KissMeData/317690/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	211900	344313939	4470	4470	4470	4470	768
3	20250307	211800	344313939	4470	4470	4470	4470	0
4	20250307	211700	344313939	4470	4470	4470	4470	0
5	20250307	211600	344313939	4470	4470	4470	4470	0
6	20250307	211500	344313939	4470	4470	4470	4470	0
7	20250307	211400	344313939	4470	4470	4470	4470	0
8	20250307	211300	344313939	4470	4470	4470	4470	0
9	20250307	211200	344313939	4470	4470	4470	4470	0
10	20250307	211100	344313939	4470	4470	4470	4470	0
11	20250307	211000	344313939	4470	4470	4470	4470	0
12	20250307	210900	344313939	4470	4470	4470	4470	0
13	20250307	210800	344313939	4470	4470	4470	4470	0
14	20250307	210700	344313939	4470	4470	4470	4470	0
15	20250307	210600	344313939	4470	4470	4470	4470	0
16	20250307	210500	344313939	4470	4470	4470	4470	0
17	20250307	210400	344313939	4470	4470	4470	4470	0
18	20250307	210300	344313939	4470	4470	4470	4470	0
19	20250307	210200	344313939	4470	4470	4470	4470	0
20	20250307	210100	344313939	4470	4470	4470	4470	0
21	20250307	210000	344313939	4470	4470	4470	4470	0
22	20250307	205900	344313939	4470	4470	4470	4470	0
23	20250307	205800	344313939	4470	4470	4470	4470	0
24	20250307	205700	344313939	4470	4470	4470	4470	0
25	20250307	205600	344313939	4470	4470	4470	4470	0
26	20250307	205500	344313939	4470	4470	4470	4470	0
27	20250307	205400	344313939	4470	4470	4470	4470	0
28	20250307	205300	344313939	4470	4470	4470	4470	0
29	20250307	205200	344313939	4470	4470	4470	4470	0
30	20250307	205100	344313939	4470	4470	4470	4470	0
31	20250307	205000	344313939	4470	4470	4470	4470	0
32	20250307	204900	344313939	4470	4470	4470	4470	768
33	20250307	204800	344313939	4470	4470	4470	4470	0
34	20250307	204700	344313939	4470	4470	4470	4470	0
35	20250307	204600	344313939	4470	4470	4470	4470	0
36	20250307	204500	344313939	4470	4470	4470	4470	0
37	20250307	204400	344313939	4470	4470	4470	4470	0
38	20250307	204300	344313939	4470	4470	4470	4470	0
39	20250307	204200	344313939	4470	4470	4470	4470	0
40	20250307	204100	344313939	4470	4470	4470	4470	0
41	20250307	204000	344313939	4470	4470	4470	4470	0
42	20250307	203900	344313939	4470	4470	4470	4470	0
43	20250307	203800	344313939	4470	4470	4470	4470	0
44	20250307	203700	344313939	4470	4470	4470	4470	0
45	20250307	203600	344313939	4470	4470	4470	4470	0
46	20250307	203500	344313939	4470	4470	4470	4470	0
47	20250307	203400	344313939	4470	4470	4470	4470	0
48	20250307	203300	344313939	4470	4470	4470	4470	0
49	20250307	203200	344313939	4470	4470	4470	4470	0
50	20250307	203100	344313939	4470	4470	4470	4470	0
51	20250307	203000	344313939	4470	4470	4470	4470	0
52	20250307	202900	344313939	4470	4470	4470	4470	0
53	20250307	202800	344313939	4470	4470	4470	4470	0
54	20250307	202700	344313939	4470	4470	4470	4470	0
55	20250307	202600	344313939	4470	4470	4470	4470	0
56	20250307	202500	344313939	4470	4470	4470	4470	0
57	20250307	202400	344313939	4470	4470	4470	4470	0
58	20250307	202300	344313939	4470	4470	4470	4470	0
59	20250307	202200	344313939	4470	4470	4470	4470	0
60	20250307	202100	344313939	4470	4470	4470	4470	0
61	20250307	202000	344313939	4470	4470	4470	4470	0
62	20250307	201900	344313939	4470	4470	4470	4470	768
63	20250307	201800	344313939	4470	4470	4470	4470	0
64	20250307	201700	344313939	4470	4470	4470	4470	0
65	20250307	201600	344313939	4470	4470	4470	4470	0
66	20250307	201500	344313939	4470	4470	4470	4470	0
67	20250307	201400	344313939	4470	4470	4470	4470	0
68	20250307	201300	344313939	4470	4470	4470	4470	0
69	20250307	201200	344313939	4470	4470	4470	4470	0
70	20250307	201100	344313939	4470	4470	4470	4470	0
71	20250307	201000	344313939	4470	4470	4470	4470	0
72	20250307	200900	344313939	4470	4470	4470	4470	0
73	20250307	200800	344313939	4470	4470	4470	4470	0
74	20250307	200700	344313939	4470	4470	4470	4470	0
75	20250307	200600	344313939	4470	4470	4470	4470	0
76	20250307	200500	344313939	4470	4470	4470	4470	0
77	20250307	200400	344313939	4470	4470	4470	4470	0
78	20250307	200300	344313939	4470	4470	4470	4470	0
79	20250307	200200	344313939	4470	4470	4470	4470	0
80	20250307	200100	344313939	4470	4470	4470	4470	0
81	20250307	200000	344313939	4470	4470	4470	4470	0
82	20250307	195900	344313939	4470	4470	4470	4470	0
83	20250307	195800	344313939	4470	4470	4470	4470	0
84	20250307	195700	344313939	4470	4470	4470	4470	0
85	20250307	195600	344313939	4470	4470	4470	4470	0
86	20250307	195500	344313939	4470	4470	4470	4470	0
87	20250307	195400	344313939	4470	4470	4470	4470	0
88	20250307	195300	344313939	4470	4470	4470	4470	0
89	20250307	195200	344313939	4470	4470	4470	4470	0
90	20250307	195100	344313939	4470	4470	4470	4470	0
91	20250307	195000	344313939	4470	4470	4470	4470	0
92	20250307	194900	344313939	4470	4470	4470	4470	768
93	20250307	194800	344313939	4470	4470	4470	4470	0
94	20250307	194700	344313939	4470	4470	4470	4470	0
95	20250307	194600	344313939	4470	4470	4470	4470	0
