KissMeData/314130/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	211800	297228061	2600	2600	2600	2600	738
3	20250306	211700	297228061	2600	2600	2600	2600	0
4	20250306	211600	297228061	2600	2600	2600	2600	0
5	20250306	211500	297228061	2600	2600	2600	2600	0
6	20250306	211400	297228061	2600	2600	2600	2600	0
7	20250306	211300	297228061	2600	2600	2600	2600	0
8	20250306	211200	297228061	2600	2600	2600	2600	0
9	20250306	211100	297228061	2600	2600	2600	2600	0
10	20250306	211000	297228061	2600	2600	2600	2600	0
11	20250306	210900	297228061	2600	2600	2600	2600	0
12	20250306	210800	297228061	2600	2600	2600	2600	0
13	20250306	210700	297228061	2600	2600	2600	2600	0
14	20250306	210600	297228061	2600	2600	2600	2600	0
15	20250306	210500	297228061	2600	2600	2600	2600	0
16	20250306	210400	297228061	2600	2600	2600	2600	0
17	20250306	210300	297228061	2600	2600	2600	2600	0
18	20250306	210200	297228061	2600	2600	2600	2600	0
19	20250306	210100	297228061	2600	2600	2600	2600	0
20	20250306	210000	297228061	2600	2600	2600	2600	0
21	20250306	205900	297228061	2600	2600	2600	2600	0
22	20250306	205800	297228061	2600	2600	2600	2600	0
23	20250306	205700	297228061	2600	2600	2600	2600	0
24	20250306	205600	297228061	2600	2600	2600	2600	0
25	20250306	205500	297228061	2600	2600	2600	2600	0
26	20250306	205400	297228061	2600	2600	2600	2600	0
27	20250306	205300	297228061	2600	2600	2600	2600	0
28	20250306	205200	297228061	2600	2600	2600	2600	0
29	20250306	205100	297228061	2600	2600	2600	2600	0
30	20250306	205000	297228061	2600	2600	2600	2600	0
31	20250306	204900	297228061	2600	2600	2600	2600	0
32	20250306	204800	297228061	2600	2600	2600	2600	738
33	20250306	204700	297228061	2600	2600	2600	2600	0
34	20250306	204600	297228061	2600	2600	2600	2600	0
35	20250306	204500	297228061	2600	2600	2600	2600	0
36	20250306	204400	297228061	2600	2600	2600	2600	0
37	20250306	204300	297228061	2600	2600	2600	2600	0
38	20250306	204200	297228061	2600	2600	2600	2600	0
39	20250306	204100	297228061	2600	2600	2600	2600	0
40	20250306	204000	297228061	2600	2600	2600	2600	0
41	20250306	203900	297228061	2600	2600	2600	2600	0
42	20250306	203800	297228061	2600	2600	2600	2600	0
43	20250306	203700	297228061	2600	2600	2600	2600	0
44	20250306	203600	297228061	2600	2600	2600	2600	0
45	20250306	203500	297228061	2600	2600	2600	2600	0
46	20250306	203400	297228061	2600	2600	2600	2600	0
47	20250306	203300	297228061	2600	2600	2600	2600	0
48	20250306	203200	297228061	2600	2600	2600	2600	0
49	20250306	203100	297228061	2600	2600	2600	2600	0
50	20250306	203000	297228061	2600	2600	2600	2600	0
51	20250306	202900	297228061	2600	2600	2600	2600	0
52	20250306	202800	297228061	2600	2600	2600	2600	0
53	20250306	202700	297228061	2600	2600	2600	2600	0
54	20250306	202600	297228061	2600	2600	2600	2600	0
55	20250306	202500	297228061	2600	2600	2600	2600	0
56	20250306	202400	297228061	2600	2600	2600	2600	0
57	20250306	202300	297228061	2600	2600	2600	2600	0
58	20250306	202200	297228061	2600	2600	2600	2600	0
59	20250306	202100	297228061	2600	2600	2600	2600	0
60	20250306	202000	297228061	2600	2600	2600	2600	0
61	20250306	201900	297228061	2600	2600	2600	2600	0
62	20250306	201800	297228061	2600	2600	2600	2600	738
63	20250306	201700	297228061	2600	2600	2600	2600	0
64	20250306	201600	297228061	2600	2600	2600	2600	0
65	20250306	201500	297228061	2600	2600	2600	2600	0
66	20250306	201400	297228061	2600	2600	2600	2600	0
67	20250306	201300	297228061	2600	2600	2600	2600	0
68	20250306	201200	297228061	2600	2600	2600	2600	0
69	20250306	201100	297228061	2600	2600	2600	2600	0
70	20250306	201000	297228061	2600	2600	2600	2600	0
71	20250306	200900	297228061	2600	2600	2600	2600	0
72	20250306	200800	297228061	2600	2600	2600	2600	0
73	20250306	200700	297228061	2600	2600	2600	2600	0
74	20250306	200600	297228061	2600	2600	2600	2600	0
75	20250306	200500	297228061	2600	2600	2600	2600	0
76	20250306	200400	297228061	2600	2600	2600	2600	0
77	20250306	200300	297228061	2600	2600	2600	2600	0
78	20250306	200200	297228061	2600	2600	2600	2600	0
79	20250306	200100	297228061	2600	2600	2600	2600	0
80	20250306	200000	297228061	2600	2600	2600	2600	0
81	20250306	195900	297228061	2600	2600	2600	2600	0
82	20250306	195800	297228061	2600	2600	2600	2600	0
83	20250306	195700	297228061	2600	2600	2600	2600	0
84	20250306	195600	297228061	2600	2600	2600	2600	0
85	20250306	195500	297228061	2600	2600	2600	2600	0
86	20250306	195400	297228061	2600	2600	2600	2600	0
87	20250306	195300	297228061	2600	2600	2600	2600	0
88	20250306	195200	297228061	2600	2600	2600	2600	0
89	20250306	195100	297228061	2600	2600	2600	2600	0
90	20250306	195000	297228061	2600	2600	2600	2600	0
91	20250306	194900	297228061	2600	2600	2600	2600	0
92	20250306	194800	297228061	2600	2600	2600	2600	738
93	20250306	194700	297228061	2600	2600	2600	2600	0
94	20250306	194600	297228061	2600	2600	2600	2600	0
95	20250306	194500	297228061	2600	2600	2600	2600	0
