KissMeData/317690/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	211900	492410397	4450	4450	4450	4450	1821
3	20250306	211800	492410397	4450	4450	4450	4450	0
4	20250306	211700	492410397	4450	4450	4450	4450	0
5	20250306	211600	492410397	4450	4450	4450	4450	0
6	20250306	211500	492410397	4450	4450	4450	4450	0
7	20250306	211400	492410397	4450	4450	4450	4450	0
8	20250306	211300	492410397	4450	4450	4450	4450	0
9	20250306	211200	492410397	4450	4450	4450	4450	0
10	20250306	211100	492410397	4450	4450	4450	4450	0
11	20250306	211000	492410397	4450	4450	4450	4450	0
12	20250306	210900	492410397	4450	4450	4450	4450	0
13	20250306	210800	492410397	4450	4450	4450	4450	0
14	20250306	210700	492410397	4450	4450	4450	4450	0
15	20250306	210600	492410397	4450	4450	4450	4450	0
16	20250306	210500	492410397	4450	4450	4450	4450	0
17	20250306	210400	492410397	4450	4450	4450	4450	0
18	20250306	210300	492410397	4450	4450	4450	4450	0
19	20250306	210200	492410397	4450	4450	4450	4450	0
20	20250306	210100	492410397	4450	4450	4450	4450	0
21	20250306	210000	492410397	4450	4450	4450	4450	0
22	20250306	205900	492410397	4450	4450	4450	4450	0
23	20250306	205800	492410397	4450	4450	4450	4450	0
24	20250306	205700	492410397	4450	4450	4450	4450	0
25	20250306	205600	492410397	4450	4450	4450	4450	0
26	20250306	205500	492410397	4450	4450	4450	4450	0
27	20250306	205400	492410397	4450	4450	4450	4450	0
28	20250306	205300	492410397	4450	4450	4450	4450	0
29	20250306	205200	492410397	4450	4450	4450	4450	0
30	20250306	205100	492410397	4450	4450	4450	4450	0
31	20250306	205000	492410397	4450	4450	4450	4450	0
32	20250306	204900	492410397	4450	4450	4450	4450	1821
33	20250306	204800	492410397	4450	4450	4450	4450	0
34	20250306	204700	492410397	4450	4450	4450	4450	0
35	20250306	204600	492410397	4450	4450	4450	4450	0
36	20250306	204500	492410397	4450	4450	4450	4450	0
37	20250306	204400	492410397	4450	4450	4450	4450	0
38	20250306	204300	492410397	4450	4450	4450	4450	0
39	20250306	204200	492410397	4450	4450	4450	4450	0
40	20250306	204100	492410397	4450	4450	4450	4450	0
41	20250306	204000	492410397	4450	4450	4450	4450	0
42	20250306	203900	492410397	4450	4450	4450	4450	0
43	20250306	203800	492410397	4450	4450	4450	4450	0
44	20250306	203700	492410397	4450	4450	4450	4450	0
45	20250306	203600	492410397	4450	4450	4450	4450	0
46	20250306	203500	492410397	4450	4450	4450	4450	0
47	20250306	203400	492410397	4450	4450	4450	4450	0
48	20250306	203300	492410397	4450	4450	4450	4450	0
49	20250306	203200	492410397	4450	4450	4450	4450	0
50	20250306	203100	492410397	4450	4450	4450	4450	0
51	20250306	203000	492410397	4450	4450	4450	4450	0
52	20250306	202900	492410397	4450	4450	4450	4450	0
53	20250306	202800	492410397	4450	4450	4450	4450	0
54	20250306	202700	492410397	4450	4450	4450	4450	0
55	20250306	202600	492410397	4450	4450	4450	4450	0
56	20250306	202500	492410397	4450	4450	4450	4450	0
57	20250306	202400	492410397	4450	4450	4450	4450	0
58	20250306	202300	492410397	4450	4450	4450	4450	0
59	20250306	202200	492410397	4450	4450	4450	4450	0
60	20250306	202100	492410397	4450	4450	4450	4450	0
61	20250306	202000	492410397	4450	4450	4450	4450	0
62	20250306	201900	492410397	4450	4450	4450	4450	1821
63	20250306	201800	492410397	4450	4450	4450	4450	0
64	20250306	201700	492410397	4450	4450	4450	4450	0
65	20250306	201600	492410397	4450	4450	4450	4450	0
66	20250306	201500	492410397	4450	4450	4450	4450	0
67	20250306	201400	492410397	4450	4450	4450	4450	0
68	20250306	201300	492410397	4450	4450	4450	4450	0
69	20250306	201200	492410397	4450	4450	4450	4450	0
70	20250306	201100	492410397	4450	4450	4450	4450	0
71	20250306	201000	492410397	4450	4450	4450	4450	0
72	20250306	200900	492410397	4450	4450	4450	4450	0
73	20250306	200800	492410397	4450	4450	4450	4450	0
74	20250306	200700	492410397	4450	4450	4450	4450	0
75	20250306	200600	492410397	4450	4450	4450	4450	0
76	20250306	200500	492410397	4450	4450	4450	4450	0
77	20250306	200400	492410397	4450	4450	4450	4450	0
78	20250306	200300	492410397	4450	4450	4450	4450	0
79	20250306	200200	492410397	4450	4450	4450	4450	0
80	20250306	200100	492410397	4450	4450	4450	4450	0
81	20250306	200000	492410397	4450	4450	4450	4450	0
82	20250306	195900	492410397	4450	4450	4450	4450	0
83	20250306	195800	492410397	4450	4450	4450	4450	0
84	20250306	195700	492410397	4450	4450	4450	4450	0
85	20250306	195600	492410397	4450	4450	4450	4450	0
86	20250306	195500	492410397	4450	4450	4450	4450	0
87	20250306	195400	492410397	4450	4450	4450	4450	0
88	20250306	195300	492410397	4450	4450	4450	4450	0
89	20250306	195200	492410397	4450	4450	4450	4450	0
90	20250306	195100	492410397	4450	4450	4450	4450	0
91	20250306	195000	492410397	4450	4450	4450	4450	0
92	20250306	194900	492410397	4450	4450	4450	4450	1821
93	20250306	194800	492410397	4450	4450	4450	4450	0
94	20250306	194700	492410397	4450	4450	4450	4450	0
95	20250306	194600	492410397	4450	4450	4450	4450	0