96	20250307	194500	344313939	4470	4470	4470	4470	0
97	20250307	194400	344313939	4470	4470	4470	4470	0
98	20250307	194300	344313939	4470	4470	4470	4470	0
99	20250307	194200	344313939	4470	4470	4470	4470	0
100	20250307	194100	344313939	4470	4470	4470	4470	0
101	20250307	194000	344313939	4470	4470	4470	4470	0
102	20250307	193900	344313939	4470	4470	4470	4470	0
103	20250307	193800	344313939	4470	4470	4470	4470	0
104	20250307	193700	344313939	4470	4470	4470	4470	0
105	20250307	193600	344313939	4470	4470	4470	4470	0
106	20250307	193500	344313939	4470	4470	4470	4470	0
107	20250307	193400	344313939	4470	4470	4470	4470	0
108	20250307	193300	344313939	4470	4470	4470	4470	0
109	20250307	193200	344313939	4470	4470	4470	4470	0
110	20250307	193100	344313939	4470	4470	4470	4470	0
111	20250307	193000	344313939	4470	4470	4470	4470	0
112	20250307	192900	344313939	4470	4470	4470	4470	0
113	20250307	192800	344313939	4470	4470	4470	4470	0
114	20250307	192700	344313939	4470	4470	4470	4470	0
115	20250307	192600	344313939	4470	4470	4470	4470	0
116	20250307	192500	344313939	4470	4470	4470	4470	0
117	20250307	192400	344313939	4470	4470	4470	4470	0
118	20250307	192300	344313939	4470	4470	4470	4470	0
119	20250307	192200	344313939	4470	4470	4470	4470	0
120	20250307	192100	344313939	4470	4470	4470	4470	0
121	20250307	192000	344313939	4470	4470	4470	4470	0
122	20250307	191900	344313939	4470	4470	4470	4470	768
123	20250307	191800	344313939	4470	4470	4470	4470	0
124	20250307	191700	344313939	4470	4470	4470	4470	0
125	20250307	191600	344313939	4470	4470	4470	4470	0
126	20250307	191500	344313939	4470	4470	4470	4470	0
127	20250307	191400	344313939	4470	4470	4470	4470	0
128	20250307	191300	344313939	4470	4470	4470	4470	0
129	20250307	191200	344313939	4470	4470	4470	4470	0
130	20250307	191100	344313939	4470	4470	4470	4470	0
131	20250307	191000	344313939	4470	4470	4470	4470	0
132	20250307	190900	344313939	4470	4470	4470	4470	0
133	20250307	190800	344313939	4470	4470	4470	4470	0
134	20250307	190700	344313939	4470	4470	4470	4470	0
135	20250307	190600	344313939	4470	4470	4470	4470	0
136	20250307	190500	344313939	4470	4470	4470	4470	0
137	20250307	190400	344313939	4470	4470	4470	4470	0
138	20250307	190300	344313939	4470	4470	4470	4470	0
139	20250307	190200	344313939	4470	4470	4470	4470	0
140	20250307	190100	344313939	4470	4470	4470	4470	0
141	20250307	190000	344313939	4470	4470	4470	4470	0
142	20250307	185900	344313939	4470	4470	4470	4470	0
143	20250307	185800	344313939	4470	4470	4470	4470	0
144	20250307	185700	344313939	4470	4470	4470	4470	0
145	20250307	185600	344313939	4470	4470	4470	4470	0
146	20250307	185500	344313939	4470	4470	4470	4470	0
147	20250307	185400	344313939	4470	4470	4470	4470	0
148	20250307	185300	344313939	4470	4470	4470	4470	0
149	20250307	185200	344313939	4470	4470	4470	4470	0
150	20250307	185100	344313939	4470	4470	4470	4470	0
151	20250307	185000	344313939	4470	4470	4470	4470	0
152	20250307	184900	344313939	4470	4470	4470	4470	768
153	20250307	184800	344313939	4470	4470	4470	4470	0
154	20250307	184700	344313939	4470	4470	4470	4470	0
155	20250307	184600	344313939	4470	4470	4470	4470	0
156	20250307	184500	344313939	4470	4470	4470	4470	0
157	20250307	184400	344313939	4470	4470	4470	4470	0
158	20250307	184300	344313939	4470	4470	4470	4470	0
159	20250307	184200	344313939	4470	4470	4470	4470	0
160	20250307	184100	344313939	4470	4470	4470	4470	0
161	20250307	184000	344313939	4470	4470	4470	4470	0
162	20250307	183900	344313939	4470	4470	4470	4470	0
163	20250307	183800	344313939	4470	4470	4470	4470	0
164	20250307	183700	344313939	4470	4470	4470	4470	0
165	20250307	183600	344313939	4470	4470	4470	4470	0
166	20250307	183500	344313939	4470	4470	4470	4470	0
167	20250307	183400	344313939	4470	4470	4470	4470	0
168	20250307	183300	344313939	4470	4470	4470	4470	0
169	20250307	183200	344313939	4470	4470	4470	4470	0
170	20250307	183100	344313939	4470	4470	4470	4470	0
171	20250307	183000	344313939	4470	4470	4470	4470	0
172	20250307	182900	344313939	4470	4470	4470	4470	0
173	20250307	182800	344313939	4470	4470	4470	4470	0
174	20250307	182700	344313939	4470	4470	4470	4470	0
175	20250307	182600	344313939	4470	4470	4470	4470	0
176	20250307	182500	344313939	4470	4470	4470	4470	0
177	20250307	182400	344313939	4470	4470	4470	4470	0
178	20250307	182300	344313939	4470	4470	4470	4470	0
179	20250307	182200	344313939	4470	4470	4470	4470	0
180	20250307	182100	344313939	4470	4470	4470	4470	0
181	20250307	182000	344313939	4470	4470	4470	4470	0
182	20250307	181900	344313939	4470	4470	4470	4470	768
183	20250307	181800	344313939	4470	4470	4470	4470	0
184	20250307	181700	344313939	4470	4470	4470	4470	0
185	20250307	181600	344313939	4470	4470	4470	4470	0
186	20250307	181500	344313939	4470	4470	4470	4470	0
187	20250307	181400	344313939	4470	4470	4470	4470	0
188	20250307	181300	344313939	4470	4470	4470	4470	0