96	20250306	194400	297228061	2600	2600	2600	2600	0
97	20250306	194300	297228061	2600	2600	2600	2600	0
98	20250306	194200	297228061	2600	2600	2600	2600	0
99	20250306	194100	297228061	2600	2600	2600	2600	0
100	20250306	194000	297228061	2600	2600	2600	2600	0
101	20250306	193900	297228061	2600	2600	2600	2600	0
102	20250306	193800	297228061	2600	2600	2600	2600	0
103	20250306	193700	297228061	2600	2600	2600	2600	0
104	20250306	193600	297228061	2600	2600	2600	2600	0
105	20250306	193500	297228061	2600	2600	2600	2600	0
106	20250306	193400	297228061	2600	2600	2600	2600	0
107	20250306	193300	297228061	2600	2600	2600	2600	0
108	20250306	193200	297228061	2600	2600	2600	2600	0
109	20250306	193100	297228061	2600	2600	2600	2600	0
110	20250306	193000	297228061	2600	2600	2600	2600	0
111	20250306	192900	297228061	2600	2600	2600	2600	0
112	20250306	192800	297228061	2600	2600	2600	2600	0
113	20250306	192700	297228061	2600	2600	2600	2600	0
114	20250306	192600	297228061	2600	2600	2600	2600	0
115	20250306	192500	297228061	2600	2600	2600	2600	0
116	20250306	192400	297228061	2600	2600	2600	2600	0
117	20250306	192300	297228061	2600	2600	2600	2600	0
118	20250306	192200	297228061	2600	2600	2600	2600	0
119	20250306	192100	297228061	2600	2600	2600	2600	0
120	20250306	192000	297228061	2600	2600	2600	2600	0
121	20250306	191900	297228061	2600	2600	2600	2600	0
122	20250306	191800	297228061	2600	2600	2600	2600	738
123	20250306	191700	297228061	2600	2600	2600	2600	0
124	20250306	191600	297228061	2600	2600	2600	2600	0
125	20250306	191500	297228061	2600	2600	2600	2600	0
126	20250306	191400	297228061	2600	2600	2600	2600	0
127	20250306	191300	297228061	2600	2600	2600	2600	0
128	20250306	191200	297228061	2600	2600	2600	2600	0
129	20250306	191100	297228061	2600	2600	2600	2600	0
130	20250306	191000	297228061	2600	2600	2600	2600	0
131	20250306	190900	297228061	2600	2600	2600	2600	0
132	20250306	190800	297228061	2600	2600	2600	2600	0
133	20250306	190700	297228061	2600	2600	2600	2600	0
134	20250306	190600	297228061	2600	2600	2600	2600	0
135	20250306	190500	297228061	2600	2600	2600	2600	0
136	20250306	190400	297228061	2600	2600	2600	2600	0
137	20250306	190300	297228061	2600	2600	2600	2600	0
138	20250306	190200	297228061	2600	2600	2600	2600	0
139	20250306	190100	297228061	2600	2600	2600	2600	0
140	20250306	190000	297228061	2600	2600	2600	2600	0
141	20250306	185900	297228061	2600	2600	2600	2600	0
142	20250306	185800	297228061	2600	2600	2600	2600	0
143	20250306	185700	297228061	2600	2600	2600	2600	0
144	20250306	185600	297228061	2600	2600	2600	2600	0
145	20250306	185500	297228061	2600	2600	2600	2600	0
146	20250306	185400	297228061	2600	2600	2600	2600	0
147	20250306	185300	297228061	2600	2600	2600	2600	0
148	20250306	185200	297228061	2600	2600	2600	2600	0
149	20250306	185100	297228061	2600	2600	2600	2600	0
150	20250306	185000	297228061	2600	2600	2600	2600	0
151	20250306	184900	297228061	2600	2600	2600	2600	0
152	20250306	184800	297228061	2600	2600	2600	2600	738
153	20250306	184700	297228061	2600	2600	2600	2600	0
154	20250306	184600	297228061	2600	2600	2600	2600	0
155	20250306	184500	297228061	2600	2600	2600	2600	0
156	20250306	184400	297228061	2600	2600	2600	2600	0
157	20250306	184300	297228061	2600	2600	2600	2600	0
158	20250306	184200	297228061	2600	2600	2600	2600	0
159	20250306	184100	297228061	2600	2600	2600	2600	0
160	20250306	184000	297228061	2600	2600	2600	2600	0
161	20250306	183900	297228061	2600	2600	2600	2600	0
162	20250306	183800	297228061	2600	2600	2600	2600	0
163	20250306	183700	297228061	2600	2600	2600	2600	0
164	20250306	183600	297228061	2600	2600	2600	2600	0
165	20250306	183500	297228061	2600	2600	2600	2600	0
166	20250306	183400	297228061	2600	2600	2600	2600	0
167	20250306	183300	297228061	2600	2600	2600	2600	0
168	20250306	183200	297228061	2600	2600	2600	2600	0
169	20250306	183100	297228061	2600	2600	2600	2600	0
170	20250306	183000	297228061	2600	2600	2600	2600	0
171	20250306	182900	297228061	2600	2600	2600	2600	0
172	20250306	182800	297228061	2600	2600	2600	2600	0
173	20250306	182700	297228061	2600	2600	2600	2600	0
174	20250306	182600	297228061	2600	2600	2600	2600	0
175	20250306	182500	297228061	2600	2600	2600	2600	0
176	20250306	182400	297228061	2600	2600	2600	2600	0
177	20250306	182300	297228061	2600	2600	2600	2600	0
178	20250306	182200	297228061	2600	2600	2600	2600	0
179	20250306	182100	297228061	2600	2600	2600	2600	0
180	20250306	182000	297228061	2600	2600	2600	2600	0
181	20250306	181900	297228061	2600	2600	2600	2600	0
182	20250306	181800	297228061	2600	2600	2600	2600	738
183	20250306	181700	297228061	2600	2600	2600	2600	0
184	20250306	181600	297228061	2600	2600	2600	2600	0
185	20250306	181500	297228061	2600	2600	2600	2600	0
186	20250306	181400	297228061	2600	2600	2600	2600	0
187	20250306	181300	297228061	2600	2600	2600	2600	0
