KissMeData/363280/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	213100	81931107	2420	2420	2420	2420	3319
3	20250307	213000	81931107	2420	2420	2420	2420	0
4	20250307	212900	81931107	2420	2420	2420	2420	0
5	20250307	212800	81931107	2420	2420	2420	2420	0
6	20250307	212700	81931107	2420	2420	2420	2420	0
7	20250307	212600	81931107	2420	2420	2420	2420	0
8	20250307	212500	81931107	2420	2420	2420	2420	0
9	20250307	212400	81931107	2420	2420	2420	2420	0
10	20250307	212300	81931107	2420	2420	2420	2420	0
11	20250307	212200	81931107	2420	2420	2420	2420	0
12	20250307	212100	81931107	2420	2420	2420	2420	0
13	20250307	212000	81931107	2420	2420	2420	2420	0
14	20250307	211900	81931107	2420	2420	2420	2420	0
15	20250307	211800	81931107	2420	2420	2420	2420	0
16	20250307	211700	81931107	2420	2420	2420	2420	0
17	20250307	211600	81931107	2420	2420	2420	2420	0
18	20250307	211500	81931107	2420	2420	2420	2420	0
19	20250307	211400	81931107	2420	2420	2420	2420	0
20	20250307	211300	81931107	2420	2420	2420	2420	0
21	20250307	211200	81931107	2420	2420	2420	2420	0
22	20250307	211100	81931107	2420	2420	2420	2420	0
23	20250307	211000	81931107	2420	2420	2420	2420	0
24	20250307	210900	81931107	2420	2420	2420	2420	0
25	20250307	210800	81931107	2420	2420	2420	2420	0
26	20250307	210700	81931107	2420	2420	2420	2420	0
27	20250307	210600	81931107	2420	2420	2420	2420	0
28	20250307	210500	81931107	2420	2420	2420	2420	0
29	20250307	210400	81931107	2420	2420	2420	2420	0
30	20250307	210300	81931107	2420	2420	2420	2420	0
31	20250307	210200	81931107	2420	2420	2420	2420	0
32	20250307	210100	81931107	2420	2420	2420	2420	3319
33	20250307	210000	81931107	2420	2420	2420	2420	0
34	20250307	205900	81931107	2420	2420	2420	2420	0
35	20250307	205800	81931107	2420	2420	2420	2420	0
36	20250307	205700	81931107	2420	2420	2420	2420	0
37	20250307	205600	81931107	2420	2420	2420	2420	0
38	20250307	205500	81931107	2420	2420	2420	2420	0
39	20250307	205400	81931107	2420	2420	2420	2420	0
40	20250307	205300	81931107	2420	2420	2420	2420	0
41	20250307	205200	81931107	2420	2420	2420	2420	0
42	20250307	205100	81931107	2420	2420	2420	2420	0
43	20250307	205000	81931107	2420	2420	2420	2420	0
44	20250307	204900	81931107	2420	2420	2420	2420	0
45	20250307	204800	81931107	2420	2420	2420	2420	0
46	20250307	204700	81931107	2420	2420	2420	2420	0
47	20250307	204600	81931107	2420	2420	2420	2420	0
48	20250307	204500	81931107	2420	2420	2420	2420	0
49	20250307	204400	81931107	2420	2420	2420	2420	0
50	20250307	204300	81931107	2420	2420	2420	2420	0
51	20250307	204200	81931107	2420	2420	2420	2420	0
52	20250307	204100	81931107	2420	2420	2420	2420	0
53	20250307	204000	81931107	2420	2420	2420	2420	0
54	20250307	203900	81931107	2420	2420	2420	2420	0
55	20250307	203800	81931107	2420	2420	2420	2420	0
56	20250307	203700	81931107	2420	2420	2420	2420	0
57	20250307	203600	81931107	2420	2420	2420	2420	0
58	20250307	203500	81931107	2420	2420	2420	2420	0
59	20250307	203400	81931107	2420	2420	2420	2420	0
60	20250307	203300	81931107	2420	2420	2420	2420	0
61	20250307	203200	81931107	2420	2420	2420	2420	0
62	20250307	203100	81931107	2420	2420	2420	2420	3319
63	20250307	203000	81931107	2420	2420	2420	2420	0
64	20250307	202900	81931107	2420	2420	2420	2420	0
65	20250307	202800	81931107	2420	2420	2420	2420	0
66	20250307	202700	81931107	2420	2420	2420	2420	0
67	20250307	202600	81931107	2420	2420	2420	2420	0
68	20250307	202500	81931107	2420	2420	2420	2420	0
69	20250307	202400	81931107	2420	2420	2420	2420	0
70	20250307	202300	81931107	2420	2420	2420	2420	0
71	20250307	202200	81931107	2420	2420	2420	2420	0
72	20250307	202100	81931107	2420	2420	2420	2420	0
73	20250307	202000	81931107	2420	2420	2420	2420	0
74	20250307	201900	81931107	2420	2420	2420	2420	0
75	20250307	201800	81931107	2420	2420	2420	2420	0
76	20250307	201700	81931107	2420	2420	2420	2420	0
77	20250307	201600	81931107	2420	2420	2420	2420	0
78	20250307	201500	81931107	2420	2420	2420	2420	0
79	20250307	201400	81931107	2420	2420	2420	2420	0
80	20250307	201300	81931107	2420	2420	2420	2420	0
81	20250307	201200	81931107	2420	2420	2420	2420	0
82	20250307	201100	81931107	2420	2420	2420	2420	0
83	20250307	201000	81931107	2420	2420	2420	2420	0
84	20250307	200900	81931107	2420	2420	2420	2420	0
85	20250307	200800	81931107	2420	2420	2420	2420	0
86	20250307	200700	81931107	2420	2420	2420	2420	0
87	20250307	200600	81931107	2420	2420	2420	2420	0
88	20250307	200500	81931107	2420	2420	2420	2420	0
89	20250307	200400	81931107	2420	2420	2420	2420	0
90	20250307	200300	81931107	2420	2420	2420	2420	0
91	20250307	200200	81931107	2420	2420	2420	2420	0
92	20250307	200100	81931107	2420	2420	2420	2420	3319
93	20250307	200000	81931107	2420	2420	2420	2420	0
94	20250307	195900	81931107	2420	2420	2420	2420	0