189	20250307	181200	344313939	4470	4470	4470	4470	0
190	20250307	181100	344313939	4470	4470	4470	4470	0
191	20250307	181000	344313939	4470	4470	4470	4470	0
192	20250307	180900	344313939	4470	4470	4470	4470	0
193	20250307	180800	344313939	4470	4470	4470	4470	0
194	20250307	180700	344313939	4470	4470	4470	4470	0
195	20250307	180600	344313939	4470	4470	4470	4470	0
196	20250307	180500	344313939	4470	4470	4470	4470	0
197	20250307	180400	344313939	4470	4470	4470	4470	0
198	20250307	180300	344313939	4470	4470	4470	4470	0
199	20250307	180200	344313939	4470	4470	4470	4470	0
200	20250307	180100	344313939	4470	4470	4470	4470	0
201	20250307	180000	344313939	4470	4470	4470	4470	0
202	20250307	175900	344313939	4470	4470	4470	4470	0
203	20250307	175800	344313939	4470	4470	4470	4470	0
204	20250307	175700	344313939	4470	4470	4470	4470	0
205	20250307	175600	344313939	4470	4470	4470	4470	0
206	20250307	175500	344313939	4470	4470	4470	4470	0
207	20250307	175400	344313939	4470	4470	4470	4470	0
208	20250307	175300	344313939	4470	4470	4470	4470	0
209	20250307	175200	344313939	4470	4470	4470	4470	0
210	20250307	175100	344313939	4470	4470	4470	4470	0
211	20250307	175000	344313939	4470	4470	4470	4470	0
212	20250307	174900	344313939	4470	4470	4470	4470	768
213	20250307	174800	344313939	4470	4470	4470	4470	0
214	20250307	174700	344313939	4470	4470	4470	4470	0
215	20250307	174600	344313939	4470	4470	4470	4470	0
216	20250307	174500	344313939	4470	4470	4470	4470	0
217	20250307	174400	344313939	4470	4470	4470	4470	0
218	20250307	174300	344313939	4470	4470	4470	4470	0
219	20250307	174200	344313939	4470	4470	4470	4470	0
220	20250307	174100	344313939	4470	4470	4470	4470	0
221	20250307	174000	344313939	4470	4470	4470	4470	0
222	20250307	173900	344313939	4470	4470	4470	4470	0
223	20250307	173800	344313939	4470	4470	4470	4470	0
224	20250307	173700	344313939	4470	4470	4470	4470	0
225	20250307	173600	344313939	4470	4470	4470	4470	0
226	20250307	173500	344313939	4470	4470	4470	4470	0
227	20250307	173400	344313939	4470	4470	4470	4470	0
228	20250307	173300	344313939	4470	4470	4470	4470	0
229	20250307	173200	344313939	4470	4470	4470	4470	0
230	20250307	173100	344313939	4470	4470	4470	4470	0
231	20250307	173000	344313939	4470	4470	4470	4470	0
232	20250307	172900	344313939	4470	4470	4470	4470	0
233	20250307	172800	344313939	4470	4470	4470	4470	0
234	20250307	172700	344313939	4470	4470	4470	4470	0
235	20250307	172600	344313939	4470	4470	4470	4470	0
236	20250307	172500	344313939	4470	4470	4470	4470	0
237	20250307	172400	344313939	4470	4470	4470	4470	0
238	20250307	172300	344313939	4470	4470	4470	4470	0
239	20250307	172200	344313939	4470	4470	4470	4470	0
240	20250307	172100	344313939	4470	4470	4470	4470	0
241	20250307	172000	344313939	4470	4470	4470	4470	0
242	20250307	171900	344313939	4470	4470	4470	4470	768
243	20250307	171800	344313939	4470	4470	4470	4470	0
244	20250307	171700	344313939	4470	4470	4470	4470	0
245	20250307	171600	344313939	4470	4470	4470	4470	0
246	20250307	171500	344313939	4470	4470	4470	4470	0
247	20250307	171400	344313939	4470	4470	4470	4470	0
248	20250307	171300	344313939	4470	4470	4470	4470	0
249	20250307	171200	344313939	4470	4470	4470	4470	0
250	20250307	171100	344313939	4470	4470	4470	4470	0
251	20250307	171000	344313939	4470	4470	4470	4470	0
252	20250307	170900	344313939	4470	4470	4470	4470	0
253	20250307	170800	344313939	4470	4470	4470	4470	0
254	20250307	170700	344313939	4470	4470	4470	4470	0
255	20250307	170600	344313939	4470	4470	4470	4470	0
256	20250307	170500	344313939	4470	4470	4470	4470	0
257	20250307	170400	344313939	4470	4470	4470	4470	0
258	20250307	170300	344313939	4470	4470	4470	4470	0
259	20250307	170200	344313939	4470	4470	4470	4470	0
260	20250307	170100	344313939	4470	4470	4470	4470	0
261	20250307	170000	344313939	4470	4470	4470	4470	0
262	20250307	165900	344313939	4470	4470	4470	4470	0
263	20250307	165800	344313939	4470	4470	4470	4470	0
264	20250307	165700	344313939	4470	4470	4470	4470	0
265	20250307	165600	344313939	4470	4470	4470	4470	0
266	20250307	165500	344313939	4470	4470	4470	4470	0
267	20250307	165400	344313939	4470	4470	4470	4470	0
268	20250307	165300	344313939	4470	4470	4470	4470	0
269	20250307	165200	344313939	4470	4470	4470	4470	0
270	20250307	165100	344313939	4470	4470	4470	4470	0
271	20250307	165000	344313939	4470	4470	4470	4470	0
272	20250307	164900	344313939	4470	4470	4470	4470	768
273	20250307	164800	344313939	4470	4470	4470	4470	0
274	20250307	164700	344313939	4470	4470	4470	4470	0
275	20250307	164600	344313939	4470	4470	4470	4470	0
276	20250307	164500	344313939	4470	4470	4470	4470	0
277	20250307	164400	344313939	4470	4470	4470	4470	0
278	20250307	164300	344313939	4470	4470	4470	4470	0
279	20250307	164200	344313939	4470	4470	4470	4470	0
280	20250307	164100	344313939	4470	4470	4470	4470	0
281	20250307	164000	344313939	4470	4470	4470	4470	0