188	20250306	181200	297228061	2600	2600	2600	2600	0
189	20250306	181100	297228061	2600	2600	2600	2600	0
190	20250306	181000	297228061	2600	2600	2600	2600	0
191	20250306	180900	297228061	2600	2600	2600	2600	0
192	20250306	180800	297228061	2600	2600	2600	2600	0
193	20250306	180700	297228061	2600	2600	2600	2600	0
194	20250306	180600	297228061	2600	2600	2600	2600	0
195	20250306	180500	297228061	2600	2600	2600	2600	0
196	20250306	180400	297228061	2600	2600	2600	2600	0
197	20250306	180300	297228061	2600	2600	2600	2600	0
198	20250306	180200	297228061	2600	2600	2600	2600	0
199	20250306	180100	297228061	2600	2600	2600	2600	0
200	20250306	180000	297228061	2600	2600	2600	2600	0
201	20250306	175900	297228061	2600	2600	2600	2600	0
202	20250306	175800	297228061	2600	2600	2600	2600	0
203	20250306	175700	297228061	2600	2600	2600	2600	0
204	20250306	175600	297228061	2600	2600	2600	2600	0
205	20250306	175500	297228061	2600	2600	2600	2600	0
206	20250306	175400	297228061	2600	2600	2600	2600	0
207	20250306	175300	297228061	2600	2600	2600	2600	0
208	20250306	175200	297228061	2600	2600	2600	2600	0
209	20250306	175100	297228061	2600	2600	2600	2600	0
210	20250306	175000	297228061	2600	2600	2600	2600	0
211	20250306	174900	297228061	2600	2600	2600	2600	0
212	20250306	174800	297228061	2600	2600	2600	2600	738
213	20250306	174700	297228061	2600	2600	2600	2600	0
214	20250306	174600	297228061	2600	2600	2600	2600	0
215	20250306	174500	297228061	2600	2600	2600	2600	0
216	20250306	174400	297228061	2600	2600	2600	2600	0
217	20250306	174300	297228061	2600	2600	2600	2600	0
218	20250306	174200	297228061	2600	2600	2600	2600	0
219	20250306	174100	297228061	2600	2600	2600	2600	0
220	20250306	174000	297228061	2600	2600	2600	2600	0
221	20250306	173900	297228061	2600	2600	2600	2600	0
222	20250306	173800	297228061	2600	2600	2600	2600	0
223	20250306	173700	297228061	2600	2600	2600	2600	0
224	20250306	173600	297228061	2600	2600	2600	2600	0
225	20250306	173500	297228061	2600	2600	2600	2600	0
226	20250306	173400	297228061	2600	2600	2600	2600	0
227	20250306	173300	297228061	2600	2600	2600	2600	0
228	20250306	173200	297228061	2600	2600	2600	2600	0
229	20250306	173100	297228061	2600	2600	2600	2600	0
230	20250306	173000	297228061	2600	2600	2600	2600	0
231	20250306	172900	297228061	2600	2600	2600	2600	0
232	20250306	172800	297228061	2600	2600	2600	2600	0
233	20250306	172700	297228061	2600	2600	2600	2600	0
234	20250306	172600	297228061	2600	2600	2600	2600	0
235	20250306	172500	297228061	2600	2600	2600	2600	0
236	20250306	172400	297228061	2600	2600	2600	2600	0
237	20250306	172300	297228061	2600	2600	2600	2600	0
238	20250306	172200	297228061	2600	2600	2600	2600	0
239	20250306	172100	297228061	2600	2600	2600	2600	0
240	20250306	172000	297228061	2600	2600	2600	2600	0
241	20250306	171900	297228061	2600	2600	2600	2600	0
242	20250306	171800	297228061	2600	2600	2600	2600	738
243	20250306	171700	297228061	2600	2600	2600	2600	0
244	20250306	171600	297228061	2600	2600	2600	2600	0
245	20250306	171500	297228061	2600	2600	2600	2600	0
246	20250306	171400	297228061	2600	2600	2600	2600	0
247	20250306	171300	297228061	2600	2600	2600	2600	0
248	20250306	171200	297228061	2600	2600	2600	2600	0
249	20250306	171100	297228061	2600	2600	2600	2600	0
250	20250306	171000	297228061	2600	2600	2600	2600	0
251	20250306	170900	297228061	2600	2600	2600	2600	0
252	20250306	170800	297228061	2600	2600	2600	2600	0
253	20250306	170700	297228061	2600	2600	2600	2600	0
254	20250306	170600	297228061	2600	2600	2600	2600	0
255	20250306	170500	297228061	2600	2600	2600	2600	0
256	20250306	170400	297228061	2600	2600	2600	2600	0
257	20250306	170300	297228061	2600	2600	2600	2600	0
258	20250306	170200	297228061	2600	2600	2600	2600	0
259	20250306	170100	297228061	2600	2600	2600	2600	0
260	20250306	170000	297228061	2600	2600	2600	2600	0
261	20250306	165900	297228061	2600	2600	2600	2600	0
262	20250306	165800	297228061	2600	2600	2600	2600	0
263	20250306	165700	297228061	2600	2600	2600	2600	0
264	20250306	165600	297228061	2600	2600	2600	2600	0
265	20250306	165500	297228061	2600	2600	2600	2600	0
266	20250306	165400	297228061	2600	2600	2600	2600	0
267	20250306	165300	297228061	2600	2600	2600	2600	0
268	20250306	165200	297228061	2600	2600	2600	2600	0
269	20250306	165100	297228061	2600	2600	2600	2600	0
270	20250306	165000	297228061	2600	2600	2600	2600	0
271	20250306	164900	297228061	2600	2600	2600	2600	0
272	20250306	164800	297228061	2600	2600	2600	2600	738
273	20250306	164700	297228061	2600	2600	2600	2600	0
274	20250306	164600	297228061	2600	2600	2600	2600	0
275	20250306	164500	297228061	2600	2600	2600	2600	0
276	20250306	164400	297228061	2600	2600	2600	2600	0
277	20250306	164300	297228061	2600	2600	2600	2600	0
278	20250306	164200	297228061	2600	2600	2600	2600	0
279	20250306	164100	297228061	2600	2600	2600	2600	0
280	20250306	164000	297228061	2600	2600	2600	2600	0