96	20250306	194500	492410397	4450	4450	4450	4450	0
97	20250306	194400	492410397	4450	4450	4450	4450	0
98	20250306	194300	492410397	4450	4450	4450	4450	0
99	20250306	194200	492410397	4450	4450	4450	4450	0
100	20250306	194100	492410397	4450	4450	4450	4450	0
101	20250306	194000	492410397	4450	4450	4450	4450	0
102	20250306	193900	492410397	4450	4450	4450	4450	0
103	20250306	193800	492410397	4450	4450	4450	4450	0
104	20250306	193700	492410397	4450	4450	4450	4450	0
105	20250306	193600	492410397	4450	4450	4450	4450	0
106	20250306	193500	492410397	4450	4450	4450	4450	0
107	20250306	193400	492410397	4450	4450	4450	4450	0
108	20250306	193300	492410397	4450	4450	4450	4450	0
109	20250306	193200	492410397	4450	4450	4450	4450	0
110	20250306	193100	492410397	4450	4450	4450	4450	0
111	20250306	193000	492410397	4450	4450	4450	4450	0
112	20250306	192900	492410397	4450	4450	4450	4450	0
113	20250306	192800	492410397	4450	4450	4450	4450	0
114	20250306	192700	492410397	4450	4450	4450	4450	0
115	20250306	192600	492410397	4450	4450	4450	4450	0
116	20250306	192500	492410397	4450	4450	4450	4450	0
117	20250306	192400	492410397	4450	4450	4450	4450	0
118	20250306	192300	492410397	4450	4450	4450	4450	0
119	20250306	192200	492410397	4450	4450	4450	4450	0
120	20250306	192100	492410397	4450	4450	4450	4450	0
121	20250306	192000	492410397	4450	4450	4450	4450	0
122	20250306	191900	492410397	4450	4450	4450	4450	1821
123	20250306	191800	492410397	4450	4450	4450	4450	0
124	20250306	191700	492410397	4450	4450	4450	4450	0
125	20250306	191600	492410397	4450	4450	4450	4450	0
126	20250306	191500	492410397	4450	4450	4450	4450	0
127	20250306	191400	492410397	4450	4450	4450	4450	0
128	20250306	191300	492410397	4450	4450	4450	4450	0
129	20250306	191200	492410397	4450	4450	4450	4450	0
130	20250306	191100	492410397	4450	4450	4450	4450	0
131	20250306	191000	492410397	4450	4450	4450	4450	0
132	20250306	190900	492410397	4450	4450	4450	4450	0
133	20250306	190800	492410397	4450	4450	4450	4450	0
134	20250306	190700	492410397	4450	4450	4450	4450	0
135	20250306	190600	492410397	4450	4450	4450	4450	0
136	20250306	190500	492410397	4450	4450	4450	4450	0
137	20250306	190400	492410397	4450	4450	4450	4450	0
138	20250306	190300	492410397	4450	4450	4450	4450	0
139	20250306	190200	492410397	4450	4450	4450	4450	0
140	20250306	190100	492410397	4450	4450	4450	4450	0
141	20250306	190000	492410397	4450	4450	4450	4450	0
142	20250306	185900	492410397	4450	4450	4450	4450	0
143	20250306	185800	492410397	4450	4450	4450	4450	0
144	20250306	185700	492410397	4450	4450	4450	4450	0
145	20250306	185600	492410397	4450	4450	4450	4450	0
146	20250306	185500	492410397	4450	4450	4450	4450	0
147	20250306	185400	492410397	4450	4450	4450	4450	0
148	20250306	185300	492410397	4450	4450	4450	4450	0
149	20250306	185200	492410397	4450	4450	4450	4450	0
150	20250306	185100	492410397	4450	4450	4450	4450	0
151	20250306	185000	492410397	4450	4450	4450	4450	0
152	20250306	184900	492410397	4450	4450	4450	4450	1821
153	20250306	184800	492410397	4450	4450	4450	4450	0
154	20250306	184700	492410397	4450	4450	4450	4450	0
155	20250306	184600	492410397	4450	4450	4450	4450	0
156	20250306	184500	492410397	4450	4450	4450	4450	0
157	20250306	184400	492410397	4450	4450	4450	4450	0
158	20250306	184300	492410397	4450	4450	4450	4450	0
159	20250306	184200	492410397	4450	4450	4450	4450	0
160	20250306	184100	492410397	4450	4450	4450	4450	0
161	20250306	184000	492410397	4450	4450	4450	4450	0
162	20250306	183900	492410397	4450	4450	4450	4450	0
163	20250306	183800	492410397	4450	4450	4450	4450	0
164	20250306	183700	492410397	4450	4450	4450	4450	0
165	20250306	183600	492410397	4450	4450	4450	4450	0
166	20250306	183500	492410397	4450	4450	4450	4450	0
167	20250306	183400	492410397	4450	4450	4450	4450	0
168	20250306	183300	492410397	4450	4450	4450	4450	0
169	20250306	183200	492410397	4450	4450	4450	4450	0
170	20250306	183100	492410397	4450	4450	4450	4450	0
171	20250306	183000	492410397	4450	4450	4450	4450	0
172	20250306	182900	492410397	4450	4450	4450	4450	0
173	20250306	182800	492410397	4450	4450	4450	4450	0
174	20250306	182700	492410397	4450	4450	4450	4450	0
175	20250306	182600	492410397	4450	4450	4450	4450	0
176	20250306	182500	492410397	4450	4450	4450	4450	0
177	20250306	182400	492410397	4450	4450	4450	4450	0
178	20250306	182300	492410397	4450	4450	4450	4450	0
179	20250306	182200	492410397	4450	4450	4450	4450	0
180	20250306	182100	492410397	4450	4450	4450	4450	0
181	20250306	182000	492410397	4450	4450	4450	4450	0
182	20250306	181900	492410397	4450	4450	4450	4450	1821
183	20250306	181800	492410397	4450	4450	4450	4450	0
184	20250306	181700	492410397	4450	4450	4450	4450	0
185	20250306	181600	492410397	4450	4450	4450	4450	0
186	20250306	181500	492410397	4450	4450	4450	4450	0
187	20250306	181400	492410397	4450	4450	4450	4450	0
188	20250306	181300	492410397	4450	4450	4450	4450	0
