2960	2960	0
530	20250307	122900	574458345	2960	2960	2960	2960	0
531	20250307	122800	574458345	2960	2955	2960	2950	108
532	20250307	122700	574138720	2960	2960	2960	2960	0
533	20250307	122600	574138720	2960	2950	2960	2950	2
534	20250307	122500	574132810	2940	2940	2940	2940	0
535	20250307	122400	574132810	2940	2940	2940	2940	0
536	20250307	122300	574132810	2940	2940	2940	2940	0
537	20250307	122200	574132810	2940	2940	2940	2940	0
538	20250307	122100	574132810	2940	2940	2940	2940	0
539	20250307	122000	574132810	2940	2940	2940	2940	0
540	20250307	121900	574132810	2940	2940	2940	2940	0
541	20250307	121800	574132810	2940	2940	2940	2940	12
542	20250307	121700	574097530	2940	2940	2940	2940	0
543	20250307	121600	574097530	2940	2940	2940	2940	2
544	20250307	121500	574091650	2940	2940	2940	2940	0
545	20250307	121400	574091650	2940	2940	2940	2940	1
546	20250307	121300	574088710	2935	2935	2935	2935	7
547	20250307	121200	574068165	2935	2935	2935	2925	655
548	20250307	121100	572145780	2960	2930	2960	2925	1147
549	20250307	121000	568775780	2945	2945	2945	2945	0
550	20250307	120900	568775780	2945	2945	2945	2945	0
551	20250307	120800	568775780	2945	2965	2965	2935	3122
552	20250307	120700	559583560	2965	2965	2965	2965	353
553	20250307	120600	558536915	2965	2975	2975	2965	79
554	20250307	120500	558302180	2985	2985	2985	2985	0
555	20250307	120400	558302180	2985	2985	2985	2985	0
556	20250307	120300	558302180	2985	2970	2985	2970	35
557	20250307	120200	558198210	2970	2970	3010	2970	1601
558	20250307	120100	553443135	2970	2970	2970	2970	2
559	20250307	120000	553437195	2965	2965	2965	2965	0
560	20250307	115900	553437195	2965	2965	2965	2965	1
561	20250307	115800	553434230	2965	2965	2965	2965	1
562	20250307	115700	553431265	2965	2965	2965	2965	0
563	20250307	115600	553431265	2965	2965	2965	2965	1
564	20250307	115500	553428300	2970	2965	2970	2965	2
565	20250307	115400	553422365	2955	2955	2955	2955	0
566	20250307	115300	553422365	2955	2945	2955	2945	204
567	20250307	115200	552819635	2955	2955	2955	2940	6022
568	20250307	115100	535057405	2960	2960	2960	2960	0
569	20250307	115000	535057405	2960	2960	2960	2960	3
570	20250307	114900	535048525	2960	2965	2965	2960	12
571	20250307	114800	535012995	2965	2970	2970	2965	6
572	20250307	114700	534995200	2970	2975	2975	2950	2514
573	20250307	114600	527556180	2970	2965	2970	2965	164
574	20250307	114500	527069845	2965	2960	2965	2960	201
575	20250307	114400	526474380	2970	2970	2970	2970	0
576	20250307	114300	526474380	2970	2970	2970	2970	0
577	20250307	114200	526474380	2970	2965	2970	2960	610
578	20250307	114100	524668110	2970	2975	2975	2970	1138
579	20250307	114000	521287580	2975	2975	2975	2975	46
580	20250307	113900	521150730	2980	2980	2980	2980	0
581	20250307	113800	521150730	2980	2980	2980	2980	0
582	20250307	113700	521150730	2980	2985	2985	2975	4
583	20250307	113600	521138810	2985	2985	2985	2985	0
584	20250307	113500	521138810	2985	2985	2985	2985	1
585	20250307	113400	521135825	2975	2975	2975	2975	0
586	20250307	113300	521135825	2975	2975	2975	2975	2719
587	20250307	113200	513046800	2975	2980	2980	2975	368
588	20250307	113100	511951565	2980	2980	2980	2980	13
589	20250307	113000	511912825	2990	2990	2990	2990	0
590	20250307	112900	511912825	2990	2990	2990	2990	0
591	20250307	112800	511912825	2990	2990	2990	2990	533
592	20250307	112700	510319155	3005	3005	3005	3005	0
593	20250307	112600	510319155	3005	3005	3005	3005	0
594	20250307	112500	510319155	3005	3005	3005	3005	0
595	20250307	112400	510319155	3005	3005	3005	3005	1000
596	20250307	112300	507314155	3015	3015	3015	3015	0
597	20250307	112200	507314155	3015	2995	3015	2995	19
598	20250307	112100	507257155	2985	2980	2985	2980	2
599	20250307	112000	507251190	2975	2970	2975	2970	1488