281	20250306	163900	297228061	2600	2600	2600	2600	0
282	20250306	163800	297228061	2600	2600	2600	2600	0
283	20250306	163700	297228061	2600	2600	2600	2600	0
284	20250306	163600	297228061	2600	2600	2600	2600	0
285	20250306	163500	297228061	2600	2600	2600	2600	0
286	20250306	163400	297228061	2600	2600	2600	2600	0
287	20250306	163300	297228061	2600	2600	2600	2600	0
288	20250306	163200	297228061	2600	2600	2600	2600	0
289	20250306	163100	297228061	2600	2600	2600	2600	0
290	20250306	163000	297228061	2600	2600	2600	2600	0
291	20250306	162900	297228061	2600	2600	2600	2600	0
292	20250306	162800	297228061	2600	2600	2600	2600	0
293	20250306	162700	297228061	2600	2600	2600	2600	0
294	20250306	162600	297228061	2600	2600	2600	2600	0
295	20250306	162500	297228061	2600	2600	2600	2600	0
296	20250306	162400	297228061	2600	2600	2600	2600	0
297	20250306	162300	297228061	2600	2600	2600	2600	0
298	20250306	162200	297228061	2600	2600	2600	2600	0
299	20250306	162100	297228061	2600	2600	2600	2600	0
300	20250306	162000	297228061	2600	2600	2600	2600	0
301	20250306	161900	297228061	2600	2600	2600	2600	0
302	20250306	161800	297228061	2600	2600	2600	2600	738
303	20250306	161700	297228061	2600	2600	2600	2600	0
304	20250306	161600	297228061	2600	2600	2600	2600	0
305	20250306	161500	297228061	2600	2600	2600	2600	0
306	20250306	161400	297228061	2600	2600	2600	2600	0
307	20250306	161300	297228061	2600	2600	2600	2600	0
308	20250306	161200	297228061	2600	2600	2600	2600	0
309	20250306	161100	297228061	2600	2600	2600	2600	0
310	20250306	161000	297228061	2600	2600	2600	2600	0
311	20250306	160900	297228061	2600	2600	2600	2600	0
312	20250306	160800	297228061	2600	2600	2600	2600	0
313	20250306	160700	297228061	2600	2600	2600	2600	0
314	20250306	160600	297228061	2600	2600	2600	2600	0
315	20250306	160500	297228061	2600	2600	2600	2600	0
316	20250306	160400	297228061	2600	2600	2600	2600	0
317	20250306	160300	297228061	2600	2600	2600	2600	0
318	20250306	160200	297228061	2600	2600	2600	2600	0
319	20250306	160100	297228061	2600	2600	2600	2600	0
320	20250306	160000	297228061	2600	2600	2600	2600	0
321	20250306	155900	297228061	2600	2600	2600	2600	0
322	20250306	155800	297228061	2600	2600	2600	2600	0
323	20250306	155700	297228061	2600	2600	2600	2600	0
324	20250306	155600	297228061	2600	2600	2600	2600	0
325	20250306	155500	297228061	2600	2600	2600	2600	0
326	20250306	155400	297228061	2600	2600	2600	2600	0
327	20250306	155300	297228061	2600	2600	2600	2600	0
328	20250306	155200	297228061	2600	2600	2600	2600	0
329	20250306	155100	297228061	2600	2600	2600	2600	0
330	20250306	155000	297228061	2600	2600	2600	2600	0
331	20250306	154900	297228061	2600	2600	2600	2600	0
332	20250306	154800	297228061	2600	2600	2600	2600	738
333	20250306	154700	297228061	2600	2600	2600	2600	0
334	20250306	154600	297228061	2600	2600	2600	2600	0
335	20250306	154500	297228061	2600	2600	2600	2600	0
336	20250306	154400	297228061	2600	2600	2600	2600	0
337	20250306	154300	297228061	2600	2600	2600	2600	0
338	20250306	154200	297228061	2600	2600	2600	2600	0
339	20250306	154100	297228061	2600	2600	2600	2600	0
340	20250306	154000	297228061	2600	2600	2600	2600	0
341	20250306	153900	297228061	2600	2600	2600	2600	0
342	20250306	153800	297228061	2600	2600	2600	2600	0
343	20250306	153700	297228061	2600	2600	2600	2600	0
344	20250306	153600	297228061	2600	2600	2600	2600	0
345	20250306	153500	297228061	2600	2600	2600	2600	0
346	20250306	153400	297228061	2600	2600	2600	2600	0
347	20250306	153300	297228061	2600	2600	2600	2600	0
348	20250306	153200	297228061	2600	2600	2600	2600	0
349	20250306	153100	297228061	2600	2600	2600	2600	0
350	20250306	153000	297228061	2600	2600	2600	2600	738
351	20250306	152900	295309261	2585	2585	2585	2585	0
352	20250306	152800	295309261	2585	2585	2585	2585	0
353	20250306	152700	295309261	2585	2585	2585	2585	0
354	20250306	152600	295309261	2585	2585	2585	2585	0
355	20250306	152500	295309261	2585	2585	2585	2585	0
356	20250306	152400	295309261	2585	2585	2585	2585	0
357	20250306	152300	295309261	2585	2585	2585	2585	0
358	20250306	152200	295309261	2585	2585	2585	2585	0
359	20250306	152100	295309261	2585	2585	2585	2585	0
360	20250306	152000	295309261	2585	2585	2585	2585	0
361	20250306	151900	295309261	2585	2585	2585	2585	159
362	20250306	151800	294898246	2585	2580	2585	2580	182
363	20250306	151700	294428156	2580	2580	2580	2580	250
364	20250306	151600	293783156	2585	2585	2585	2585	114
365	20250306	151500	293488466	2585	2585	2585	2585	97
366	20250306	151400	293237721	2585	2585	2585	2585	5
367	20250306	151300	293224796	2585	2585	2585	2585	60
368	20250306	151200	293069696	2585	2590	2590	2585	142
369	20250306	151100	292702351	2585	2587	2587	2585	42
370	20250306	151000	292593771	2590	2590	2590	2585	95
371	20250306	150900	292348186	2585	2585	2585	2585	119
372	20250306	150800	292040571	2585	2585	2585	2585	1002
373	20250306	150700	289450401	2585	2585	2585	2585	11