189	20250306	181200	492410397	4450	4450	4450	4450	0
190	20250306	181100	492410397	4450	4450	4450	4450	0
191	20250306	181000	492410397	4450	4450	4450	4450	0
192	20250306	180900	492410397	4450	4450	4450	4450	0
193	20250306	180800	492410397	4450	4450	4450	4450	0
194	20250306	180700	492410397	4450	4450	4450	4450	0
195	20250306	180600	492410397	4450	4450	4450	4450	0
196	20250306	180500	492410397	4450	4450	4450	4450	0
197	20250306	180400	492410397	4450	4450	4450	4450	0
198	20250306	180300	492410397	4450	4450	4450	4450	0
199	20250306	180200	492410397	4450	4450	4450	4450	0
200	20250306	180100	492410397	4450	4450	4450	4450	0
201	20250306	180000	492410397	4450	4450	4450	4450	0
202	20250306	175900	492410397	4450	4450	4450	4450	0
203	20250306	175800	492410397	4450	4450	4450	4450	0
204	20250306	175700	492410397	4450	4450	4450	4450	0
205	20250306	175600	492410397	4450	4450	4450	4450	0
206	20250306	175500	492410397	4450	4450	4450	4450	0
207	20250306	175400	492410397	4450	4450	4450	4450	0
208	20250306	175300	492410397	4450	4450	4450	4450	0
209	20250306	175200	492410397	4450	4450	4450	4450	0
210	20250306	175100	492410397	4450	4450	4450	4450	0
211	20250306	175000	492410397	4450	4450	4450	4450	0
212	20250306	174900	492410397	4450	4450	4450	4450	1821
213	20250306	174800	492410397	4450	4450	4450	4450	0
214	20250306	174700	492410397	4450	4450	4450	4450	0
215	20250306	174600	492410397	4450	4450	4450	4450	0
216	20250306	174500	492410397	4450	4450	4450	4450	0
217	20250306	174400	492410397	4450	4450	4450	4450	0
218	20250306	174300	492410397	4450	4450	4450	4450	0
219	20250306	174200	492410397	4450	4450	4450	4450	0
220	20250306	174100	492410397	4450	4450	4450	4450	0
221	20250306	174000	492410397	4450	4450	4450	4450	0
222	20250306	173900	492410397	4450	4450	4450	4450	0
223	20250306	173800	492410397	4450	4450	4450	4450	0
224	20250306	173700	492410397	4450	4450	4450	4450	0
225	20250306	173600	492410397	4450	4450	4450	4450	0
226	20250306	173500	492410397	4450	4450	4450	4450	0
227	20250306	173400	492410397	4450	4450	4450	4450	0
228	20250306	173300	492410397	4450	4450	4450	4450	0
229	20250306	173200	492410397	4450	4450	4450	4450	0
230	20250306	173100	492410397	4450	4450	4450	4450	0
231	20250306	173000	492410397	4450	4450	4450	4450	0
232	20250306	172900	492410397	4450	4450	4450	4450	0
233	20250306	172800	492410397	4450	4450	4450	4450	0
234	20250306	172700	492410397	4450	4450	4450	4450	0
235	20250306	172600	492410397	4450	4450	4450	4450	0
236	20250306	172500	492410397	4450	4450	4450	4450	0
237	20250306	172400	492410397	4450	4450	4450	4450	0
238	20250306	172300	492410397	4450	4450	4450	4450	0
239	20250306	172200	492410397	4450	4450	4450	4450	0
240	20250306	172100	492410397	4450	4450	4450	4450	0
241	20250306	172000	492410397	4450	4450	4450	4450	0
242	20250306	171900	492410397	4450	4450	4450	4450	1821
243	20250306	171800	492410397	4450	4450	4450	4450	0
244	20250306	171700	492410397	4450	4450	4450	4450	0
245	20250306	171600	492410397	4450	4450	4450	4450	0
246	20250306	171500	492410397	4450	4450	4450	4450	0
247	20250306	171400	492410397	4450	4450	4450	4450	0
248	20250306	171300	492410397	4450	4450	4450	4450	0
249	20250306	171200	492410397	4450	4450	4450	4450	0
250	20250306	171100	492410397	4450	4450	4450	4450	0
251	20250306	171000	492410397	4450	4450	4450	4450	0
252	20250306	170900	492410397	4450	4450	4450	4450	0
253	20250306	170800	492410397	4450	4450	4450	4450	0
254	20250306	170700	492410397	4450	4450	4450	4450	0
255	20250306	170600	492410397	4450	4450	4450	4450	0
256	20250306	170500	492410397	4450	4450	4450	4450	0
257	20250306	170400	492410397	4450	4450	4450	4450	0
258	20250306	170300	492410397	4450	4450	4450	4450	0
259	20250306	170200	492410397	4450	4450	4450	4450	0
260	20250306	170100	492410397	4450	4450	4450	4450	0
261	20250306	170000	492410397	4450	4450	4450	4450	0
262	20250306	165900	492410397	4450	4450	4450	4450	0
263	20250306	165800	492410397	4450	4450	4450	4450	0
264	20250306	165700	492410397	4450	4450	4450	4450	0
265	20250306	165600	492410397	4450	4450	4450	4450	0
266	20250306	165500	492410397	4450	4450	4450	4450	0
267	20250306	165400	492410397	4450	4450	4450	4450	0
268	20250306	165300	492410397	4450	4450	4450	4450	0
269	20250306	165200	492410397	4450	4450	4450	4450	0
270	20250306	165100	492410397	4450	4450	4450	4450	0
271	20250306	165000	492410397	4450	4450	4450	4450	0
272	20250306	164900	492410397	4450	4450	4450	4450	1821
273	20250306	164800	492410397	4450	4450	4450	4450	0
274	20250306	164700	492410397	4450	4450	4450	4450	0
275	20250306	164600	492410397	4450	4450	4450	4450	0
276	20250306	164500	492410397	4450	4450	4450	4450	0
277	20250306	164400	492410397	4450	4450	4450	4450	0
278	20250306	164300	492410397	4450	4450	4450	4450	0
279	20250306	164200	492410397	4450	4450	4450	4450	0
280	20250306	164100	492410397	4450	4450	4450	4450	0
281	20250306	164000	492410397	4450	4450	4450	4450	0