282	20250307	163900	344313939	4470	4470	4470	4470	0
283	20250307	163800	344313939	4470	4470	4470	4470	0
284	20250307	163700	344313939	4470	4470	4470	4470	0
285	20250307	163600	344313939	4470	4470	4470	4470	0
286	20250307	163500	344313939	4470	4470	4470	4470	0
287	20250307	163400	344313939	4470	4470	4470	4470	0
288	20250307	163300	344313939	4470	4470	4470	4470	0
289	20250307	163200	344313939	4470	4470	4470	4470	0
290	20250307	163100	344313939	4470	4470	4470	4470	0
291	20250307	163000	344313939	4470	4470	4470	4470	0
292	20250307	162900	344313939	4470	4470	4470	4470	0
293	20250307	162800	344313939	4470	4470	4470	4470	0
294	20250307	162700	344313939	4470	4470	4470	4470	0
295	20250307	162600	344313939	4470	4470	4470	4470	0
296	20250307	162500	344313939	4470	4470	4470	4470	0
297	20250307	162400	344313939	4470	4470	4470	4470	0
298	20250307	162300	344313939	4470	4470	4470	4470	0
299	20250307	162200	344313939	4470	4470	4470	4470	0
300	20250307	162100	344313939	4470	4470	4470	4470	0
301	20250307	162000	344313939	4470	4470	4470	4470	0
302	20250307	161900	344313939	4470	4470	4470	4470	768
303	20250307	161800	344313939	4470	4470	4470	4470	0
304	20250307	161700	344313939	4470	4470	4470	4470	0
305	20250307	161600	344313939	4470	4470	4470	4470	0
306	20250307	161500	344313939	4470	4470	4470	4470	0
307	20250307	161400	344313939	4470	4470	4470	4470	0
308	20250307	161300	344313939	4470	4470	4470	4470	0
309	20250307	161200	344313939	4470	4470	4470	4470	0
310	20250307	161100	344313939	4470	4470	4470	4470	0
311	20250307	161000	344313939	4470	4470	4470	4470	0
312	20250307	160900	344313939	4470	4470	4470	4470	0
313	20250307	160800	344313939	4470	4470	4470	4470	0
314	20250307	160700	344313939	4470	4470	4470	4470	0
315	20250307	160600	344313939	4470	4470	4470	4470	0
316	20250307	160500	344313939	4470	4470	4470	4470	0
317	20250307	160400	344313939	4470	4470	4470	4470	0
318	20250307	160300	344313939	4470	4470	4470	4470	0
319	20250307	160200	344313939	4470	4470	4470	4470	0
320	20250307	160100	344313939	4470	4470	4470	4470	0
321	20250307	160000	344313939	4470	4470	4470	4470	0
322	20250307	155900	344313939	4470	4470	4470	4470	0
323	20250307	155800	344313939	4470	4470	4470	4470	0
324	20250307	155700	344313939	4470	4470	4470	4470	0
325	20250307	155600	344313939	4470	4470	4470	4470	0
326	20250307	155500	344313939	4470	4470	4470	4470	0
327	20250307	155400	344313939	4470	4470	4470	4470	0
328	20250307	155300	344313939	4470	4470	4470	4470	0
329	20250307	155200	344313939	4470	4470	4470	4470	0
330	20250307	155100	344313939	4470	4470	4470	4470	0
331	20250307	155000	344313939	4470	4470	4470	4470	0
332	20250307	154900	344313939	4470	4470	4470	4470	768
333	20250307	154800	344313939	4470	4470	4470	4470	0
334	20250307	154700	344313939	4470	4470	4470	4470	0
335	20250307	154600	344313939	4470	4470	4470	4470	0
336	20250307	154500	344313939	4470	4470	4470	4470	0
337	20250307	154400	344313939	4470	4470	4470	4470	0
338	20250307	154300	344313939	4470	4470	4470	4470	0
339	20250307	154200	344313939	4470	4470	4470	4470	0
340	20250307	154100	344313939	4470	4470	4470	4470	0
341	20250307	154000	344313939	4470	4470	4470	4470	0
342	20250307	153900	344313939	4470	4470	4470	4470	0
343	20250307	153800	344313939	4470	4470	4470	4470	0
344	20250307	153700	344313939	4470	4470	4470	4470	0
345	20250307	153600	344313939	4470	4470	4470	4470	0
346	20250307	153500	344313939	4470	4470	4470	4470	0
347	20250307	153400	344313939	4470	4470	4470	4470	0
348	20250307	153300	344313939	4470	4470	4470	4470	0
349	20250307	153200	344313939	4470	4470	4470	4470	0
350	20250307	153100	344313939	4470	4470	4470	4470	0
351	20250307	153000	344313939	4470	4470	4470	4470	768
352	20250307	152900	340880979	4480	4480	4480	4480	0
353	20250307	152800	340880979	4480	4480	4480	4480	0
354	20250307	152700	340880979	4480	4480	4480	4480	0
355	20250307	152600	340880979	4480	4480	4480	4480	0
356	20250307	152500	340880979	4480	4480	4480	4480	0
357	20250307	152400	340880979	4480	4480	4480	4480	0
358	20250307	152300	340880979	4480	4480	4480	4480	0
359	20250307	152200	340880979	4480	4480	4480	4480	0
360	20250307	152100	340880979	4480	4480	4480	4480	0
361	20250307	152000	340880979	4480	4480	4480	4480	0
362	20250307	151900	340880979	4480	4467	4480	4467	212
363	20250307	151800	339931888	4475	4470	4475	4470	101
364	20250307	151700	339480033	4465	4460	4465	4460	19
365	20250307	151600	339395208	4480	4470	4480	4470	300
366	20250307	151500	338051218	4480	4447	4480	4447	126
367	20250307	151400	337490442	4450	4470	4470	4447	1160
368	20250307	151300	332323992	4460	4460	4460	4460	0
369	20250307	151200	332323992	4460	4460	4460	4460	2
370	20250307	151100	332315072	4460	4472	4475	4460	512
371	20250307	151000	330029444	4472	4475	4475	4470	130
372	20250307	150900	329447774	4475	4470	4475	4470	2
373	20250307	150800	329438829	4470	4470	4470	4470	1