95	20250307	195800	81931107	2420	2420	2420	2420	0
96	20250307	195700	81931107	2420	2420	2420	2420	0
97	20250307	195600	81931107	2420	2420	2420	2420	0
98	20250307	195500	81931107	2420	2420	2420	2420	0
99	20250307	195400	81931107	2420	2420	2420	2420	0
100	20250307	195300	81931107	2420	2420	2420	2420	0
101	20250307	195200	81931107	2420	2420	2420	2420	0
102	20250307	195100	81931107	2420	2420	2420	2420	0
103	20250307	195000	81931107	2420	2420	2420	2420	0
104	20250307	194900	81931107	2420	2420	2420	2420	0
105	20250307	194800	81931107	2420	2420	2420	2420	0
106	20250307	194700	81931107	2420	2420	2420	2420	0
107	20250307	194600	81931107	2420	2420	2420	2420	0
108	20250307	194500	81931107	2420	2420	2420	2420	0
109	20250307	194400	81931107	2420	2420	2420	2420	0
110	20250307	194300	81931107	2420	2420	2420	2420	0
111	20250307	194200	81931107	2420	2420	2420	2420	0
112	20250307	194100	81931107	2420	2420	2420	2420	0
113	20250307	194000	81931107	2420	2420	2420	2420	0
114	20250307	193900	81931107	2420	2420	2420	2420	0
115	20250307	193800	81931107	2420	2420	2420	2420	0
116	20250307	193700	81931107	2420	2420	2420	2420	0
117	20250307	193600	81931107	2420	2420	2420	2420	0
118	20250307	193500	81931107	2420	2420	2420	2420	0
119	20250307	193400	81931107	2420	2420	2420	2420	0
120	20250307	193300	81931107	2420	2420	2420	2420	0
121	20250307	193200	81931107	2420	2420	2420	2420	0
122	20250307	193100	81931107	2420	2420	2420	2420	3319
123	20250307	193000	81931107	2420	2420	2420	2420	0
124	20250307	192900	81931107	2420	2420	2420	2420	0
125	20250307	192800	81931107	2420	2420	2420	2420	0
126	20250307	192700	81931107	2420	2420	2420	2420	0
127	20250307	192600	81931107	2420	2420	2420	2420	0
128	20250307	192500	81931107	2420	2420	2420	2420	0
129	20250307	192400	81931107	2420	2420	2420	2420	0
130	20250307	192300	81931107	2420	2420	2420	2420	0
131	20250307	192200	81931107	2420	2420	2420	2420	0
132	20250307	192100	81931107	2420	2420	2420	2420	0
133	20250307	192000	81931107	2420	2420	2420	2420	0
134	20250307	191900	81931107	2420	2420	2420	2420	0
135	20250307	191800	81931107	2420	2420	2420	2420	0
136	20250307	191700	81931107	2420	2420	2420	2420	0
137	20250307	191600	81931107	2420	2420	2420	2420	0
138	20250307	191500	81931107	2420	2420	2420	2420	0
139	20250307	191400	81931107	2420	2420	2420	2420	0
140	20250307	191300	81931107	2420	2420	2420	2420	0
141	20250307	191200	81931107	2420	2420	2420	2420	0
142	20250307	191100	81931107	2420	2420	2420	2420	0
143	20250307	191000	81931107	2420	2420	2420	2420	0
144	20250307	190900	81931107	2420	2420	2420	2420	0
145	20250307	190800	81931107	2420	2420	2420	2420	0
146	20250307	190700	81931107	2420	2420	2420	2420	0
147	20250307	190600	81931107	2420	2420	2420	2420	0
148	20250307	190500	81931107	2420	2420	2420	2420	0
149	20250307	190400	81931107	2420	2420	2420	2420	0
150	20250307	190300	81931107	2420	2420	2420	2420	0
151	20250307	190200	81931107	2420	2420	2420	2420	0
152	20250307	190100	81931107	2420	2420	2420	2420	3319
153	20250307	190000	81931107	2420	2420	2420	2420	0
154	20250307	185900	81931107	2420	2420	2420	2420	0
155	20250307	185800	81931107	2420	2420	2420	2420	0
156	20250307	185700	81931107	2420	2420	2420	2420	0
157	20250307	185600	81931107	2420	2420	2420	2420	0
158	20250307	185500	81931107	2420	2420	2420	2420	0
159	20250307	185400	81931107	2420	2420	2420	2420	0
160	20250307	185300	81931107	2420	2420	2420	2420	0
161	20250307	185200	81931107	2420	2420	2420	2420	0
162	20250307	185100	81931107	2420	2420	2420	2420	0
163	20250307	185000	81931107	2420	2420	2420	2420	0
164	20250307	184900	81931107	2420	2420	2420	2420	0
165	20250307	184800	81931107	2420	2420	2420	2420	0
166	20250307	184700	81931107	2420	2420	2420	2420	0
167	20250307	184600	81931107	2420	2420	2420	2420	0
168	20250307	184500	81931107	2420	2420	2420	2420	0
169	20250307	184400	81931107	2420	2420	2420	2420	0
170	20250307	184300	81931107	2420	2420	2420	2420	0
171	20250307	184200	81931107	2420	2420	2420	2420	0
172	20250307	184100	81931107	2420	2420	2420	2420	0
173	20250307	184000	81931107	2420	2420	2420	2420	0
174	20250307	183900	81931107	2420	2420	2420	2420	0
175	20250307	183800	81931107	2420	2420	2420	2420	0
176	20250307	183700	81931107	2420	2420	2420	2420	0
177	20250307	183600	81931107	2420	2420	2420	2420	0
178	20250307	183500	81931107	2420	2420	2420	2420	0
179	20250307	183400	81931107	2420	2420	2420	2420	0
180	20250307	183300	81931107	2420	2420	2420	2420	0
181	20250307	183200	81931107	2420	2420	2420	2420	0
182	20250307	183100	81931107	2420	2420	2420	2420	3319
183	20250307	183000	81931107	2420	2420	2420	2420	0
184	20250307	182900	81931107	2420	2420	2420	2420	0
185	20250307	182800	81931107	2420	2420	2420	2420	0
186	20250307	182700	81931107	2420	2420	2420	2420	0