282	20250306	163900	492410397	4450	4450	4450	4450	0
283	20250306	163800	492410397	4450	4450	4450	4450	0
284	20250306	163700	492410397	4450	4450	4450	4450	0
285	20250306	163600	492410397	4450	4450	4450	4450	0
286	20250306	163500	492410397	4450	4450	4450	4450	0
287	20250306	163400	492410397	4450	4450	4450	4450	0
288	20250306	163300	492410397	4450	4450	4450	4450	0
289	20250306	163200	492410397	4450	4450	4450	4450	0
290	20250306	163100	492410397	4450	4450	4450	4450	0
291	20250306	163000	492410397	4450	4450	4450	4450	0
292	20250306	162900	492410397	4450	4450	4450	4450	0
293	20250306	162800	492410397	4450	4450	4450	4450	0
294	20250306	162700	492410397	4450	4450	4450	4450	0
295	20250306	162600	492410397	4450	4450	4450	4450	0
296	20250306	162500	492410397	4450	4450	4450	4450	0
297	20250306	162400	492410397	4450	4450	4450	4450	0
298	20250306	162300	492410397	4450	4450	4450	4450	0
299	20250306	162200	492410397	4450	4450	4450	4450	0
300	20250306	162100	492410397	4450	4450	4450	4450	0
301	20250306	162000	492410397	4450	4450	4450	4450	0
302	20250306	161900	492410397	4450	4450	4450	4450	1821
303	20250306	161800	492410397	4450	4450	4450	4450	0
304	20250306	161700	492410397	4450	4450	4450	4450	0
305	20250306	161600	492410397	4450	4450	4450	4450	0
306	20250306	161500	492410397	4450	4450	4450	4450	0
307	20250306	161400	492410397	4450	4450	4450	4450	0
308	20250306	161300	492410397	4450	4450	4450	4450	0
309	20250306	161200	492410397	4450	4450	4450	4450	0
310	20250306	161100	492410397	4450	4450	4450	4450	0
311	20250306	161000	492410397	4450	4450	4450	4450	0
312	20250306	160900	492410397	4450	4450	4450	4450	0
313	20250306	160800	492410397	4450	4450	4450	4450	0
314	20250306	160700	492410397	4450	4450	4450	4450	0
315	20250306	160600	492410397	4450	4450	4450	4450	0
316	20250306	160500	492410397	4450	4450	4450	4450	0
317	20250306	160400	492410397	4450	4450	4450	4450	0
318	20250306	160300	492410397	4450	4450	4450	4450	0
319	20250306	160200	492410397	4450	4450	4450	4450	0
320	20250306	160100	492410397	4450	4450	4450	4450	0
321	20250306	160000	492410397	4450	4450	4450	4450	0
322	20250306	155900	492410397	4450	4450	4450	4450	0
323	20250306	155800	492410397	4450	4450	4450	4450	0
324	20250306	155700	492410397	4450	4450	4450	4450	0
325	20250306	155600	492410397	4450	4450	4450	4450	0
326	20250306	155500	492410397	4450	4450	4450	4450	0
327	20250306	155400	492410397	4450	4450	4450	4450	0
328	20250306	155300	492410397	4450	4450	4450	4450	0
329	20250306	155200	492410397	4450	4450	4450	4450	0
330	20250306	155100	492410397	4450	4450	4450	4450	0
331	20250306	155000	492410397	4450	4450	4450	4450	0
332	20250306	154900	492410397	4450	4450	4450	4450	1821
333	20250306	154800	492410397	4450	4450	4450	4450	0
334	20250306	154700	492410397	4450	4450	4450	4450	0
335	20250306	154600	492410397	4450	4450	4450	4450	0
336	20250306	154500	492410397	4450	4450	4450	4450	0
337	20250306	154400	492410397	4450	4450	4450	4450	0
338	20250306	154300	492410397	4450	4450	4450	4450	0
339	20250306	154200	492410397	4450	4450	4450	4450	0
340	20250306	154100	492410397	4450	4450	4450	4450	0
341	20250306	154000	492410397	4450	4450	4450	4450	0
342	20250306	153900	492410397	4450	4450	4450	4450	0
343	20250306	153800	492410397	4450	4450	4450	4450	0
344	20250306	153700	492410397	4450	4450	4450	4450	0
345	20250306	153600	492410397	4450	4450	4450	4450	0
346	20250306	153500	492410397	4450	4450	4450	4450	0
347	20250306	153400	492410397	4450	4450	4450	4450	0
348	20250306	153300	492410397	4450	4450	4450	4450	0
349	20250306	153200	492410397	4450	4450	4450	4450	0
350	20250306	153100	492410397	4450	4450	4450	4450	0
351	20250306	153000	492410397	4450	4450	4450	4450	1821
352	20250306	152900	484306947	4460	4460	4460	4460	0
353	20250306	152800	484306947	4460	4460	4460	4460	0
354	20250306	152700	484306947	4460	4460	4460	4460	0
355	20250306	152600	484306947	4460	4460	4460	4460	0
356	20250306	152500	484306947	4460	4460	4460	4460	0
357	20250306	152400	484306947	4460	4460	4460	4460	0
358	20250306	152300	484306947	4460	4460	4460	4460	0
359	20250306	152200	484306947	4460	4460	4460	4460	0
360	20250306	152100	484306947	4460	4460	4460	4460	0
361	20250306	152000	484306947	4460	4460	4460	4460	0
362	20250306	151900	484306947	4460	4457	4460	4457	22
363	20250306	151800	484208839	4460	4452	4460	4452	233
364	20250306	151700	483170265	4455	4455	4455	4455	100
365	20250306	151600	482724765	4457	4450	4457	4450	501
366	20250306	151500	480495308	4457	4457	4457	4457	20
367	20250306	151400	480406168	4465	4460	4465	4457	1139
368	20250306	151300	475321311	4455	4455	4455	4455	2
369	20250306	151200	475312401	4450	4450	4450	4445	533
370	20250306	151100	472941586	4455	4450	4455	4450	172
371	20250306	151000	472176026	4457	4457	4457	4457	1
372	20250306	150900	472171569	4465	4465	4465	4465	0
373	20250306	150800	472171569	4465	4455	4465	4455	2089
374	20250306	150700	462851103	4460	4460	4465	4457	79