374	20250306	150600	289421966	2585	2585	2585	2585	9
375	20250306	150500	289398701	2600	2600	2600	2600	1
376	20250306	150400	289396101	2580	2580	2580	2580	573
377	20250306	150300	287917761	2600	2580	2600	2580	2
378	20250306	150200	287912581	2580	2580	2580	2580	0
379	20250306	150100	287912581	2580	2580	2580	2580	0
380	20250306	150000	287912581	2580	2580	2580	2580	0
381	20250306	145900	287912581	2580	2590	2590	2580	7814
382	20250306	145800	267685301	2590	2590	2590	2590	98
383	20250306	145700	267431481	2595	2595	2595	2595	51
384	20250306	145600	267299136	2605	2605	2605	2605	0
385	20250306	145500	267299136	2605	2605	2605	2605	0
386	20250306	145400	267299136	2605	2605	2605	2605	0
387	20250306	145300	267299136	2605	2605	2605	2605	0
388	20250306	145200	267299136	2605	2595	2605	2595	12
389	20250306	145100	267267976	2590	2590	2590	2590	106
390	20250306	145000	266993436	2595	2600	2600	2595	1230
391	20250306	144900	263801086	2600	2600	2600	2600	0
392	20250306	144800	263801086	2600	2600	2600	2600	0
393	20250306	144700	263801086	2600	2600	2600	2600	0
394	20250306	144600	263801086	2600	2600	2600	2600	100
395	20250306	144500	263541086	2600	2600	2600	2600	0
396	20250306	144400	263541086	2600	2600	2600	2600	12
397	20250306	144300	263509886	2605	2605	2605	2605	0
398	20250306	144200	263509886	2605	2605	2605	2605	0
399	20250306	144100	263509886	2605	2605	2605	2605	0
400	20250306	144000	263509886	2605	2605	2605	2605	0
401	20250306	143900	263509886	2605	2600	2605	2595	96
402	20250306	143800	263260681	2600	2600	2600	2600	0
403	20250306	143700	263260681	2600	2602	2602	2600	20
404	20250306	143600	263208645	2602	2602	2602	2602	413
405	20250306	143500	262134019	2600	2600	2600	2600	0
406	20250306	143400	262134019	2600	2600	2600	2600	0
407	20250306	143300	262134019	2600	2600	2600	2600	0
408	20250306	143200	262134019	2600	2600	2600	2600	9
409	20250306	143100	262110619	2600	2600	2600	2600	0
410	20250306	143000	262110619	2600	2600	2600	2600	64
411	20250306	142900	261944219	2600	2600	2600	2600	0
412	20250306	142800	261944219	2600	2600	2600	2600	80
413	20250306	142700	261736219	2600	2605	2605	2600	2424
414	20250306	142600	255430269	2605	2605	2605	2605	154
415	20250306	142500	255029099	2605	2605	2605	2605	118
416	20250306	142400	254721709	2620	2620	2620	2620	0
417	20250306	142300	254721709	2620	2620	2620	2620	100
418	20250306	142200	254459709	2620	2620	2620	2620	0
419	20250306	142100	254459709	2620	2620	2620	2620	1
420	20250306	142000	254457089	2620	2620	2620	2620	0
421	20250306	141900	254457089	2620	2620	2620	2620	100
422	20250306	141800	254195089	2620	2620	2620	2620	20
423	20250306	141700	254142689	2610	2610	2610	2610	0
424	20250306	141600	254142689	2610	2610	2610	2610	0
425	20250306	141500	254142689	2610	2620	2620	2610	531
426	20250306	141400	252751729	2620	2620	2620	2620	2
427	20250306	141300	252746489	2615	2615	2615	2615	491
428	20250306	141200	251462524	2615	2615	2615	2615	0
429	20250306	141100	251462524	2615	2615	2615	2615	0
430	20250306	141000	251462524	2615	2615	2615	2615	54
431	20250306	140900	251321314	2615	2615	2615	2615	0
432	20250306	140800	251321314	2615	2615	2615	2615	0
433	20250306	140700	251321314	2615	2615	2615	2615	0
434	20250306	140600	251321314	2615	2615	2615	2615	24
435	20250306	140500	251258554	2605	2605	2605	2605	26
436	20250306	140400	251190824	2610	2610	2610	2610	100
437	20250306	140300	250929824	2605	2605	2605	2605	0
438	20250306	140200	250929824	2605	2605	2605	2605	61
439	20250306	140100	250770919	2605	2605	2605	2605	0
440	20250306	140000	250770919	2605	2605	2605	2605	0
441	20250306	135900	250770919	2605	2605	2605	2605	0
442	20250306	135800	250770919	2605	2605	2605	2605	0
443	20250306	135700	250770919	2605	2605	2605	2605	0
444	20250306	135600	250770919	2605	2605	2605	2605	0
445	20250306	135500	250770919	2605	2605	2605	2605	0
446	20250306	135400	250770919	2605	2605	2605	2605	495
447	20250306	135300	249481444	2605	2605	2605	2605	0
448	20250306	135200	249481444	2605	2605	2605	2605	200
449	20250306	135100	248960444	2605	2605	2605	2605	75
450	20250306	135000	248765069	2605	2605	2605	2605	0
451	20250306	134900	248765069	2605	2605	2605	2605	15
452	20250306	134800	248725994	2605	2605	2605	2605	0
453	20250306	134700	248725994	2605	2605	2605	2605	0
454	20250306	134600	248725994	2605	2605	2605	2605	0
455	20250306	134500	248725994	2605	2605	2605	2605	0
456	20250306	134400	248725994	2605	2605	2605	2605	0
457	20250306	134300	248725994	2605	2600	2605	2600	429
458	20250306	134200	247608454	2595	2595	2595	2595	0
459	20250306	134100	247608454	2595	2595	2595	2595	0
460	20250306	134000	247608454	2595	2595	2595	2595	3
461	20250306	133900	247600669	2600	2600	2600	2600	0
462	20250306	133800	247600669	2600	2600	2600	2600	0
463	20250306	133700	247600669	2600	2600	2600	2600	15
464	20250306	133600	247561669	2600	2600	2600	2600	0
465	20250306	133500	247561669	2600	2600	2600	2600	0