600	20250307	111900	502829595	2970	2970	2970	2970	0
601	20250307	111800	502829595	2970	2975	2990	2970	1664
602	20250307	111700	497880940	2975	2995	2995	2975	8374
603	20250307	111600	472933540	3000	3000	3000	3000	0
604	20250307	111500	472933540	3000	3000	3000	3000	0
605	20250307	111400	472933540	3000	3005	3010	3000	3692
606	20250307	111300	461853075	3010	3010	3010	3010	0
607	20250307	111200	461853075	3010	3010	3010	3010	1
608	20250307	111100	461850065	3010	3015	3015	3010	26
609	20250307	111000	461771800	3010	3010	3010	3010	2
610	20250307	110900	461765780	3005	3005	3005	3005	0
611	20250307	110800	461765780	3005	3005	3005	3005	100
612	20250307	110700	461465280	3005	3005	3005	3005	157
613	20250307	110600	460993495	3010	3010	3010	3010	1
614	20250307	110500	460990485	3015	3010	3015	3010	1286
615	20250307	110400	457114625	3010	3015	3015	3010	668
616	20250307	110300	455103695	3030	3030	3030	3030	0
617	20250307	110200	455103695	3030	3030	3030	3030	0
618	20250307	110100	455103695	3030	3030	3030	3030	0
619	20250307	110000	455103695	3030	3030	3030	3030	0
620	20250307	105900	455103695	3030	3020	3030	3020	2
621	20250307	105800	455097645	3035	3035	3035	3035	0
622	20250307	105700	455097645	3035	3015	3035	3015	209
623	20250307	105600	454465565	3020	3015	3020	3015	20
624	20250307	105500	454405170	3020	3020	3020	3020	0
625	20250307	105400	454405170	3020	3010	3020	3010	10
626	20250307	105300	454375020	3010	3015	3020	3010	663
627	20250307	105200	452378870	3030	3030	3030	3030	0
628	20250307	105100	452378870	3030	3030	3030	3030	0
629	20250307	105000	452378870	3030	3030	3030	3030	0
630	20250307	104900	452378870	3030	3030	3030	3030	0
631	20250307	104800	452378870	3030	3030	3030	3030	0
632	20250307	104700	452378870	3030	3030	3030	3030	0
633	20250307	104600	452378870	3030	3030	3030	3030	0
634	20250307	104500	452378870	3030	3020	3035	3005	1181
635	20250307	104400	448827955	3040	3040	3045	3040	1475
636	20250307	104300	444342425	3035	3035	3035	3035	200
637	20250307	104200	443735425	3040	3035	3040	3025	671
638	20250307	104100	441705555	3035	3025	3045	3025	1817
639	20250307	104000	436177140	3020	3020	3020	3020	408
640	20250307	103900	434944980	3020	3020	3020	3020	1
641	20250307	103800	434941960	3015	3015	3015	3015	0
642	20250307	103700	434941960	3015	3015	3015	3015	7
643	20250307	103600	434920855	3010	3010	3010	3010	0
644	20250307	103500	434920855	3010	3010	3010	3010	500
645	20250307	103400	433415855	3020	3020	3020	3020	51
646	20250307	103300	433261835	3010	3015	3015	3010	9
647	20250307	103200	433234715	3020	3020	3020	3020	0
648	20250307	103100	433234715	3020	3020	3020	3020	0
649	20250307	103000	433234715	3020	3020	3020	3020	1
650	20250307	102900	433231695	3010	3020	3020	3010	10
651	20250307	102800	433201505	3010	3020	3020	3010	514
652	20250307	102700	431653365	3025	3035	3040	3025	15
653	20250307	102600	431607965	3030	3030	3030	3020	344
654	20250307	102500	430567715	3035	3035	3035	3035	0
655	20250307	102400	430567715	3035	3035	3035	3035	8
656	20250307	102300	430543435	3040	3040	3040	3040	0
657	20250307	102200	430543435	3040	3040	3040	3040	0
658	20250307	102100	430543435	3040	3040	3040	3040	0
659	20250307	102000	430543435	3040	3040	3040	3040	0
660	20250307	101900	430543435	3040	3040	3040	3040	3
661	20250307	101800	430534315	3040	3040	3040	3040	1
662	20250307	101700	430531275	3050	3050	3050	3050	0
663	20250307	101600	430531275	3050	3050	3050	3050	0
664	20250307	101500	430531275	3050	3045	3050	3045	10
665	20250307	101400	430500780	3050	3045	3050	3045	784
666	20250307	101300	428112870	3045	3045	3045	3045	18
667	20250307	101200	428058060	3045	3045	3045	3045	5
668	20250307	101100	428042835	3050	3050	3050	3050	0
669	20250307	101000	428042835	3050	3035	3050	3030	17
670	20250307	100900	427991245	3030	3060	3060	3030	3480