375	20250306	150600	462498699	4460	4460	4460	4455	9
376	20250306	150500	462458564	4460	4455	4465	4455	185
377	20250306	150400	461632854	4445	4450	4455	4445	123
378	20250306	150300	461085099	4450	4450	4450	4450	23
379	20250306	150200	460982749	4455	4450	4455	4450	237
380	20250306	150100	459928094	4465	4465	4465	4455	9
381	20250306	150000	459887927	4465	4465	4465	4465	0
382	20250306	145900	459887927	4465	4465	4465	4445	22
383	20250306	145800	459789737	4465	4465	4465	4455	12
384	20250306	145700	459736167	4465	4465	4465	4465	1
385	20250306	145600	459731702	4455	4465	4465	4455	22
386	20250306	145500	459633492	4465	4452	4465	4452	58
387	20250306	145400	459375232	4465	4460	4465	4460	501
388	20250306	145300	457139417	4460	4460	4460	4460	7
389	20250306	145200	457108197	4450	4447	4455	4447	111
390	20250306	145100	456613763	4447	4445	4450	4445	464
391	20250306	145000	454550243	4447	4447	4447	4447	101
392	20250306	144900	454101096	4440	4440	4440	4440	800
393	20250306	144800	450549096	4447	4447	4447	4447	36
394	20250306	144700	450389004	4447	4450	4450	4447	51
395	20250306	144600	450162057	4440	4455	4455	4440	3094
396	20250306	144500	436418117	4455	4455	4455	4450	167
397	20250306	144400	435674407	4455	4455	4455	4455	240
398	20250306	144300	434605207	4457	4460	4460	4457	51
399	20250306	144200	434377897	4450	4450	4465	4450	5089
400	20250306	144100	411703583	4455	4450	4455	4450	236
401	20250306	144000	410652723	4452	4452	4455	4450	18
402	20250306	143900	410572572	4450	4450	4450	4450	0
403	20250306	143800	410572572	4450	4455	4455	4450	3
404	20250306	143700	410559217	4450	4450	4450	4447	641
405	20250306	143600	407706956	4447	4447	4450	4447	1085
406	20250306	143500	402879168	4450	4450	4450	4450	635
407	20250306	143400	400053418	4447	4447	4450	4447	111
408	20250306	143300	399559549	4447	4450	4450	4447	347
409	20250306	143200	398015456	4450	4450	4450	4450	1
410	20250306	143100	398011006	4450	4445	4450	4445	42
411	20250306	143000	397824311	4450	4440	4450	4440	620
412	20250306	142900	395065886	4440	4440	4440	4440	11
413	20250306	142800	395017046	4445	4445	4445	4445	1
414	20250306	142700	395012601	4445	4445	4445	4445	0
415	20250306	142600	395012601	4445	4450	4450	4445	216
416	20250306	142500	394052476	4455	4455	4455	4455	0
417	20250306	142400	394052476	4455	4447	4455	4447	636
418	20250306	142300	391219367	4447	4445	4455	4445	521
419	20250306	142200	388898642	4455	4445	4455	4445	430
420	20250306	142100	386984302	4450	4450	4450	4450	0
421	20250306	142000	386984302	4450	4442	4450	4442	158
422	20250306	141900	386281762	4445	4440	4445	4440	567
423	20250306	141800	383761777	4435	4435	4435	4435	0
424	20250306	141700	383761777	4435	4437	4445	4425	871
425	20250306	141600	379900251	4437	4430	4437	4427	580
426	20250306	141500	377331582	4425	4425	4425	4425	116
427	20250306	141400	376818282	4435	4425	4435	4425	541
428	20250306	141300	374424347	4425	4430	4430	4425	160
429	20250306	141200	373716147	4425	4425	4425	4425	366
430	20250306	141100	372096597	4430	4430	4430	4430	0
431	20250306	141000	372096597	4430	4430	4430	4430	0
432	20250306	140900	372096597	4430	4425	4430	4420	1339
433	20250306	140800	366168174	4425	4425	4425	4425	0
434	20250306	140700	366168174	4425	4425	4425	4425	1
435	20250306	140600	366163749	4425	4425	4425	4425	221
436	20250306	140500	365185824	4425	4425	4425	4425	100
437	20250306	140400	364743324	4425	4430	4430	4425	104
438	20250306	140300	364283074	4425	4425	4425	4425	0
439	20250306	140200	364283074	4425	4440	4440	4425	6300
440	20250306	140100	336370749	4445	4445	4445	4445	20
441	20250306	140000	336281849	4450	4450	4450	4450	1
442	20250306	135900	336277399	4460	4450	4460	4450	56
443	20250306	135800	336027789	4460	4450	4460	4450	3
444	20250306	135700	336014419	4460	4450	4460	4450	11
445	20250306	135600	335965459	4440	4442	4442	4437	249
446	20250306	135500	334860161	4442	4440	4442	4430	2001
447	20250306	135400	325987924	4455	4455	4455	4455	0
448	20250306	135300	325987924	4455	4455	4455	4455	0
449	20250306	135200	325987924	4455	4445	4455	4435	252
450	20250306	135100	324866694	4430	4447	4455	4430	1314
451	20250306	135000	319035831	4440	4440	4440	4440	0
452	20250306	134900	319035831	4440	4440	4440	4440	0
453	20250306	134800	319035831	4440	4440	4440	4440	0
454	20250306	134700	319035831	4440	4450	4460	4440	140
455	20250306	134600	318413641	4440	4440	4440	4440	0
456	20250306	134500	318413641	4440	4440	4440	4440	20
457	20250306	134400	318324841	4450	4450	4450	4450	0
458	20250306	134300	318324841	4450	4440	4450	4440	790
459	20250306	134200	314815791	4450	4450	4450	4450	0
460	20250306	134100	314815791	4450	4440	4450	4440	140
461	20250306	134000	314193791	4440	4452	4460	4440	563
462	20250306	133900	311687084	4450	4450	4450	4450	0
463	20250306	133800	311687084	4450	4450	4450	4450	250
464	20250306	133700	310574584	4450	4450	4450	4450	0
465	20250306	133600	310574584	4450	4450	4450	4450	1