374	20250307	150700	329434359	4467	4467	4467	4467	0
375	20250307	150600	329434359	4467	4460	4467	4460	2
376	20250307	150500	329425432	4475	4475	4475	4475	0
377	20250307	150400	329425432	4475	4467	4475	4467	25
378	20250307	150300	329313597	4460	4465	4470	4460	54
379	20250307	150200	329072687	4460	4460	4460	4460	25
380	20250307	150100	328961187	4455	4470	4470	4447	487
381	20250307	150000	326793396	4500	4500	4500	4500	0
382	20250307	145900	326793396	4500	4450	4500	4450	2010
383	20250307	145800	317779861	4450	4450	4450	4450	2
384	20250307	145700	317770961	4450	4455	4455	4450	238
385	20250307	145600	316711766	4455	4455	4455	4455	11
386	20250307	145500	316662761	4455	4455	4455	4455	107
387	20250307	145400	316186076	4455	4442	4455	4442	788
388	20250307	145300	312680095	4450	4442	4450	4442	330
389	20250307	145200	311211707	4435	4435	4435	4435	0
390	20250307	145100	311211707	4435	4435	4435	4435	0
391	20250307	145000	311211707	4435	4435	4435	4435	0
392	20250307	144900	311211707	4435	4432	4435	4432	136
393	20250307	144800	310608655	4435	4435	4435	4435	0
394	20250307	144700	310608655	4435	4435	4435	4435	100
395	20250307	144600	310165155	4440	4440	4440	4435	523
396	20250307	144500	307843903	4440	4445	4445	4440	601
397	20250307	144400	305175333	4450	4450	4450	4450	422
398	20250307	144300	303297433	4450	4450	4450	4450	0
399	20250307	144200	303297433	4450	4457	4465	4450	127
400	20250307	144100	302732031	4470	4470	4470	4470	0
401	20250307	144000	302732031	4470	4470	4470	4470	0
402	20250307	143900	302732031	4470	4450	4470	4450	98
403	20250307	143800	302295171	4450	4450	4450	4450	200
404	20250307	143700	301405171	4460	4455	4460	4455	171
405	20250307	143600	300642626	4450	4450	4450	4450	50
406	20250307	143500	300420126	4455	4455	4455	4455	0
407	20250307	143400	300420126	4455	4455	4455	4455	0
408	20250307	143300	300420126	4455	4452	4455	4452	184
409	20250307	143200	299600538	4455	4455	4455	4455	98
410	20250307	143100	299163948	4460	4465	4465	4460	342
411	20250307	143000	297638568	4465	4465	4470	4465	48
412	20250307	142900	297424218	4470	4470	4470	4470	0
413	20250307	142800	297424218	4470	4465	4470	4465	135
414	20250307	142700	296820878	4470	4465	4470	4465	20
415	20250307	142600	296731503	4470	4465	4470	4465	50
416	20250307	142500	296508248	4460	4460	4460	4460	7
417	20250307	142400	296477028	4460	4460	4460	4460	41
418	20250307	142300	296294168	4460	4460	4460	4460	0
419	20250307	142200	296294168	4460	4460	4460	4460	0
420	20250307	142100	296294168	4460	4460	4460	4460	4
421	20250307	142000	296276328	4460	4460	4460	4460	0
422	20250307	141900	296276328	4460	4460	4460	4460	0
423	20250307	141800	296276328	4460	4460	4460	4460	250
424	20250307	141700	295161328	4460	4460	4460	4460	0
425	20250307	141600	295161328	4460	4467	4475	4460	194
426	20250307	141500	294293769	4465	4465	4465	4465	100
427	20250307	141400	293847269	4460	4460	4460	4460	0
428	20250307	141300	293847269	4460	4460	4460	4460	0
429	20250307	141200	293847269	4460	4460	4460	4460	100
430	20250307	141100	293401269	4460	4465	4465	4460	301
431	20250307	141000	292057419	4465	4465	4470	4465	220
432	20250307	140900	291074107	4465	4465	4465	4462	74
433	20250307	140800	290743823	4465	4465	4465	4465	0
434	20250307	140700	290743823	4465	4465	4465	4465	72
435	20250307	140600	290422343	4470	4475	4475	4470	247
436	20250307	140500	289318194	4480	4480	4480	4480	10
437	20250307	140400	289273394	4485	4485	4485	4485	10
438	20250307	140300	289228544	4482	4482	4482	4482	1
439	20250307	140200	289224062	4480	4480	4480	4480	0
440	20250307	140100	289224062	4480	4487	4487	4480	18
441	20250307	140000	289143338	4490	4490	4490	4490	249
442	20250307	135900	288025328	4495	4495	4495	4495	1
443	20250307	135800	288020833	4505	4505	4505	4505	0
444	20250307	135700	288020833	4505	4490	4505	4490	938
445	20250307	135600	283798628	4495	4495	4495	4495	0
446	20250307	135500	283798628	4495	4490	4495	4490	100
447	20250307	135400	283349393	4500	4500	4500	4500	0
448	20250307	135300	283349393	4500	4500	4500	4500	0
449	20250307	135200	283349393	4500	4500	4500	4500	0
450	20250307	135100	283349393	4500	4505	4505	4500	244
451	20250307	135000	282251318	4505	4477	4505	4477	1912
452	20250307	134900	273647638	4490	4472	4490	4472	1203
453	20250307	134800	268250356	4485	4472	4485	4472	97
454	20250307	134700	267815389	4480	4470	4480	4470	1037
455	20250307	134600	263175609	4460	4455	4480	4455	1811
456	20250307	134500	255077297	4460	4460	4460	4460	0
457	20250307	134400	255077297	4460	4460	4460	4460	40
458	20250307	134300	254898897	4452	4442	4452	4442	40
459	20250307	134200	254721124	4442	4442	4442	4442	30
460	20250307	134100	254587864	4442	4442	4442	4442	14
461	20250307	134000	254525676	4442	4447	4447	4442	351
462	20250307	133900	252965521	4450	4455	4455	4450	400
463	20250307	133800	251185166	4455	4455	4455	4455	0
464	20250307	133700	251185166	4455	4452	4460	4452	24