187	20250307	182600	81931107	2420	2420	2420	2420	0
188	20250307	182500	81931107	2420	2420	2420	2420	0
189	20250307	182400	81931107	2420	2420	2420	2420	0
190	20250307	182300	81931107	2420	2420	2420	2420	0
191	20250307	182200	81931107	2420	2420	2420	2420	0
192	20250307	182100	81931107	2420	2420	2420	2420	0
193	20250307	182000	81931107	2420	2420	2420	2420	0
194	20250307	181900	81931107	2420	2420	2420	2420	0
195	20250307	181800	81931107	2420	2420	2420	2420	0
196	20250307	181700	81931107	2420	2420	2420	2420	0
197	20250307	181600	81931107	2420	2420	2420	2420	0
198	20250307	181500	81931107	2420	2420	2420	2420	0
199	20250307	181400	81931107	2420	2420	2420	2420	0
200	20250307	181300	81931107	2420	2420	2420	2420	0
201	20250307	181200	81931107	2420	2420	2420	2420	0
202	20250307	181100	81931107	2420	2420	2420	2420	0
203	20250307	181000	81931107	2420	2420	2420	2420	0
204	20250307	180900	81931107	2420	2420	2420	2420	0
205	20250307	180800	81931107	2420	2420	2420	2420	0
206	20250307	180700	81931107	2420	2420	2420	2420	0
207	20250307	180600	81931107	2420	2420	2420	2420	0
208	20250307	180500	81931107	2420	2420	2420	2420	0
209	20250307	180400	81931107	2420	2420	2420	2420	0
210	20250307	180300	81931107	2420	2420	2420	2420	0
211	20250307	180200	81931107	2420	2420	2420	2420	0
212	20250307	180100	81931107	2420	2420	2420	2420	3319
213	20250307	180000	81931107	2420	2420	2420	2420	0
214	20250307	175900	81931107	2420	2420	2420	2420	0
215	20250307	175800	81931107	2420	2420	2420	2420	0
216	20250307	175700	81931107	2420	2420	2420	2420	0
217	20250307	175600	81931107	2420	2420	2420	2420	0
218	20250307	175500	81931107	2420	2420	2420	2420	0
219	20250307	175400	81931107	2420	2420	2420	2420	0
220	20250307	175300	81931107	2420	2420	2420	2420	0
221	20250307	175200	81931107	2420	2420	2420	2420	0
222	20250307	175100	81931107	2420	2420	2420	2420	0
223	20250307	175000	81931107	2420	2420	2420	2420	0
224	20250307	174900	81931107	2420	2420	2420	2420	0
225	20250307	174800	81931107	2420	2420	2420	2420	0
226	20250307	174700	81931107	2420	2420	2420	2420	0
227	20250307	174600	81931107	2420	2420	2420	2420	0
228	20250307	174500	81931107	2420	2420	2420	2420	0
229	20250307	174400	81931107	2420	2420	2420	2420	0
230	20250307	174300	81931107	2420	2420	2420	2420	0
231	20250307	174200	81931107	2420	2420	2420	2420	0
232	20250307	174100	81931107	2420	2420	2420	2420	0
233	20250307	174000	81931107	2420	2420	2420	2420	0
234	20250307	173900	81931107	2420	2420	2420	2420	0
235	20250307	173800	81931107	2420	2420	2420	2420	0
236	20250307	173700	81931107	2420	2420	2420	2420	0
237	20250307	173600	81931107	2420	2420	2420	2420	0
238	20250307	173500	81931107	2420	2420	2420	2420	0
239	20250307	173400	81931107	2420	2420	2420	2420	0
240	20250307	173300	81931107	2420	2420	2420	2420	0
241	20250307	173200	81931107	2420	2420	2420	2420	0
242	20250307	173100	81931107	2420	2420	2420	2420	3319
243	20250307	173000	81931107	2420	2420	2420	2420	0
244	20250307	172900	81931107	2420	2420	2420	2420	0
245	20250307	172800	81931107	2420	2420	2420	2420	0
246	20250307	172700	81931107	2420	2420	2420	2420	0
247	20250307	172600	81931107	2420	2420	2420	2420	0
248	20250307	172500	81931107	2420	2420	2420	2420	0
249	20250307	172400	81931107	2420	2420	2420	2420	0
250	20250307	172300	81931107	2420	2420	2420	2420	0
251	20250307	172200	81931107	2420	2420	2420	2420	0
252	20250307	172100	81931107	2420	2420	2420	2420	0
253	20250307	172000	81931107	2420	2420	2420	2420	0
254	20250307	171900	81931107	2420	2420	2420	2420	0
255	20250307	171800	81931107	2420	2420	2420	2420	0
256	20250307	171700	81931107	2420	2420	2420	2420	0
257	20250307	171600	81931107	2420	2420	2420	2420	0
258	20250307	171500	81931107	2420	2420	2420	2420	0
259	20250307	171400	81931107	2420	2420	2420	2420	0
260	20250307	171300	81931107	2420	2420	2420	2420	0
261	20250307	171200	81931107	2420	2420	2420	2420	0
262	20250307	171100	81931107	2420	2420	2420	2420	0
263	20250307	171000	81931107	2420	2420	2420	2420	0
264	20250307	170900	81931107	2420	2420	2420	2420	0
265	20250307	170800	81931107	2420	2420	2420	2420	0
266	20250307	170700	81931107	2420	2420	2420	2420	0
267	20250307	170600	81931107	2420	2420	2420	2420	0
268	20250307	170500	81931107	2420	2420	2420	2420	0
269	20250307	170400	81931107	2420	2420	2420	2420	0
270	20250307	170300	81931107	2420	2420	2420	2420	0
271	20250307	170200	81931107	2420	2420	2420	2420	0
272	20250307	170100	81931107	2420	2420	2420	2420	3319
273	20250307	170000	81931107	2420	2420	2420	2420	0
274	20250307	165900	81931107	2420	2420	2420	2420	0
275	20250307	165800	81931107	2420	2420	2420	2420	0
276	20250307	165700	81931107	2420	2420	2420	2420	0
277	20250307	165600	81931107	2420	2420	2420	2420	0
278	20250307	165500	81931107	2420	2420	2420	2420	0