466	20250306	133500	310570134	4450	4450	4450	4450	9
467	20250306	133400	310530084	4450	4450	4460	4450	15
468	20250306	133300	310463319	4450	4450	4450	4450	5
469	20250306	133200	310441069	4450	4450	4450	4450	40
470	20250306	133100	310263069	4450	4450	4450	4450	100
471	20250306	133000	309818069	4457	4457	4457	4457	0
472	20250306	132900	309818069	4457	4457	4457	4457	0
473	20250306	132800	309818069	4457	4457	4457	4457	0
474	20250306	132700	309818069	4457	4457	4457	4457	0
475	20250306	132600	309818069	4457	4455	4457	4455	11
476	20250306	132500	309769062	4450	4465	4465	4450	110
477	20250306	132400	309279459	4457	4457	4457	4457	7
478	20250306	132300	309248260	4460	4455	4460	4455	61
479	20250306	132200	308976250	4455	4455	4455	4455	0
480	20250306	132100	308976250	4455	4455	4455	4455	0
481	20250306	132000	308976250	4455	4455	4455	4455	96
482	20250306	131900	308548570	4455	4455	4455	4455	30
483	20250306	131800	308414920	4455	4455	4455	4455	12
484	20250306	131700	308361460	4455	4455	4455	4455	23
485	20250306	131600	308258995	4455	4455	4455	4455	61
486	20250306	131500	307987240	4450	4450	4450	4450	0
487	20250306	131400	307987240	4450	4450	4450	4450	0
488	20250306	131300	307987240	4450	4450	4450	4445	2103
489	20250306	131200	298629405	4450	4450	4450	4450	2
490	20250306	131100	298620505	4435	4460	4460	4435	1000
491	20250306	131000	294179475	4462	4462	4462	4462	11
492	20250306	130900	294130393	4475	4462	4475	4462	130
493	20250306	130800	293548929	4470	4450	4470	4450	223
494	20250306	130700	292556519	4435	4435	4435	4435	0
495	20250306	130600	292556519	4435	4435	4435	4435	0
496	20250306	130500	292556519	4435	4435	4435	4435	0
497	20250306	130400	292556519	4435	4435	4435	4435	0
498	20250306	130300	292556519	4435	4435	4435	4435	0
499	20250306	130200	292556519	4435	4435	4435	4435	0
500	20250306	130100	292556519	4435	4455	4455	4435	2100
501	20250306	130000	283229864	4462	4462	4462	4462	2
502	20250306	125900	283220940	4470	4470	4470	4470	0
503	20250306	125800	283220940	4470	4462	4470	4462	111
504	20250306	125700	282724786	4470	4460	4470	4460	23
505	20250306	125600	282622026	4470	4470	4470	4470	0
506	20250306	125500	282622026	4470	4470	4470	4470	0
507	20250306	125400	282622026	4470	4470	4470	4470	0
508	20250306	125300	282622026	4470	4470	4470	4470	0
509	20250306	125200	282622026	4470	4460	4470	4460	50
510	20250306	125100	282398536	4470	4470	4470	4470	0
511	20250306	125000	282398536	4470	4460	4470	4460	10
512	20250306	124900	282353926	4465	4455	4465	4445	186
513	20250306	124800	281525381	4455	4455	4455	4455	0
514	20250306	124700	281525381	4455	4455	4455	4455	0
515	20250306	124600	281525381	4455	4455	4455	4455	120
516	20250306	124500	280990781	4465	4460	4465	4460	67
517	20250306	124400	280691676	4455	4455	4455	4455	0
518	20250306	124300	280691676	4455	4455	4455	4455	0
519	20250306	124200	280691676	4455	4455	4455	4455	0
520	20250306	124100	280691676	4455	4455	4455	4455	0
521	20250306	124000	280691676	4455	4455	4455	4455	103
522	20250306	123900	280232811	4455	4455	4455	4455	1
523	20250306	123800	280228356	4445	4450	4450	4445	1044
524	20250306	123700	275587701	4465	4465	4465	4465	2
525	20250306	123600	275578771	4455	4455	4465	4445	59
526	20250306	123500	275315436	4455	4447	4460	4447	102
527	20250306	123400	274860946	4450	4450	4450	4450	100
528	20250306	123300	274415946	4440	4440	4440	4440	2
529	20250306	123200	274407066	4435	4442	4445	4435	920
530	20250306	123100	270323486	4445	4445	4445	4442	165
531	20250306	123000	269590067	4445	4440	4445	4440	122
532	20250306	122900	269048157	4445	4445	4445	4445	60
533	20250306	122800	268781457	4450	4450	4450	4450	0
534	20250306	122700	268781457	4450	4450	4450	4445	2366
535	20250306	122600	258255437	4450	4455	4455	4450	185
536	20250306	122500	257432012	4455	4455	4455	4455	0
537	20250306	122400	257432012	4455	4455	4455	4455	0
538	20250306	122300	257432012	4455	4455	4455	4455	0
539	20250306	122200	257432012	4455	4460	4460	4455	748
540	20250306	122100	254099587	4460	4457	4460	4457	183
541	20250306	122000	253283527	4460	4460	4460	4460	278
542	20250306	121900	252043647	4460	4460	4460	4460	0
543	20250306	121800	252043647	4460	4457	4460	4457	22
544	20250306	121700	251945590	4460	4460	4460	4460	0
545	20250306	121600	251945590	4460	4460	4460	4460	0
546	20250306	121500	251945590	4460	4465	4465	4460	136
547	20250306	121400	251338685	4470	4470	4470	4470	0
548	20250306	121300	251338685	4470	4470	4470	4470	0
549	20250306	121200	251338685	4470	4470	4470	4470	0
550	20250306	121100	251338685	4470	4470	4470	4470	26
551	20250306	121000	251222465	4470	4470	4470	4470	0
552	20250306	120900	251222465	4470	4470	4470	4470	4
553	20250306	120800	251204585	4480	4472	4480	4472	39
554	20250306	120700	251029889	4480	4472	4480	4472	33
555	20250306	120600	250882129	4470	4470	4470	4470	0
556	20250306	120500	250882129	4470	4470	4470	4470	0
557	20250306	120400	250882129	4470	4470	4470	4470	0