465	20250307	133600	251078160	4460	4452	4460	4452	247
466	20250307	133500	249976740	4445	4445	4445	4445	30
467	20250307	133400	249843390	4445	4445	4445	4445	0
468	20250307	133300	249843390	4445	4445	4445	4445	0
469	20250307	133200	249843390	4445	4455	4455	4445	889
470	20250307	133100	245886560	4455	4455	4455	4455	1
471	20250307	133000	245882105	4455	4455	4455	4455	0
472	20250307	132900	245882105	4455	4465	4465	4455	185
473	20250307	132800	245056140	4465	4465	4465	4465	0
474	20250307	132700	245056140	4465	4465	4465	4465	0
475	20250307	132600	245056140	4465	4465	4465	4465	13
476	20250307	132500	244998095	4475	4475	4475	4475	0
477	20250307	132400	244998095	4475	4475	4475	4475	0
478	20250307	132300	244998095	4475	4475	4475	4475	41
479	20250307	132200	244814620	4470	4470	4470	4470	0
480	20250307	132100	244814620	4470	4470	4470	4470	111
481	20250307	132000	244318450	4470	4475	4475	4470	211
482	20250307	131900	243374275	4475	4475	4475	4475	111
483	20250307	131800	242877550	4475	4485	4485	4475	441
484	20250307	131700	240901555	4480	4485	4485	4480	57
485	20250307	131600	240646190	4475	4475	4475	4475	23
486	20250307	131500	240543265	4470	4470	4470	4470	0
487	20250307	131400	240543265	4470	4470	4470	4470	1
488	20250307	131300	240538795	4475	4450	4480	4450	1461
489	20250307	131200	234001515	4440	4440	4440	4440	0
490	20250307	131100	234001515	4440	4440	4440	4440	0
491	20250307	131000	234001515	4440	4440	4455	4440	223
492	20250307	130900	233011095	4460	4455	4460	4450	206
493	20250307	130800	232092370	4460	4450	4460	4450	48
494	20250307	130700	231878400	4455	4440	4455	4440	304
495	20250307	130600	230525310	4440	4445	4445	4440	164
496	20250307	130500	229796345	4430	4430	4430	4430	0
497	20250307	130400	229796345	4430	4430	4430	4430	0
498	20250307	130300	229796345	4430	4430	4430	4430	111
499	20250307	130200	229304615	4430	4440	4440	4430	169
500	20250307	130100	228554350	4420	4435	4435	4420	893
501	20250307	130000	224595950	4435	4445	4445	4435	398
502	20250307	125900	222827865	4440	4440	4440	4440	0
503	20250307	125800	222827865	4440	4440	4440	4440	10
504	20250307	125700	222783465	4445	4445	4445	4445	1
505	20250307	125600	222779020	4440	4440	4440	4440	0
506	20250307	125500	222779020	4440	4440	4440	4440	0
507	20250307	125400	222779020	4440	4440	4440	4440	2
508	20250307	125300	222770140	4440	4440	4440	4440	11
509	20250307	125200	222721300	4440	4440	4440	4440	0
510	20250307	125100	222721300	4440	4440	4440	4440	0
511	20250307	125000	222721300	4440	4445	4445	4440	192
512	20250307	124900	221867955	4450	4450	4450	4450	0
513	20250307	124800	221867955	4450	4450	4450	4450	0
514	20250307	124700	221867955	4450	4450	4450	4450	7
515	20250307	124600	221836805	4450	4450	4450	4450	1
516	20250307	124500	221832355	4430	4430	4430	4430	0
517	20250307	124400	221832355	4430	4430	4430	4430	0
518	20250307	124300	221832355	4430	4430	4430	4430	41
519	20250307	124200	221650725	4435	4440	4440	4435	29
520	20250307	124100	221521980	4455	4455	4455	4455	0
521	20250307	124000	221521980	4455	4450	4455	4450	111
522	20250307	123900	221027485	4450	4450	4450	4450	0
523	20250307	123800	221027485	4450	4450	4450	4450	0
524	20250307	123700	221027485	4450	4450	4450	4450	0
525	20250307	123600	221027485	4450	4450	4450	4450	0
526	20250307	123500	221027485	4450	4450	4450	4450	0
527	20250307	123400	221027485	4450	4450	4450	4450	0
528	20250307	123300	221027485	4450	4450	4450	4450	0
529	20250307	123200	221027485	4450	4450	4450	4450	0
530	20250307	123100	221027485	4450	4450	4450	4450	0
531	20250307	123000	221027485	4450	4450	4450	4450	0
532	20250307	122900	221027485	4450	4450	4450	4450	0
533	20250307	122800	221027485	4450	4450	4450	4450	0
534	20250307	122700	221027485	4450	4450	4450	4450	0
535	20250307	122600	221027485	4450	4450	4450	4450	0
536	20250307	122500	221027485	4450	4450	4450	4450	0
537	20250307	122400	221027485	4450	4430	4450	4430	2
538	20250307	122300	221018605	4450	4450	4450	4450	0
539	20250307	122200	221018605	4450	4450	4450	4450	0
540	20250307	122100	221018605	4450	4450	4450	4450	0
541	20250307	122000	221018605	4450	4450	4450	4450	1
542	20250307	121900	221014155	4430	4430	4430	4430	111
543	20250307	121800	220522425	4430	4435	4435	4430	580
544	20250307	121700	217950415	4435	4435	4435	4435	0
545	20250307	121600	217950415	4435	4435	4445	4430	715
546	20250307	121500	214779495	4445	4445	4445	4445	0
547	20250307	121400	214779495	4445	4445	4445	4445	3
548	20250307	121300	214766160	4450	4450	4450	4450	177
549	20250307	121200	213978510	4450	4450	4450	4450	0
550	20250307	121100	213978510	4450	4450	4450	4450	0
551	20250307	121000	213978510	4450	4450	4450	4450	128
552	20250307	120900	213408910	4450	4450	4450	4450	1
553	20250307	120800	213404460	4435	4435	4435	4435	0
554	20250307	120700	213404460	4435	4435	4435	4435	0
555	20250307	120600	213404460	4435	4435	4435	4435	0
556	20250307	120500	213404460	4435	4435	4435	4435	0