279	20250307	165400	81931107	2420	2420	2420	2420	0
280	20250307	165300	81931107	2420	2420	2420	2420	0
281	20250307	165200	81931107	2420	2420	2420	2420	0
282	20250307	165100	81931107	2420	2420	2420	2420	0
283	20250307	165000	81931107	2420	2420	2420	2420	0
284	20250307	164900	81931107	2420	2420	2420	2420	0
285	20250307	164800	81931107	2420	2420	2420	2420	0
286	20250307	164700	81931107	2420	2420	2420	2420	0
287	20250307	164600	81931107	2420	2420	2420	2420	0
288	20250307	164500	81931107	2420	2420	2420	2420	0
289	20250307	164400	81931107	2420	2420	2420	2420	0
290	20250307	164300	81931107	2420	2420	2420	2420	0
291	20250307	164200	81931107	2420	2420	2420	2420	0
292	20250307	164100	81931107	2420	2420	2420	2420	0
293	20250307	164000	81931107	2420	2420	2420	2420	0
294	20250307	163900	81931107	2420	2420	2420	2420	0
295	20250307	163800	81931107	2420	2420	2420	2420	0
296	20250307	163700	81931107	2420	2420	2420	2420	0
297	20250307	163600	81931107	2420	2420	2420	2420	0
298	20250307	163500	81931107	2420	2420	2420	2420	0
299	20250307	163400	81931107	2420	2420	2420	2420	0
300	20250307	163300	81931107	2420	2420	2420	2420	0
301	20250307	163200	81931107	2420	2420	2420	2420	0
302	20250307	163100	81931107	2420	2420	2420	2420	3319
303	20250307	163000	81931107	2420	2420	2420	2420	0
304	20250307	162900	81931107	2420	2420	2420	2420	0
305	20250307	162800	81931107	2420	2420	2420	2420	0
306	20250307	162700	81931107	2420	2420	2420	2420	0
307	20250307	162600	81931107	2420	2420	2420	2420	0
308	20250307	162500	81931107	2420	2420	2420	2420	0
309	20250307	162400	81931107	2420	2420	2420	2420	0
310	20250307	162300	81931107	2420	2420	2420	2420	0
311	20250307	162200	81931107	2420	2420	2420	2420	0
312	20250307	162100	81931107	2420	2420	2420	2420	0
313	20250307	162000	81931107	2420	2420	2420	2420	0
314	20250307	161900	81931107	2420	2420	2420	2420	0
315	20250307	161800	81931107	2420	2420	2420	2420	0
316	20250307	161700	81931107	2420	2420	2420	2420	0
317	20250307	161600	81931107	2420	2420	2420	2420	0
318	20250307	161500	81931107	2420	2420	2420	2420	0
319	20250307	161400	81931107	2420	2420	2420	2420	0
320	20250307	161300	81931107	2420	2420	2420	2420	0
321	20250307	161200	81931107	2420	2420	2420	2420	0
322	20250307	161100	81931107	2420	2420	2420	2420	0
323	20250307	161000	81931107	2420	2420	2420	2420	0
324	20250307	160900	81931107	2420	2420	2420	2420	0
325	20250307	160800	81931107	2420	2420	2420	2420	0
326	20250307	160700	81931107	2420	2420	2420	2420	0
327	20250307	160600	81931107	2420	2420	2420	2420	0
328	20250307	160500	81931107	2420	2420	2420	2420	0
329	20250307	160400	81931107	2420	2420	2420	2420	0
330	20250307	160300	81931107	2420	2420	2420	2420	0
331	20250307	160200	81931107	2420	2420	2420	2420	0
332	20250307	160100	81931107	2420	2420	2420	2420	3319
333	20250307	160000	81931107	2420	2420	2420	2420	0
334	20250307	155900	81931107	2420	2420	2420	2420	0
335	20250307	155800	81931107	2420	2420	2420	2420	0
336	20250307	155700	81931107	2420	2420	2420	2420	0
337	20250307	155600	81931107	2420	2420	2420	2420	0
338	20250307	155500	81931107	2420	2420	2420	2420	0
339	20250307	155400	81931107	2420	2420	2420	2420	0
340	20250307	155300	81931107	2420	2420	2420	2420	0
341	20250307	155200	81931107	2420	2420	2420	2420	0
342	20250307	155100	81931107	2420	2420	2420	2420	0
343	20250307	155000	81931107	2420	2420	2420	2420	0
344	20250307	154900	81931107	2420	2420	2420	2420	0
345	20250307	154800	81931107	2420	2420	2420	2420	0
346	20250307	154700	81931107	2420	2420	2420	2420	0
347	20250307	154600	81931107	2420	2420	2420	2420	0
348	20250307	154500	81931107	2420	2420	2420	2420	0
349	20250307	154400	81931107	2420	2420	2420	2420	0
350	20250307	154300	81931107	2420	2420	2420	2420	0
351	20250307	154200	81931107	2420	2420	2420	2420	0
352	20250307	154100	81931107	2420	2420	2420	2420	0
353	20250307	154000	81931107	2420	2420	2420	2420	0
354	20250307	153900	81931107	2420	2420	2420	2420	0
355	20250307	153800	81931107	2420	2420	2420	2420	0
356	20250307	153700	81931107	2420	2420	2420	2420	0
357	20250307	153600	81931107	2420	2420	2420	2420	0
358	20250307	153500	81931107	2420	2420	2420	2420	0
359	20250307	153400	81931107	2420	2420	2420	2420	0
360	20250307	153300	81931107	2420	2420	2420	2420	0
361	20250307	153200	81931107	2420	2420	2420	2420	0
362	20250307	153100	81931107	2420	2420	2420	2420	3319
363	20250307	153000	81931107	2420	2420	2420	2420	3319
364	20250307	152900	73899127	2420	2420	2420	2420	0
365	20250307	152800	73899127	2420	2420	2420	2420	0
366	20250307	152700	73899127	2420	2420	2420	2420	0
367	20250307	152600	73899127	2420	2420	2420	2420	0
368	20250307	152500	73899127	2420	2420	2420	2420	0
369	20250307	152400	73899127	2420	2420	2420	2420	0
370	20250307	152300	73899127	2420	2420	2420	2420	0
371	20250307	152200	73899127	2420	2420	2420	2420	0