671	20250307	100800	417395905	3060	3075	3075	3060	142
672	20250307	100700	416961120	3070	3070	3070	3070	50
673	20250307	100600	416807620	3075	3075	3075	3075	142
674	20250307	100500	416370970	3080	3070	3080	3070	566
675	20250307	100400	414632690	3050	3060	3060	3050	859
676	20250307	100300	412009955	3070	3060	3070	3060	116
677	20250307	100200	411654965	3070	3070	3070	3070	23
678	20250307	100100	411584355	3080	3070	3080	3070	140
679	20250307	100000	411154535	3075	3085	3085	3075	3
680	20250307	095900	411145300	3075	3075	3075	3075	8
681	20250307	095800	411120700	3075	3070	3075	3070	501
682	20250307	095700	409582625	3070	3065	3070	3065	251
683	20250307	095600	408812215	3070	3070	3070	3070	30
684	20250307	095500	408720115	3075	3065	3075	3065	108
685	20250307	095400	408389085	3080	3070	3085	3070	489
686	20250307	095300	406887830	3070	3070	3070	3070	211
687	20250307	095200	406240060	3085	3085	3085	3085	0
688	20250307	095100	406240060	3085	3080	3085	3070	375
689	20250307	095000	405086245	3085	3085	3085	3085	487
690	20250307	094900	403583850	3085	3085	3085	3085	460
691	20250307	094800	402164750	3085	3080	3085	3080	177
692	20250307	094700	401619330	3085	3105	3105	3065	3318
693	20250307	094600	391351545	3105	3125	3125	3100	2157
694	20250307	094500	384648745	3115	3140	3140	3115	1510
695	20250307	094400	379941820	3120	3135	3135	3120	3965
696	20250307	094300	367537945	3135	3135	3155	3135	14089
697	20250307	094200	323302430	3135	3120	3135	3120	2518
698	20250307	094100	315427845	3120	3110	3120	3110	171
699	20250307	094000	314896025	3110	3110	3110	3110	270
700	20250307	093900	314056325	3120	3115	3120	3115	480
701	20250307	093800	312561090	3120	3110	3120	3110	31
702	20250307	093700	312464650	3110	3130	3130	3110	2335
703	20250307	093600	305187470	3135	3140	3140	3130	784
704	20250307	093500	302729720	3120	3100	3140	3100	16291
705	20250307	093400	252052005	3085	3075	3100	3075	12611
706	20250307	093300	213039305	3080	3090	3090	3080	1450
707	20250307	093200	208572330	3090	3085	3090	3080	1780
708	20250307	093100	203072660	3075	3065	3085	3065	4114
709	20250307	093000	190402095	3075	3040	3075	3040	12527
710	20250307	092900	152067920	3035	3020	3035	3020	1249
711	20250307	092800	148283465	3000	3000	3000	3000	0
712	20250307	092700	148283465	3000	3000	3000	3000	214
713	20250307	092600	147641465	3000	3000	3005	3000	1128
714	20250307	092500	144257235	3010	3010	3010	3010	44
715	20250307	092400	144124795	3015	3020	3020	3015	1026
716	20250307	092300	141030405	3035	3035	3035	3035	207
717	20250307	092200	140402160	3035	3035	3035	3035	16
718	20250307	092100	140353600	3020	3025	3025	3020	996
719	20250307	092000	137344180	3035	3035	3035	3035	0
720	20250307	091900	137344180	3035	3035	3035	3035	7
721	20250307	091800	137322935	3030	3030	3030	3030	212
722	20250307	091700	136680575	3015	3020	3020	3015	400
723	20250307	091600	135474525	3015	3015	3015	3015	0
724	20250307	091500	135474525	3015	3015	3015	3015	500
725	20250307	091400	133967025	3000	3000	3000	3000	4351
726	20250307	091300	120914025	3000	3005	3005	2990	3476
727	20250307	091200	110489020	3000	3000	3000	3000	0
728	20250307	091100	110489020	3000	3000	3000	3000	1251
729	20250307	091000	106736020	2985	2985	2995	2985	290
730	20250307	090900	105869170	2985	2990	2990	2980	5072
731	20250307	090800	90722210	3000	3000	3000	2985	1477
732	20250307	090700	86296635	3000	3040	3040	3000	4395
733	20250307	090600	73036495	3040	3040	3040	3040	10
734	20250307	090500	73006095	3040	3000	3040	3000	21
735	20250307	090400	72943055	3000	3045	3050	3000	3921
736	20250307	090300	61082250	3050	3005	3050	3005	7125
737	20250307	090200	39391520	3000	3000	3000	3000	2010
738	20250307	090100	33361520	2985	2970	2985	2970	4948
739	20250307	090000	18635905	2940	2970	2970	2935	6275