557	20250307	120400	213404460	4435	4435	4435	4435	0
558	20250307	120300	213404460	4435	4440	4440	4435	21
559	20250307	120200	213311230	4450	4450	4450	4450	2
560	20250307	120100	213302330	4455	4450	4455	4450	679
561	20250307	120000	210280775	4460	4460	4460	4460	9
562	20250307	115900	210240635	4460	4455	4460	4455	91
563	20250307	115800	209834875	4460	4450	4460	4450	226
564	20250307	115700	208827140	4450	4445	4450	4445	200
565	20250307	115600	207937150	4450	4450	4450	4450	22
566	20250307	115500	207839250	4455	4455	4455	4455	0
567	20250307	115400	207839250	4455	4455	4455	4455	0
568	20250307	115300	207839250	4455	4455	4455	4455	0
569	20250307	115200	207839250	4455	4440	4455	4440	2000
570	20250307	115100	198929280	4420	4430	4430	4420	55
571	20250307	115000	198685740	4415	4420	4430	4415	1183
572	20250307	114900	193457780	4420	4445	4445	4420	3622
573	20250307	114800	177385340	4455	4450	4455	4450	2
574	20250307	114700	177376435	4455	4455	4455	4455	0
575	20250307	114600	177376435	4455	4455	4455	4455	5
576	20250307	114500	177354160	4440	4440	4440	4440	0
577	20250307	114400	177354160	4440	4445	4445	4440	21
578	20250307	114300	177260820	4445	4445	4445	4445	1
579	20250307	114200	177256375	4450	4445	4450	4440	295
580	20250307	114100	175944385	4445	4445	4445	4445	55
581	20250307	114000	175699910	4445	4450	4450	4445	444
582	20250307	113900	173724330	4445	4440	4445	4440	44
583	20250307	113800	173528755	4440	4440	4440	4440	0
584	20250307	113700	173528755	4440	4450	4450	4440	6426
585	20250307	113600	144945150	4450	4450	4450	4450	9
586	20250307	113500	144905100	4450	4450	4450	4450	5
587	20250307	113400	144882850	4452	4452	4452	4452	0
588	20250307	113300	144882850	4452	4450	4452	4450	477
589	20250307	113200	142759700	4450	4450	4450	4450	672
590	20250307	113100	139769300	4452	4452	4452	4452	100
591	20250307	113000	139324100	4455	4455	4455	4452	3100
592	20250307	112900	125513627	4460	4460	4460	4460	26
593	20250307	112800	125397667	4460	4460	4460	4460	0
594	20250307	112700	125397667	4460	4460	4460	4460	0
595	20250307	112600	125397667	4460	4460	4460	4457	497
596	20250307	112500	123181338	4460	4460	4460	4460	0
597	20250307	112400	123181338	4460	4460	4460	4460	50
598	20250307	112300	122958338	4460	4460	4460	4460	0
599	20250307	112200	122958338	4460	4460	4460	4460	233
600	20250307	112100	121919158	4460	4460	4460	4460	0
601	20250307	112000	121919158	4460	4460	4460	4460	100
602	20250307	111900	121473158	4460	4460	4460	4460	0
603	20250307	111800	121473158	4460	4460	4460	4460	0
604	20250307	111700	121473158	4460	4465	4465	4460	68
605	20250307	111600	121169588	4465	4465	4465	4465	2
606	20250307	111500	121160658	4480	4475	4480	4472	129
607	20250307	111400	120582792	4460	4460	4460	4460	0
608	20250307	111300	120582792	4460	4460	4460	4460	0
609	20250307	111200	120582792	4460	4460	4460	4460	0
610	20250307	111100	120582792	4460	4460	4460	4460	0
611	20250307	111000	120582792	4460	4460	4460	4460	0
612	20250307	110900	120582792	4460	4460	4460	4460	0
613	20250307	110800	120582792	4460	4460	4460	4460	0
614	20250307	110700	120582792	4460	4460	4460	4460	10
615	20250307	110600	120538192	4480	4460	4480	4457	445
616	20250307	110500	118552905	4460	4460	4460	4460	1
617	20250307	110400	118548445	4480	4465	4480	4460	699
618	20250307	110300	115429145	4465	4465	4465	4465	0
619	20250307	110200	115429145	4465	4465	4465	4465	10
620	20250307	110100	115384495	4465	4467	4470	4465	663
621	20250307	110000	112422009	4470	4470	4470	4470	121
622	20250307	105900	111881139	4470	4470	4470	4470	100
623	20250307	105800	111434139	4475	4475	4475	4475	591
624	20250307	105700	108789414	4480	4475	4480	4475	520
625	20250307	105600	106462314	4480	4482	4482	4480	16
626	20250307	105500	106390632	4480	4480	4480	4480	313
627	20250307	105400	104988392	4480	4480	4480	4480	0
628	20250307	105300	104988392	4480	4477	4480	4477	57
629	20250307	105200	104733044	4480	4477	4480	4477	44
630	20250307	105100	104535936	4475	4475	4475	4475	20
631	20250307	105000	104446436	4480	4480	4480	4480	0
632	20250307	104900	104446436	4480	4477	4480	4477	30
633	20250307	104800	104312057	4480	4485	4485	4480	58
634	20250307	104700	104052167	4480	4480	4480	4477	39
635	20250307	104600	103877462	4480	4480	4480	4480	11
636	20250307	104500	103828182	4485	4477	4485	4477	394
637	20250307	104400	102062288	4480	4475	4480	4475	63
638	20250307	104300	101780276	4477	4477	4477	4477	6
639	20250307	104200	101753414	4475	4475	4475	4475	30
640	20250307	104100	101619164	4475	4475	4475	4475	0
641	20250307	104000	101619164	4475	4475	4475	4475	30
642	20250307	103900	101484914	4480	4480	4485	4480	204
643	20250307	103800	100570559	4485	4480	4485	4480	39
644	20250307	103700	100395684	4475	4475	4475	4475	5
645	20250307	103600	100373309	4480	4480	4482	4480	79
646	20250307	103500	100019347	4477	4477	4477	4477	0
647	20250307	103400	100019347	4477	4477	4477	4477	0
648	20250307	103300	100019347	4477	4485	4485	4477	6