372	20250307	152100	73899127	2420	2420	2420	2420	0
373	20250307	152000	73899127	2420	2420	2420	2420	0
374	20250307	151900	73899127	2420	2430	2435	2395	1107
375	20250307	151800	71232942	2430	2415	2430	2415	116
376	20250307	151700	70952337	2410	2410	2410	2410	0
377	20250307	151600	70952337	2410	2405	2410	2405	9
378	20250307	151500	70930657	2405	2405	2405	2405	0
379	20250307	151400	70930657	2405	2410	2410	2405	4
380	20250307	151300	70921027	2410	2410	2410	2410	0
381	20250307	151200	70921027	2410	2405	2410	2405	12
382	20250307	151100	70892112	2410	2410	2410	2410	87
383	20250307	151000	70682442	2410	2415	2415	2410	50
384	20250307	150900	70561862	2415	2415	2415	2415	11
385	20250307	150800	70535297	2415	2420	2420	2415	26
386	20250307	150700	70472382	2420	2425	2425	2415	23
387	20250307	150600	70416717	2420	2415	2420	2415	212
388	20250307	150500	69903737	2425	2425	2425	2425	0
389	20250307	150400	69903737	2425	2425	2425	2425	0
390	20250307	150300	69903737	2425	2425	2425	2425	184
391	20250307	150200	69457537	2430	2425	2430	2425	50
392	20250307	150100	69336067	2420	2425	2425	2420	209
393	20250307	150000	68829787	2425	2425	2425	2425	0
394	20250307	145900	68829787	2425	2425	2425	2425	0
395	20250307	145800	68829787	2425	2425	2425	2425	0
396	20250307	145700	68829787	2425	2425	2425	2425	0
397	20250307	145600	68829787	2425	2425	2425	2425	10
398	20250307	145500	68805537	2425	2425	2425	2425	0
399	20250307	145400	68805537	2425	2425	2425	2425	0
400	20250307	145300	68805537	2425	2425	2425	2425	1
401	20250307	145200	68803112	2425	2425	2425	2425	0
402	20250307	145100	68803112	2425	2425	2425	2425	1
403	20250307	145000	68800687	2415	2415	2415	2415	0
404	20250307	144900	68800687	2415	2415	2415	2415	0
405	20250307	144800	68800687	2415	2415	2415	2415	11
406	20250307	144700	68774122	2415	2415	2415	2415	5
407	20250307	144600	68762047	2400	2400	2400	2400	0
408	20250307	144500	68762047	2400	2400	2400	2400	0
409	20250307	144400	68762047	2400	2415	2415	2400	377
410	20250307	144300	67856767	2415	2415	2415	2415	0
411	20250307	144200	67856767	2415	2425	2430	2415	292
412	20250307	144100	67147687	2425	2425	2425	2425	0
413	20250307	144000	67147687	2425	2425	2425	2425	0
414	20250307	143900	67147687	2425	2425	2425	2425	0
415	20250307	143800	67147687	2425	2425	2425	2425	2
416	20250307	143700	67142837	2425	2425	2425	2425	0
417	20250307	143600	67142837	2425	2425	2425	2425	0
418	20250307	143500	67142837	2425	2425	2425	2425	0
419	20250307	143400	67142837	2425	2420	2425	2420	70
420	20250307	143300	66973097	2415	2415	2415	2415	0
421	20250307	143200	66973097	2415	2415	2415	2415	0
422	20250307	143100	66973097	2415	2415	2415	2415	10
423	20250307	143000	66948947	2410	2410	2410	2410	0
424	20250307	142900	66948947	2410	2410	2410	2410	0
425	20250307	142800	66948947	2410	2410	2410	2410	0
426	20250307	142700	66948947	2410	2410	2410	2410	0
427	20250307	142600	66948947	2410	2420	2420	2410	4
428	20250307	142500	66939287	2425	2425	2425	2425	1
429	20250307	142400	66936862	2430	2430	2430	2430	0
430	20250307	142300	66936862	2430	2430	2430	2430	0
431	20250307	142200	66936862	2430	2430	2430	2430	0
432	20250307	142100	66936862	2430	2430	2430	2430	0
433	20250307	142000	66936862	2430	2430	2430	2430	0
434	20250307	141900	66936862	2430	2430	2430	2430	0
435	20250307	141800	66936862	2430	2430	2430	2430	1
436	20250307	141700	66934432	2425	2430	2430	2425	171
437	20250307	141600	66519752	2425	2425	2425	2425	0
438	20250307	141500	66519752	2425	2425	2425	2425	0
439	20250307	141400	66519752	2425	2425	2430	2425	36
440	20250307	141300	66432447	2425	2425	2425	2425	0
441	20250307	141200	66432447	2425	2425	2425	2425	1
442	20250307	141100	66430022	2420	2420	2420	2420	1
443	20250307	141000	66427602	2425	2425	2425	2425	0
444	20250307	140900	66427602	2425	2425	2425	2425	0
445	20250307	140800	66427602	2425	2425	2425	2425	0
446	20250307	140700	66427602	2425	2405	2435	2400	203
447	20250307	140600	65935122	2405	2405	2405	2405	0
448	20250307	140500	65935122	2405	2405	2405	2405	0
449	20250307	140400	65935122	2405	2405	2405	2405	11
450	20250307	140300	65908667	2405	2405	2405	2405	13
451	20250307	140200	65877402	2405	2405	2405	2405	10
452	20250307	140100	65853352	2400	2400	2400	2400	35
453	20250307	140000	65769352	2405	2405	2405	2405	0
454	20250307	135900	65769352	2405	2405	2405	2405	10
455	20250307	135800	65745302	2405	2405	2405	2405	0
456	20250307	135700	65745302	2405	2405	2405	2405	1
457	20250307	135600	65742897	2405	2400	2405	2400	4
458	20250307	135500	65733287	2405	2405	2405	2405	0
459	20250307	135400	65733287	2405	2405	2405	2405	28
460	20250307	135300	65665947	2400	2400	2400	2400	453
461	20250307	135200	64578747	2400	2400	2400	2400	505
462	20250307	135100	63366747	2405	2405	2405	2405	0