466	20250306	133400	247561669	2600	2600	2600	2600	0
467	20250306	133300	247561669	2600	2600	2600	2600	88
468	20250306	133200	247332869	2605	2605	2605	2605	0
469	20250306	133100	247332869	2605	2605	2605	2605	0
470	20250306	133000	247332869	2605	2605	2605	2605	0
471	20250306	132900	247332869	2605	2605	2605	2605	3
472	20250306	132800	247325054	2605	2590	2605	2590	5
473	20250306	132700	247312089	2590	2590	2590	2590	500
474	20250306	132600	246017089	2590	2590	2590	2590	0
475	20250306	132500	246017089	2590	2590	2590	2590	0
476	20250306	132400	246017089	2590	2590	2590	2590	0
477	20250306	132300	246017089	2590	2590	2590	2590	0
478	20250306	132200	246017089	2590	2590	2590	2590	0
479	20250306	132100	246017089	2590	2590	2590	2590	166
480	20250306	132000	245587149	2595	2595	2595	2595	5
481	20250306	131900	245574174	2610	2595	2610	2595	56
482	20250306	131800	245428839	2590	2590	2590	2590	0
483	20250306	131700	245428839	2590	2590	2590	2590	0
484	20250306	131600	245428839	2590	2595	2595	2590	822
485	20250306	131500	243298794	2590	2590	2590	2590	0
486	20250306	131400	243298794	2590	2590	2590	2590	0
487	20250306	131300	243298794	2590	2590	2590	2590	0
488	20250306	131200	243298794	2590	2590	2590	2590	0
489	20250306	131100	243298794	2590	2590	2590	2590	55
490	20250306	131000	243156344	2595	2595	2595	2595	14
491	20250306	130900	243120014	2595	2595	2595	2595	0
492	20250306	130800	243120014	2595	2595	2595	2595	0
493	20250306	130700	243120014	2595	2595	2595	2595	0
494	20250306	130600	243120014	2595	2595	2595	2595	0
495	20250306	130500	243120014	2595	2595	2595	2595	0
496	20250306	130400	243120014	2595	2595	2595	2595	0
497	20250306	130300	243120014	2595	2610	2610	2595	51
498	20250306	130200	242987654	2610	2610	2610	2610	0
499	20250306	130100	242987654	2610	2610	2610	2610	2
500	20250306	130000	242982434	2600	2600	2600	2600	0
501	20250306	125900	242982434	2600	2600	2600	2600	0
502	20250306	125800	242982434	2600	2600	2600	2600	0
503	20250306	125700	242982434	2600	2600	2600	2600	0
504	20250306	125600	242982434	2600	2600	2600	2600	0
505	20250306	125500	242982434	2600	2600	2600	2600	3620
506	20250306	125400	233570434	2600	2605	2605	2600	84
507	20250306	125300	233352029	2600	2600	2600	2600	0
508	20250306	125200	233352029	2600	2600	2600	2600	0
509	20250306	125100	233352029	2600	2600	2600	2600	0
510	20250306	125000	233352029	2600	2600	2600	2600	0
511	20250306	124900	233352029	2600	2600	2600	2600	30
512	20250306	124800	233274029	2610	2610	2610	2610	0
513	20250306	124700	233274029	2610	2610	2610	2610	5
514	20250306	124600	233260979	2610	2610	2610	2610	0
515	20250306	124500	233260979	2610	2610	2610	2610	0
516	20250306	124400	233260979	2610	2610	2610	2610	100
517	20250306	124300	232999979	2600	2600	2600	2600	0
518	20250306	124200	232999979	2600	2600	2600	2600	0
519	20250306	124100	232999979	2600	2600	2600	2600	152
520	20250306	124000	232604779	2605	2600	2605	2600	712
521	20250306	123900	230753574	2600	2600	2600	2600	775
522	20250306	123800	228738574	2605	2605	2605	2605	0
523	20250306	123700	228738574	2605	2605	2605	2605	0
524	20250306	123600	228738574	2605	2605	2605	2605	0
525	20250306	123500	228738574	2605	2605	2605	2605	0
526	20250306	123400	228738574	2605	2605	2605	2605	2
527	20250306	123300	228733364	2605	2605	2605	2605	0
528	20250306	123200	228733364	2605	2605	2605	2605	0
529	20250306	123100	228733364	2605	2605	2605	2605	0
530	20250306	123000	228733364	2605	2605	2605	2605	0
531	20250306	122900	228733364	2605	2605	2605	2605	0
532	20250306	122800	228733364	2605	2605	2605	2605	0
533	20250306	122700	228733364	2605	2605	2605	2605	0
534	20250306	122600	228733364	2605	2605	2605	2605	1
535	20250306	122500	228730759	2590	2590	2590	2590	0
536	20250306	122400	228730759	2590	2590	2590	2590	0
537	20250306	122300	228730759	2590	2595	2595	2590	138
538	20250306	122200	228373079	2600	2600	2600	2600	1
539	20250306	122100	228370479	2610	2610	2610	2610	0
540	20250306	122000	228370479	2610	2610	2610	2610	0
541	20250306	121900	228370479	2610	2610	2610	2610	0
542	20250306	121800	228370479	2610	2610	2610	2610	0
543	20250306	121700	228370479	2610	2600	2610	2600	3
544	20250306	121600	228362659	2590	2590	2590	2590	0
545	20250306	121500	228362659	2590	2590	2590	2590	0
546	20250306	121400	228362659	2590	2595	2595	2590	125
547	20250306	121300	228038904	2595	2595	2595	2595	0
548	20250306	121200	228038904	2595	2595	2595	2595	0
549	20250306	121100	228038904	2595	2595	2595	2595	2
550	20250306	121000	228033714	2595	2595	2595	2595	0
551	20250306	120900	228033714	2595	2600	2600	2595	300
552	20250306	120800	227255204	2595	2595	2595	2595	0
553	20250306	120700	227255204	2595	2595	2595	2595	0
554	20250306	120600	227255204	2595	2595	2595	2595	110
555	20250306	120500	226969754	2610	2610	2610	2610	1
556	20250306	120400	226967144	2595	2595	2595	2595	0
557	20250306	120300	226967144	2595	2595	2595	2595	0