649	20250307	103200	99992445	4477	4477	4477	4477	0
650	20250307	103100	99992445	4477	4477	4477	4477	0
651	20250307	103000	99992445	4477	4477	4477	4477	0
652	20250307	102900	99992445	4477	4485	4485	4477	11
653	20250307	102800	99943118	4485	4480	4485	4480	4
654	20250307	102700	99925183	4480	4480	4480	4480	10
655	20250307	102600	99880383	4475	4475	4480	4475	11
656	20250307	102500	99831123	4472	4465	4472	4465	6
657	20250307	102400	99804326	4480	4480	4480	4480	25
658	20250307	102300	99692326	4480	4480	4480	4480	0
659	20250307	102200	99692326	4480	4480	4480	4480	0
660	20250307	102100	99692326	4480	4480	4480	4480	1
661	20250307	102000	99687846	4465	4482	4482	4465	68
662	20250307	101900	99383920	4500	4480	4500	4480	1100
663	20250307	101800	94449995	4480	4480	4480	4480	1
664	20250307	101700	94445515	4480	4480	4480	4480	0
665	20250307	101600	94445515	4480	4475	4480	4475	4
666	20250307	101500	94427610	4470	4470	4470	4470	1
667	20250307	101400	94423140	4470	4470	4470	4470	5
668	20250307	101300	94400790	4475	4465	4475	4465	6
669	20250307	101200	94373975	4465	4465	4465	4465	11
670	20250307	101100	94324860	4480	4480	4480	4480	0
671	20250307	101000	94324860	4480	4480	4480	4480	0
672	20250307	100900	94324860	4480	4475	4480	4475	3
673	20250307	100800	94311430	4450	4450	4450	4450	0
674	20250307	100700	94311430	4450	4450	4450	4450	0
675	20250307	100600	94311430	4450	4450	4450	4450	0
676	20250307	100500	94311430	4450	4450	4450	4450	0
677	20250307	100400	94311430	4450	4450	4450	4450	0
678	20250307	100300	94311430	4450	4465	4465	4450	111
679	20250307	100200	93816955	4455	4455	4455	4455	34
680	20250307	100100	93665485	4455	4480	4480	4455	42
681	20250307	100000	93478125	4465	4465	4465	4465	1
682	20250307	095900	93473660	4455	4465	4465	4455	31
683	20250307	095800	93335305	4465	4465	4465	4465	0
684	20250307	095700	93335305	4465	4465	4465	4465	1
685	20250307	095600	93330840	4450	4455	4455	4450	29
686	20250307	095500	93201660	4455	4455	4455	4455	0
687	20250307	095400	93201660	4455	4470	4470	4455	21
688	20250307	095300	93107905	4475	4475	4475	4475	0
689	20250307	095200	93107905	4475	4475	4475	4475	67
690	20250307	095100	92808080	4475	4455	4475	4450	144
691	20250307	095000	92166145	4455	4455	4455	4455	0
692	20250307	094900	92166145	4455	4455	4455	4455	0
693	20250307	094800	92166145	4455	4455	4455	4455	0
694	20250307	094700	92166145	4455	4460	4460	4455	320
695	20250307	094600	90738950	4460	4460	4460	4460	5
696	20250307	094500	90716650	4460	4460	4460	4460	1
697	20250307	094400	90712190	4460	4450	4460	4440	14
698	20250307	094300	90649945	4440	4440	4440	4440	2
699	20250307	094200	90641065	4440	4440	4440	4440	0
700	20250307	094100	90641065	4440	4440	4440	4440	0
701	20250307	094000	90641065	4440	4440	4440	4440	222
702	20250307	093900	89655385	4440	4440	4440	4440	111
703	20250307	093800	89162545	4440	4460	4460	4440	649
704	20250307	093700	86278050	4445	4445	4445	4445	0
705	20250307	093600	86278050	4445	4460	4460	4445	1610
706	20250307	093500	79107585	4455	4470	4470	4455	336
707	20250307	093400	77609160	4475	4465	4475	4465	50
708	20250307	093300	77385430	4470	4470	4470	4470	19
709	20250307	093200	77300500	4470	4470	4470	4470	1
710	20250307	093100	77296030	4475	4455	4475	4455	97
711	20250307	093000	76863360	4475	4475	4475	4475	43
712	20250307	092900	76670935	4455	4460	4460	4455	8
713	20250307	092800	76635260	4455	4480	4480	4455	1700
714	20250307	092700	69046140	4480	4480	4480	4480	1
715	20250307	092600	69041660	4460	4460	4460	4460	0
716	20250307	092500	69041660	4460	4470	4475	4460	632
717	20250307	092400	66215840	4460	4470	4470	4460	45
718	20250307	092300	66014720	4470	4470	4470	4470	2
719	20250307	092200	66005780	4460	4455	4465	4450	118
720	20250307	092100	65479285	4460	4460	4460	4460	0
721	20250307	092000	65479285	4460	4445	4460	4440	683
722	20250307	091900	62443695	4450	4445	4455	4445	385
723	20250307	091800	60730540	4440	4450	4450	4440	470
724	20250307	091700	58639400	4450	4440	4450	4440	256
725	20250307	091600	57501730	4435	4435	4445	4435	751
726	20250307	091500	54166415	4435	4435	4450	4430	642
727	20250307	091400	51315425	4435	4425	4435	4425	64
728	20250307	091300	51032215	4430	4415	4430	4415	182
729	20250307	091200	50226600	4425	4425	4425	4400	10
730	20250307	091100	50182500	4400	4390	4415	4380	454
731	20250307	091000	48181735	4395	4385	4395	4385	723
732	20250307	090900	45004440	4395	4395	4395	4395	1
733	20250307	090800	45000045	4395	4365	4395	4360	699
734	20250307	090700	41948960	4395	4395	4395	4395	0
735	20250307	090600	41948960	4395	4395	4395	4395	2
736	20250307	090500	41940170	4400	4400	4400	4395	32
737	20250307	090400	41799375	4350	4365	4365	4350	1018
738	20250307	090300	37362990	4360	4430	4430	4360	1347
739	20250307	090200	31468240	4380	4375	4385	4375	229
740	20250307	090100	30464950	4365	4355	4375	4345	300
741	20250307	090000	29155860	4340	4400	4405	4340	6635