463	20250307	135000	63366747	2405	2405	2405	2405	23
464	20250307	134900	63311432	2400	2400	2400	2400	0
465	20250307	134800	63311432	2400	2410	2410	2400	6251
466	20250307	134700	48300227	2415	2415	2415	2415	45
467	20250307	134600	48191552	2415	2415	2415	2415	214
468	20250307	134500	47674742	2415	2415	2415	2415	0
469	20250307	134400	47674742	2415	2415	2415	2415	0
470	20250307	134300	47674742	2415	2415	2415	2415	2
471	20250307	134200	47669912	2415	2415	2415	2415	0
472	20250307	134100	47669912	2415	2415	2415	2415	3
473	20250307	134000	47662667	2415	2415	2415	2415	0
474	20250307	133900	47662667	2415	2415	2415	2415	10
475	20250307	133800	47638517	2410	2410	2410	2410	0
476	20250307	133700	47638517	2410	2410	2410	2410	0
477	20250307	133600	47638517	2410	2410	2410	2410	0
478	20250307	133500	47638517	2410	2410	2410	2410	0
479	20250307	133400	47638517	2410	2410	2410	2410	0
480	20250307	133300	47638517	2410	2415	2415	2410	111
481	20250307	133200	47370507	2420	2420	2420	2420	0
482	20250307	133100	47370507	2420	2420	2420	2420	0
483	20250307	133000	47370507	2420	2420	2420	2420	0
484	20250307	132900	47370507	2420	2420	2420	2420	0
485	20250307	132800	47370507	2420	2420	2420	2420	10
486	20250307	132700	47346307	2410	2410	2410	2410	50
487	20250307	132600	47225807	2410	2410	2410	2410	141
488	20250307	132500	46885997	2410	2410	2410	2410	0
489	20250307	132400	46885997	2410	2410	2410	2410	0
490	20250307	132300	46885997	2410	2410	2410	2410	0
491	20250307	132200	46885997	2410	2410	2410	2410	0
492	20250307	132100	46885997	2410	2410	2410	2410	0
493	20250307	132000	46885997	2410	2415	2415	2410	2361
494	20250307	131900	41195162	2415	2415	2415	2415	355
495	20250307	131800	40337837	2415	2415	2420	2415	300
496	20250307	131700	39613232	2415	2415	2415	2415	94
497	20250307	131600	39386222	2410	2410	2410	2410	50
498	20250307	131500	39265722	2415	2415	2415	2415	0
499	20250307	131400	39265722	2415	2415	2415	2415	166
500	20250307	131300	38864832	2415	2415	2415	2415	0
501	20250307	131200	38864832	2415	2415	2415	2415	3
502	20250307	131100	38857587	2415	2415	2415	2415	0
503	20250307	131000	38857587	2415	2415	2415	2415	0
504	20250307	130900	38857587	2415	2415	2415	2415	0
505	20250307	130800	38857587	2415	2415	2415	2415	0
506	20250307	130700	38857587	2415	2415	2415	2415	39
507	20250307	130600	38763402	2415	2415	2415	2415	0
508	20250307	130500	38763402	2415	2415	2415	2415	12
509	20250307	130400	38734422	2420	2420	2420	2420	34
510	20250307	130300	38652142	2415	2415	2415	2415	275
511	20250307	130200	37988017	2415	2415	2415	2415	1
512	20250307	130100	37985602	2415	2415	2415	2415	7
513	20250307	130000	37968697	2415	2415	2415	2415	0
514	20250307	125900	37968697	2415	2415	2415	2415	100
515	20250307	125800	37727197	2415	2415	2415	2415	0
516	20250307	125700	37727197	2415	2415	2415	2415	30
517	20250307	125600	37654747	2415	2415	2415	2415	2
518	20250307	125500	37649917	2415	2415	2415	2415	0
519	20250307	125400	37649917	2415	2415	2415	2415	0
520	20250307	125300	37649917	2415	2420	2420	2415	34
521	20250307	125200	37567802	2415	2415	2415	2415	268
522	20250307	125100	36920582	2410	2410	2410	2410	400
523	20250307	125000	35956582	2415	2415	2415	2415	0
524	20250307	124900	35956582	2415	2415	2415	2415	0
525	20250307	124800	35956582	2415	2415	2415	2415	0
526	20250307	124700	35956582	2415	2415	2415	2415	1
527	20250307	124600	35954167	2415	2415	2415	2415	17
528	20250307	124500	35913112	2415	2415	2415	2415	2
529	20250307	124400	35908282	2415	2415	2415	2415	0
530	20250307	124300	35908282	2415	2415	2415	2415	0
531	20250307	124200	35908282	2415	2415	2415	2415	0
532	20250307	124100	35908282	2415	2415	2415	2415	3
533	20250307	124000	35901037	2420	2420	2420	2420	2
534	20250307	123900	35896197	2420	2420	2420	2420	1
535	20250307	123800	35893777	2420	2420	2420	2420	0
536	20250307	123700	35893777	2420	2420	2420	2420	0
537	20250307	123600	35893777	2420	2420	2420	2420	0
538	20250307	123500	35893777	2420	2420	2420	2420	0
539	20250307	123400	35893777	2420	2420	2420	2420	0
540	20250307	123300	35893777	2420	2420	2420	2420	1
541	20250307	123200	35891357	2420	2420	2420	2420	0
542	20250307	123100	35891357	2420	2420	2420	2420	0
543	20250307	123000	35891357	2420	2420	2420	2420	0
544	20250307	122900	35891357	2420	2420	2420	2420	0
545	20250307	122800	35891357	2420	2420	2420	2420	0
546	20250307	122700	35891357	2420	2420	2420	2420	0
547	20250307	122600	35891357	2420	2420	2420	2420	1
548	20250307	122500	35888937	2420	2420	2420	2420	0
549	20250307	122400	35888937	2420	2420	2420	2420	1
550	20250307	122300	35886517	2420	2420	2420	2420	0
551	20250307	122200	35886517	2420	2420	2420	2420	0
552	20250307	122100	35886517	2420	2410	2420	2410	53
553	20250307	122000	35758757	2410	2410	2410	2410	200
554	20250307	121900	35276757	2410	2410	2410	2410	200