558	20250306	120200	226967144	2595	2595	2595	2595	0
559	20250306	120100	226967144	2595	2595	2595	2595	0
560	20250306	120000	226967144	2595	2595	2595	2595	0
561	20250306	115900	226967144	2595	2595	2595	2595	0
562	20250306	115800	226967144	2595	2595	2595	2595	345
563	20250306	115700	226071869	2595	2595	2595	2595	0
564	20250306	115600	226071869	2595	2595	2595	2595	175
565	20250306	115500	225617744	2595	2595	2595	2595	0
566	20250306	115400	225617744	2595	2595	2595	2595	117
567	20250306	115300	225314129	2615	2615	2615	2615	0
568	20250306	115200	225314129	2615	2615	2615	2615	0
569	20250306	115100	225314129	2615	2615	2615	2615	0
570	20250306	115000	225314129	2615	2615	2615	2615	0
571	20250306	114900	225314129	2615	2615	2615	2615	4
572	20250306	114800	225303669	2590	2590	2590	2590	0
573	20250306	114700	225303669	2590	2600	2600	2590	3000
574	20250306	114600	217524964	2615	2615	2615	2615	10
575	20250306	114500	217498814	2600	2600	2600	2600	0
576	20250306	114400	217498814	2600	2600	2600	2600	0
577	20250306	114300	217498814	2600	2600	2600	2600	2680
578	20250306	114200	210530814	2615	2615	2615	2615	0
579	20250306	114100	210530814	2615	2615	2615	2615	0
580	20250306	114000	210530814	2615	2615	2615	2615	0
581	20250306	113900	210530814	2615	2615	2615	2615	0
582	20250306	113800	210530814	2615	2615	2615	2615	0
583	20250306	113700	210530814	2615	2610	2615	2610	73
584	20250306	113600	210340274	2610	2610	2610	2610	88
585	20250306	113500	210110594	2610	2600	2610	2600	352
586	20250306	113400	209192384	2610	2610	2610	2610	0
587	20250306	113300	209192384	2610	2605	2610	2605	200
588	20250306	113200	208670389	2610	2610	2610	2610	15
589	20250306	113100	208631239	2600	2600	2600	2600	0
590	20250306	113000	208631239	2600	2600	2600	2600	0
591	20250306	112900	208631239	2600	2600	2600	2600	0
592	20250306	112800	208631239	2600	2600	2600	2600	0
593	20250306	112700	208631239	2600	2600	2600	2600	1
594	20250306	112600	208628639	2615	2615	2615	2615	0
595	20250306	112500	208628639	2615	2615	2615	2615	0
596	20250306	112400	208628639	2615	2615	2615	2615	44
597	20250306	112300	208513579	2615	2600	2615	2600	598
598	20250306	112200	206958509	2595	2585	2595	2585	3067
599	20250306	112100	199017659	2590	2590	2590	2590	0
600	20250306	112000	199017659	2590	2585	2590	2585	100
601	20250306	111900	198759154	2585	2585	2585	2585	88
602	20250306	111800	198531674	2585	2585	2585	2585	786
603	20250306	111700	196499864	2595	2595	2595	2595	0
604	20250306	111600	196499864	2595	2590	2595	2590	3
605	20250306	111500	196492084	2590	2590	2590	2590	2
606	20250306	111400	196486904	2595	2595	2595	2595	0
607	20250306	111300	196486904	2595	2595	2595	2595	300
608	20250306	111200	195708404	2595	2595	2595	2595	200
609	20250306	111100	195189404	2595	2595	2595	2590	602
610	20250306	111000	193629714	2595	2585	2595	2585	230
611	20250306	110900	193034014	2585	2585	2585	2585	0
612	20250306	110800	193034014	2585	2585	2585	2585	100
613	20250306	110700	192775514	2585	2580	2585	2580	959
614	20250306	110600	190298794	2580	2580	2580	2580	18
615	20250306	110500	190252354	2570	2570	2570	2570	55
616	20250306	110400	190111004	2570	2570	2570	2570	0
617	20250306	110300	190111004	2570	2570	2570	2570	0
618	20250306	110200	190111004	2570	2570	2570	2570	200
619	20250306	110100	189597004	2575	2570	2580	2570	678
620	20250306	110000	187852884	2570	2570	2570	2570	202
621	20250306	105900	187333744	2565	2565	2565	2565	1
622	20250306	105800	187331179	2570	2570	2570	2570	0
623	20250306	105700	187331179	2570	2570	2570	2570	10
624	20250306	105600	187305479	2560	2560	2560	2560	0
625	20250306	105500	187305479	2560	2560	2560	2560	0
626	20250306	105400	187305479	2560	2560	2560	2560	114
627	20250306	105300	187013639	2565	2565	2565	2565	0
628	20250306	105200	187013639	2565	2565	2565	2565	462
629	20250306	105100	185828609	2560	2560	2560	2560	865
630	20250306	105000	183614209	2560	2560	2560	2560	0
631	20250306	104900	183614209	2560	2560	2560	2560	100
632	20250306	104800	183358209	2550	2550	2550	2550	1
633	20250306	104700	183355659	2565	2565	2565	2565	13
634	20250306	104600	183322314	2545	2545	2545	2545	64
635	20250306	104500	183159434	2540	2540	2540	2540	400
636	20250306	104400	182143434	2565	2565	2565	2565	251
637	20250306	104300	181499619	2560	2560	2560	2560	0
638	20250306	104200	181499619	2560	2560	2560	2560	0
639	20250306	104100	181499619	2560	2545	2560	2540	2971
640	20250306	104000	173940634	2565	2562	2565	2540	2478
641	20250306	103900	167624349	2565	2565	2565	2565	40
642	20250306	103800	167521749	2562	2565	2565	2562	102
643	20250306	103700	167260419	2550	2550	2550	2550	0
644	20250306	103600	167260419	2550	2550	2550	2550	0
645	20250306	103500	167260419	2550	2550	2550	2550	10
646	20250306	103400	167234919	2545	2550	2550	2540	2210
647	20250306	103300	161613899	2550	2570	2570	2550	98
648	20250306	103200	161363974	2550	2550	2550	2550	102