558	20250306	120300	250882129	4470	4470	4470	4470	0
559	20250306	120200	250882129	4470	4470	4470	4470	1
560	20250306	120100	250877659	4480	4455	4480	4455	440
561	20250306	120000	248913069	4455	4470	4470	4455	114
562	20250306	115900	248404789	4460	4465	4470	4460	285
563	20250306	115800	247131854	4462	4462	4462	4462	0
564	20250306	115700	247131854	4462	4455	4462	4455	110
565	20250306	115600	246641734	4462	4457	4462	4457	2992
566	20250306	115500	233297389	4457	4467	4467	4457	2791
567	20250306	115400	220848766	4470	4462	4470	4462	19
568	20250306	115300	220763928	4465	4465	4465	4465	24
569	20250306	115200	220656768	4465	4465	4465	4465	26
570	20250306	115100	220540678	4470	4470	4470	4465	336
571	20250306	115000	219039258	4470	4475	4475	4470	110
572	20250306	114900	218547243	4480	4485	4485	4480	863
573	20250306	114800	214676723	4480	4480	4480	4480	32
574	20250306	114700	214533363	4480	4480	4485	4480	324
575	20250306	114600	213080263	4480	4490	4490	4480	53
576	20250306	114500	212842553	4485	4485	4490	4485	11
577	20250306	114400	212793193	4490	4485	4490	4485	52
578	20250306	114300	212559838	4485	4485	4485	4485	1
579	20250306	114200	212555353	4470	4470	4470	4470	50
580	20250306	114100	212331853	4495	4495	4495	4495	0
581	20250306	114000	212331853	4495	4465	4495	4465	340
582	20250306	113900	210809249	4460	4460	4460	4460	0
583	20250306	113800	210809249	4460	4460	4460	4460	0
584	20250306	113700	210809249	4460	4455	4460	4455	1315
585	20250306	113600	204946034	4460	4460	4460	4460	0
586	20250306	113500	204946034	4460	4460	4460	4460	59
587	20250306	113400	204682894	4460	4460	4460	4460	100
588	20250306	113300	204236894	4460	4460	4460	4460	0
589	20250306	113200	204236894	4460	4460	4460	4460	0
590	20250306	113100	204236894	4460	4450	4460	4447	566
591	20250306	113000	201718379	4450	4450	4450	4450	0
592	20250306	112900	201718379	4450	4450	4450	4447	653
593	20250306	112800	198812988	4450	4450	4450	4450	0
594	20250306	112700	198812988	4450	4460	4460	4450	1200
595	20250306	112600	193468368	4460	4462	4465	4460	325
596	20250306	112500	192017558	4465	4465	4465	4465	2
597	20250306	112400	192008628	4462	4455	4462	4455	28
598	20250306	112300	191883881	4460	4460	4460	4460	0
599	20250306	112200	191883881	4460	4460	4460	4460	0
600	20250306	112100	191883881	4460	4455	4460	4455	364
601	20250306	112000	190260759	4460	4460	4460	4460	0
602	20250306	111900	190260759	4460	4460	4460	4455	829
603	20250306	111800	186564114	4460	4460	4460	4460	0
604	20250306	111700	186564114	4460	4472	4475	4460	1065
605	20250306	111600	181799499	4475	4472	4475	4472	1000
606	20250306	111500	177324505	4475	4475	4475	4475	0
607	20250306	111400	177324505	4475	4470	4477	4470	29
608	20250306	111300	177194752	4470	4470	4470	4470	0
609	20250306	111200	177194752	4470	4460	4470	4460	19
610	20250306	111100	177109978	4465	4465	4467	4465	6
611	20250306	111000	177083186	4455	4470	4470	4455	10
612	20250306	110900	177038616	4475	4467	4475	4467	44
613	20250306	110800	176841780	4475	4475	4475	4475	50
614	20250306	110700	176618030	4467	4460	4470	4460	239
615	20250306	110600	175549956	4460	4470	4470	4460	103
616	20250306	110500	175089616	4470	4460	4470	4460	42
617	20250306	110400	174901934	4470	4460	4470	4457	126
618	20250306	110300	174339377	4450	4450	4450	4450	260
619	20250306	110200	173182377	4440	4470	4470	4440	2200
620	20250306	110100	163392772	4470	4470	4470	4470	0
621	20250306	110000	163392772	4470	4467	4470	4467	154
622	20250306	105900	162704569	4470	4480	4480	4470	91
623	20250306	105800	162297784	4487	4487	4487	4487	0
624	20250306	105700	162297784	4487	4487	4487	4487	70
625	20250306	105600	161983694	4480	4485	4485	4480	69
626	20250306	105500	161674564	4485	4485	4485	4485	5
627	20250306	105400	161652139	4500	4475	4500	4475	1226
628	20250306	105300	156153919	4470	4470	4470	4470	0
629	20250306	105200	156153919	4470	4470	4470	4470	0
630	20250306	105100	156153919	4470	4470	4470	4470	0
631	20250306	105000	156153919	4470	4470	4470	4470	0
632	20250306	104900	156153919	4470	4470	4470	4470	1
633	20250306	104800	156149449	4470	4470	4470	4470	17
634	20250306	104700	156073459	4470	4470	4470	4470	10
635	20250306	104600	156028759	4470	4465	4470	4465	73
636	20250306	104500	155702809	4465	4462	4465	4462	192
637	20250306	104400	154845727	4460	4460	4460	4460	5
638	20250306	104300	154823427	4460	4460	4460	4460	636
639	20250306	104200	151986867	4462	4462	4462	4462	0
640	20250306	104100	151986867	4462	4462	4462	4462	0
641	20250306	104000	151986867	4462	4462	4462	4462	0
642	20250306	103900	151986867	4462	4462	4462	4462	0
643	20250306	103800	151986867	4462	4462	4462	4462	10
644	20250306	103700	151942247	4460	4460	4460	4460	0
645	20250306	103600	151942247	4460	4460	4460	4460	48
646	20250306	103500	151728167	4470	4470	4470	4470	0
647	20250306	103400	151728167	4470	4470	4470	4470	0
648	20250306	103300	151728167	4470	4465	4470	4465	50
649	20250306	103200	151504732	4470	4470	4470	4470	0