555	20250307	121800	34794757	2410	2410	2410	2410	350
556	20250307	121700	33951257	2410	2415	2415	2410	400
557	20250307	121600	32986222	2420	2420	2420	2420	5
558	20250307	121500	32974122	2415	2415	2415	2410	268
559	20250307	121400	32326907	2415	2415	2415	2415	0
560	20250307	121300	32326907	2415	2415	2415	2415	10
561	20250307	121200	32302757	2415	2415	2415	2415	291
562	20250307	121100	31599992	2415	2415	2415	2415	12
563	20250307	121000	31571012	2415	2415	2415	2415	1
564	20250307	120900	31568597	2415	2415	2415	2415	0
565	20250307	120800	31568597	2415	2415	2415	2415	0
566	20250307	120700	31568597	2415	2415	2415	2415	135
567	20250307	120600	31242572	2415	2415	2417	2415	714
568	20250307	120500	29518224	2415	2415	2415	2415	414
569	20250307	120400	28518414	2412	2412	2412	2412	0
570	20250307	120300	28518414	2412	2415	2415	2412	3
571	20250307	120200	28511172	2415	2415	2415	2415	1
572	20250307	120100	28508757	2415	2415	2415	2415	0
573	20250307	120000	28508757	2415	2415	2415	2415	0
574	20250307	115900	28508757	2415	2415	2415	2415	0
575	20250307	115800	28508757	2415	2415	2415	2415	0
576	20250307	115700	28508757	2415	2415	2415	2415	17
577	20250307	115600	28467702	2415	2415	2415	2415	50
578	20250307	115500	28346952	2415	2415	2415	2415	209
579	20250307	115400	27842217	2415	2415	2415	2415	0
580	20250307	115300	27842217	2415	2415	2415	2415	200
581	20250307	115200	27359217	2410	2410	2410	2410	500
582	20250307	115100	26154217	2415	2415	2415	2415	0
583	20250307	115000	26154217	2415	2415	2415	2415	53
584	20250307	114900	26026222	2415	2415	2415	2415	100
585	20250307	114800	25784722	2415	2415	2415	2415	0
586	20250307	114700	25784722	2415	2415	2415	2415	362
587	20250307	114600	24910492	2415	2415	2415	2415	19
588	20250307	114500	24864607	2415	2415	2415	2415	50
589	20250307	114400	24743857	2415	2415	2415	2415	20
590	20250307	114300	24695557	2410	2420	2420	2410	36
591	20250307	114200	24608617	2415	2415	2415	2415	466
592	20250307	114100	23483227	2415	2415	2415	2415	0
593	20250307	114000	23483227	2415	2415	2415	2415	0
594	20250307	113900	23483227	2415	2415	2415	2415	0
595	20250307	113800	23483227	2415	2415	2415	2415	0
596	20250307	113700	23483227	2415	2415	2415	2415	0
597	20250307	113600	23483227	2415	2415	2415	2415	0
598	20250307	113500	23483227	2415	2415	2415	2415	0
599	20250307	113400	23483227	2415	2415	2415	2415	0
600	20250307	113300	23483227	2415	2415	2415	2415	0
601	20250307	113200	23483227	2415	2420	2420	2415	6
602	20250307	113100	23468727	2420	2420	2420	2420	0
603	20250307	113000	23468727	2420	2420	2420	2420	0
604	20250307	112900	23468727	2420	2420	2420	2420	20
605	20250307	112800	23420327	2415	2415	2415	2415	66
606	20250307	112700	23260937	2415	2415	2415	2415	0
607	20250307	112600	23260937	2415	2415	2415	2415	1
608	20250307	112500	23258522	2415	2415	2415	2415	0
609	20250307	112400	23258522	2415	2415	2415	2415	8
610	20250307	112300	23239202	2415	2415	2415	2415	400
611	20250307	112200	22273202	2420	2420	2420	2420	0
612	20250307	112100	22273202	2420	2420	2420	2420	0
613	20250307	112000	22273202	2420	2420	2420	2420	1
614	20250307	111900	22270782	2420	2420	2420	2420	0
615	20250307	111800	22270782	2420	2420	2420	2420	1
616	20250307	111700	22268362	2410	2410	2410	2410	0
617	20250307	111600	22268362	2410	2410	2410	2410	0
618	20250307	111500	22268362	2410	2410	2420	2410	2004
619	20250307	111400	17436637	2410	2420	2420	2410	400
620	20250307	111300	16471767	2420	2420	2420	2420	0
621	20250307	111200	16471767	2420	2420	2420	2420	1
622	20250307	111100	16469347	2410	2410	2410	2410	0
623	20250307	111000	16469347	2410	2410	2410	2410	1
624	20250307	110900	16466937	2410	2420	2420	2410	600
625	20250307	110800	15018517	2425	2425	2425	2425	0
626	20250307	110700	15018517	2425	2420	2425	2420	45
627	20250307	110600	14909417	2415	2415	2415	2415	2
628	20250307	110500	14904587	2425	2425	2425	2425	5
629	20250307	110400	14892462	2410	2410	2410	2410	0
630	20250307	110300	14892462	2410	2420	2420	2410	600
631	20250307	110200	13444632	2425	2425	2425	2425	0
632	20250307	110100	13444632	2425	2425	2425	2425	0
633	20250307	110000	13444632	2425	2425	2425	2425	5
634	20250307	105900	13432507	2425	2425	2425	2425	0
635	20250307	105800	13432507	2425	2425	2425	2425	0
636	20250307	105700	13432507	2425	2425	2425	2425	31
637	20250307	105600	13357332	2425	2422	2425	2420	8
638	20250307	105500	13337952	2422	2422	2422	2422	0
639	20250307	105400	13337952	2422	2422	2422	2422	1
640	20250307	105300	13335530	2425	2425	2425	2425	0
641	20250307	105200	13335530	2425	2420	2425	2415	405
642	20250307	105100	12355960	2420	2420	2420	2420	0
643	20250307	105000	12355960	2420	2420	2420	2420	0
644	20250307	104900	12355960	2420	2420	2420	2420	0
645	20250307	104800	12355960	2420	2420	2420	2420	0