649	20250306	103100	161103874	2550	2550	2550	2550	0
650	20250306	103000	161103874	2550	2570	2570	2550	1320
651	20250306	102900	157734684	2570	2570	2570	2570	0
652	20250306	102800	157734684	2570	2570	2570	2570	1
653	20250306	102700	157732114	2555	2560	2560	2555	98
654	20250306	102600	157481689	2560	2560	2560	2560	0
655	20250306	102500	157481689	2560	2560	2560	2560	0
656	20250306	102400	157481689	2560	2560	2560	2560	100
657	20250306	102300	157225689	2560	2560	2560	2560	0
658	20250306	102200	157225689	2560	2560	2560	2560	0
659	20250306	102100	157225689	2560	2560	2560	2560	0
660	20250306	102000	157225689	2560	2560	2560	2560	100
661	20250306	101900	156969689	2545	2565	2565	2545	4000
662	20250306	101800	146765134	2565	2565	2565	2565	0
663	20250306	101700	146765134	2565	2565	2565	2565	0
664	20250306	101600	146765134	2565	2550	2565	2550	1019
665	20250306	101500	144151684	2550	2550	2550	2550	36
666	20250306	101400	144059884	2550	2550	2550	2550	518
667	20250306	101300	142738984	2550	2557	2557	2550	500
668	20250306	101200	141463977	2550	2550	2555	2550	781
669	20250306	101100	139472177	2550	2550	2550	2550	100
670	20250306	101000	139217177	2550	2560	2560	2550	2000
671	20250306	100900	134115162	2570	2570	2570	2570	0
672	20250306	100800	134115162	2570	2565	2570	2565	4
673	20250306	100700	134104897	2560	2560	2560	2560	110
674	20250306	100600	133823297	2570	2577	2577	2570	348
675	20250306	100500	132928677	2575	2575	2575	2575	0
676	20250306	100400	132928677	2575	2575	2575	2575	300
677	20250306	100300	132156177	2580	2570	2580	2570	70
678	20250306	100200	131976107	2570	2570	2570	2570	0
679	20250306	100100	131976107	2570	2570	2570	2570	50
680	20250306	100000	131847607	2570	2570	2570	2570	308
681	20250306	095900	131056047	2570	2570	2570	2560	107
682	20250306	095800	130781757	2570	2580	2580	2570	70
683	20250306	095700	130601847	2570	2570	2570	2570	505
684	20250306	095600	129303997	2560	2560	2560	2560	2
685	20250306	095500	129298877	2560	2575	2580	2545	15359
686	20250306	095400	89822052	2580	2580	2580	2580	420
687	20250306	095300	88738452	2580	2580	2585	2580	255
688	20250306	095200	88080302	2585	2585	2585	2585	2
689	20250306	095100	88075132	2585	2585	2585	2585	2
690	20250306	095000	88069962	2585	2585	2585	2585	0
691	20250306	094900	88069962	2585	2590	2590	2585	160
692	20250306	094800	87656247	2595	2600	2600	2595	16
693	20250306	094700	87614702	2600	2590	2600	2590	452
694	20250306	094600	86439922	2590	2600	2600	2590	7
695	20250306	094500	86421742	2600	2600	2600	2600	182
696	20250306	094400	85948542	2600	2590	2600	2590	12
697	20250306	094300	85917392	2590	2590	2590	2590	102
698	20250306	094200	85653212	2585	2585	2585	2585	8
699	20250306	094100	85632532	2580	2580	2580	2580	68
700	20250306	094000	85457092	2580	2580	2580	2580	0
701	20250306	093900	85457092	2580	2580	2580	2580	76
702	20250306	093800	85261012	2580	2580	2580	2580	0
703	20250306	093700	85261012	2580	2580	2580	2580	2893
704	20250306	093600	77797072	2580	2580	2580	2575	1644
705	20250306	093500	73563322	2580	2590	2590	2575	3736
706	20250306	093400	63924675	2590	2590	2590	2590	10
707	20250306	093300	63898775	2575	2585	2585	2575	1884
708	20250306	093200	59043335	2590	2590	2590	2590	5
709	20250306	093100	59030385	2600	2580	2600	2580	45
710	20250306	093000	58914265	2580	2600	2600	2580	3091
711	20250306	092900	50925710	2605	2595	2605	2590	2361
712	20250306	092800	44801550	2600	2605	2605	2600	1193
713	20250306	092700	41696740	2605	2605	2605	2605	909
714	20250306	092600	39328795	2605	2610	2610	2605	77
715	20250306	092500	39128200	2610	2620	2620	2610	5326
716	20250306	092400	25212810	2625	2635	2635	2625	105
717	20250306	092300	24937135	2620	2620	2620	2620	10
718	20250306	092200	24910935	2620	2635	2635	2620	81
719	20250306	092100	24698610	2620	2620	2620	2620	0
720	20250306	092000	24698610	2620	2625	2625	2620	626
721	20250306	091900	23058485	2625	2625	2625	2625	0
722	20250306	091800	23058485	2625	2625	2625	2625	648
723	20250306	091700	21357485	2620	2620	2620	2620	0
724	20250306	091600	21357485	2620	2620	2620	2620	0
725	20250306	091500	21357485	2620	2620	2620	2620	34
726	20250306	091400	21268405	2635	2620	2635	2620	547
727	20250306	091300	19835235	2620	2620	2620	2620	30
728	20250306	091200	19756635	2620	2625	2625	2620	56
729	20250306	091100	19609660	2635	2630	2635	2625	184
730	20250306	091000	19125765	2630	2615	2630	2615	761
731	20250306	090900	17135720	2615	2615	2615	2615	156
732	20250306	090800	16727780	2615	2615	2615	2615	0
733	20250306	090700	16727780	2615	2615	2615	2610	1413
734	20250306	090600	13033185	2610	2630	2630	2610	2561
735	20250306	090500	6321215	2630	2635	2635	2630	379
736	20250306	090400	5322825	2665	2665	2665	2665	2
737	20250306	090300	5317495	2670	2670	2670	2670	0
738	20250306	090200	5317495	2670	2635	2670	2635	70
739	20250306	090100	5132980	2635	2635	2635	2635	935
740	20250306	090000	2669255	2635	2635	2635	2635	1013