650	20250306	103100	151504732	4470	4470	4475	4465	248
651	20250306	103000	150396667	4470	4470	4475	4470	53
652	20250306	102900	150159502	4470	4470	4470	4470	5
653	20250306	102800	150137152	4470	4470	4470	4470	0
654	20250306	102700	150137152	4470	4465	4475	4465	12
655	20250306	102600	150083505	4475	4475	4475	4475	24
656	20250306	102500	149976105	4475	4470	4475	4470	23
657	20250306	102400	149873290	4475	4475	4477	4475	201
658	20250306	102300	148973813	4467	4462	4470	4462	110
659	20250306	102200	148482231	4462	4462	4462	4462	9
660	20250306	102100	148442073	4462	4460	4462	4460	55
661	20250306	102000	148196771	4460	4460	4460	4457	4
662	20250306	101900	148178934	4457	4457	4460	4457	95
663	20250306	101800	147755495	4460	4460	4465	4457	975
664	20250306	101700	143406438	4457	4450	4457	4450	29
665	20250306	101600	143277381	4450	4450	4450	4450	0
666	20250306	101500	143277381	4450	4457	4457	4450	32
667	20250306	101400	143134834	4465	4457	4465	4457	95
668	20250306	101300	142710683	4450	4450	4450	4450	20
669	20250306	101200	142621683	4460	4445	4460	4445	118
670	20250306	101100	142096566	4445	4440	4445	4440	49
671	20250306	101000	141878806	4440	4445	4445	4435	664
672	20250306	100900	138930751	4440	4445	4445	4440	82
673	20250306	100800	138566621	4440	4440	4440	4440	1
674	20250306	100700	138562181	4440	4457	4457	4440	2362
675	20250306	100600	128052159	4450	4455	4455	4450	572
676	20250306	100500	125506399	4457	4457	4457	4457	1
677	20250306	100400	125501942	4457	4457	4457	4457	1
678	20250306	100300	125497485	4462	4462	4462	4462	1
679	20250306	100200	125493023	4455	4460	4460	4452	238
680	20250306	100100	124432472	4465	4460	4465	4455	114
681	20250306	100000	123923742	4455	4452	4455	4452	394
682	20250306	095900	122168499	4452	4452	4452	4452	21
683	20250306	095800	122075007	4455	4452	4455	4452	200
684	20250306	095700	121184022	4450	4452	4455	4450	104
685	20250306	095600	120720873	4455	4450	4455	4450	47
686	20250306	095500	120511498	4455	4447	4455	4447	36
687	20250306	095400	120351300	4450	4445	4450	4445	32
688	20250306	095300	120209011	4455	4442	4455	4440	154
689	20250306	095200	119523458	4445	4445	4445	4442	225
690	20250306	095100	118523486	4435	4435	4435	4435	400
691	20250306	095000	116749486	4435	4440	4440	4432	863
692	20250306	094900	112922086	4435	4435	4435	4435	0
693	20250306	094800	112922086	4435	4435	4435	4432	324
694	20250306	094700	111485296	4435	4460	4460	4432	3040
695	20250306	094600	97964202	4467	4455	4467	4455	81
696	20250306	094500	97603335	4455	4455	4460	4455	118
697	20250306	094400	97077595	4467	4470	4470	4467	6
698	20250306	094300	97050790	4455	4455	4455	4455	0
699	20250306	094200	97050790	4455	4452	4455	4452	1144
700	20250306	094100	91955068	4455	4470	4470	4455	1498
701	20250306	094000	85280148	4472	4472	4472	4472	0
702	20250306	093900	85280148	4472	4472	4472	4472	0
703	20250306	093800	85280148	4472	4460	4472	4460	102
704	20250306	093700	84825204	4470	4470	4470	4470	1
705	20250306	093600	84820734	4470	4470	4470	4470	0
706	20250306	093500	84820734	4470	4475	4490	4460	229
707	20250306	093400	83798415	4490	4475	4490	4475	22
708	20250306	093300	83699905	4470	4465	4470	4460	407
709	20250306	093200	81883142	4470	4465	4477	4460	206
710	20250306	093100	80963465	4475	4475	4475	4475	8
711	20250306	093000	80927665	4475	4460	4475	4460	178
712	20250306	092900	80133080	4480	4465	4480	4460	407
713	20250306	092800	78315585	4480	4480	4480	4455	2702
714	20250306	092700	66253338	4480	4470	4480	4470	11
715	20250306	092600	66204068	4470	4470	4475	4470	120
716	20250306	092500	65667618	4470	4480	4482	4470	1078
717	20250306	092400	60846759	4475	4485	4500	4475	899
718	20250306	092300	56818282	4482	4482	4482	4482	0
719	20250306	092200	56818282	4482	4482	4482	4482	0
720	20250306	092100	56818282	4482	4482	4482	4482	0
721	20250306	092000	56818282	4482	4482	4482	4482	0
722	20250306	091900	56818282	4482	4475	4482	4470	591
723	20250306	091800	54175130	4475	4490	4490	4475	1178
724	20250306	091700	48897915	4487	4487	4487	4480	68
725	20250306	091600	48593142	4487	4487	4487	4487	2
726	20250306	091500	48584168	4485	4485	4485	4475	4
727	20250306	091400	48566238	4475	4487	4487	4475	1515
728	20250306	091300	41785339	4487	4490	4490	4485	490
729	20250306	091200	39586435	4490	4490	4490	4490	0
730	20250306	091100	39586435	4490	4487	4490	4485	37
731	20250306	091000	39420318	4485	4487	4487	4477	1151
732	20250306	090900	34262895	4490	4490	4490	4490	139
733	20250306	090800	33638785	4490	4490	4500	4475	1425
734	20250306	090700	27249140	4515	4490	4515	4490	445
735	20250306	090600	25249565	4485	4515	4515	4485	1299
736	20250306	090500	19405190	4515	4515	4515	4515	4
737	20250306	090400	19387130	4500	4500	4520	4495	450
738	20250306	090300	17362535	4520	4490	4520	4490	718
739	20250306	090200	14132470	4490	4515	4515	4485	1488
740	20250306	090100	7445765	4490	4490	4490	4490	234
741	20250306	090000	6395105	4490	4500	4530	4490	1421