646	20250307	104700	12355960	2420	2420	2420	2420	0
647	20250307	104600	12355960	2420	2420	2420	2420	105
648	20250307	104500	12101860	2420	2425	2425	2415	1207
649	20250307	104400	9180875	2425	2425	2425	2425	0
650	20250307	104300	9180875	2425	2425	2425	2425	0
651	20250307	104200	9180875	2425	2425	2425	2425	0
652	20250307	104100	9180875	2425	2425	2425	2425	8
653	20250307	104000	9161475	2430	2430	2430	2420	411
654	20250307	103900	8166595	2430	2430	2430	2420	801
655	20250307	103800	6224775	2435	2435	2435	2435	0
656	20250307	103700	6224775	2435	2440	2440	2435	6
657	20250307	103600	6210140	2430	2440	2440	2430	76
658	20250307	103500	6025400	2440	2440	2440	2440	0
659	20250307	103400	6025400	2440	2430	2440	2430	145
660	20250307	103300	5673000	2440	2440	2440	2440	0
661	20250307	103200	5673000	2440	2440	2440	2440	5
662	20250307	103100	5660800	2440	2440	2440	2440	5
663	20250307	103000	5648600	2440	2440	2440	2440	0
664	20250307	102900	5648600	2440	2440	2440	2440	1
665	20250307	102800	5646160	2440	2440	2440	2440	0
666	20250307	102700	5646160	2440	2440	2440	2440	0
667	20250307	102600	5646160	2440	2440	2440	2440	0
668	20250307	102500	5646160	2440	2440	2440	2440	10
669	20250307	102400	5621760	2440	2440	2440	2440	20
670	20250307	102300	5572960	2440	2440	2440	2440	10
671	20250307	102200	5548560	2440	2440	2440	2440	2
672	20250307	102100	5543680	2440	2440	2440	2440	0
673	20250307	102000	5543680	2440	2440	2440	2440	27
674	20250307	101900	5477800	2435	2435	2435	2435	134
675	20250307	101800	5151510	2435	2435	2435	2435	110
676	20250307	101700	4883660	2435	2435	2435	2435	18
677	20250307	101600	4839830	2435	2435	2435	2435	5
678	20250307	101500	4827655	2435	2435	2435	2435	0
679	20250307	101400	4827655	2435	2435	2435	2435	134
680	20250307	101300	4501365	2435	2435	2435	2435	23
681	20250307	101200	4445360	2430	2430	2430	2430	17
682	20250307	101100	4404050	2435	2435	2435	2435	1
683	20250307	101000	4401615	2435	2435	2435	2435	0
684	20250307	100900	4401615	2435	2435	2435	2435	0
685	20250307	100800	4401615	2435	2435	2435	2435	53
686	20250307	100700	4272560	2430	2440	2440	2430	504
687	20250307	100600	3045320	2440	2440	2440	2440	0
688	20250307	100500	3045320	2440	2440	2440	2440	0
689	20250307	100400	3045320	2440	2440	2440	2440	14
690	20250307	100300	3011160	2435	2435	2435	2435	0
691	20250307	100200	3011160	2435	2435	2435	2435	0
692	20250307	100100	3011160	2435	2445	2445	2435	86
693	20250307	100000	2801320	2455	2455	2455	2455	0
694	20250307	095900	2801320	2455	2455	2455	2455	0
695	20250307	095800	2801320	2455	2455	2455	2455	0
696	20250307	095700	2801320	2455	2455	2455	2455	0
697	20250307	095600	2801320	2455	2455	2455	2455	0
698	20250307	095500	2801320	2455	2455	2455	2455	15
699	20250307	095400	2764495	2455	2455	2455	2455	15
700	20250307	095300	2727670	2450	2450	2450	2450	0
701	20250307	095200	2727670	2450	2450	2450	2450	2
702	20250307	095100	2722770	2455	2455	2455	2455	8
703	20250307	095000	2703130	2455	2455	2455	2455	92
704	20250307	094900	2477270	2455	2455	2455	2455	0
705	20250307	094800	2477270	2455	2455	2455	2455	0
706	20250307	094700	2477270	2455	2455	2455	2455	0
707	20250307	094600	2477270	2455	2455	2455	2455	0
708	20250307	094500	2477270	2455	2455	2455	2455	0
709	20250307	094400	2477270	2455	2455	2455	2455	20
710	20250307	094300	2428170	2455	2455	2455	2455	3
711	20250307	094200	2420805	2450	2450	2450	2450	0
712	20250307	094100	2420805	2450	2450	2450	2450	0
713	20250307	094000	2420805	2450	2450	2450	2450	0
714	20250307	093900	2420805	2450	2450	2450	2450	1
715	20250307	093800	2418355	2450	2450	2450	2450	0
716	20250307	093700	2418355	2450	2450	2450	2450	1
717	20250307	093600	2415905	2455	2455	2455	2455	1
718	20250307	093500	2413450	2455	2455	2455	2455	2
719	20250307	093400	2408540	2455	2455	2455	2455	1
720	20250307	093300	2406085	2450	2450	2450	2450	2
721	20250307	093200	2401185	2415	2415	2415	2415	0
722	20250307	093100	2401185	2415	2415	2415	2415	0
723	20250307	093000	2401185	2415	2415	2415	2415	0
724	20250307	092900	2401185	2415	2415	2415	2415	0
725	20250307	092800	2401185	2415	2415	2415	2415	0
726	20250307	092700	2401185	2415	2450	2450	2415	200
727	20250307	092600	1916780	2440	2440	2440	2440	0
728	20250307	092500	1916780	2440	2440	2440	2440	0
729	20250307	092400	1916780	2440	2440	2440	2440	0
730	20250307	092300	1916780	2440	2440	2440	2440	19
731	20250307	092200	1870420	2440	2440	2440	2440	0
732	20250307	092100	1870420	2440	2440	2440	2440	100
733	20250307	092000	1626420	2440	2440	2440	2440	62
734	20250307	091900	1475140	2440	2445	2445	2440	38
735	20250307	091800	1382410	2460	2460	2460	2460	0
736	20250307	091700	1382410	2460	2460	2460	2460	0
737	20250307	091600	1382410	2460	2460	2460	2460	1
738	20250307	091500	1379950	2435	2460	2460	2430	209
739	20250307	091400	871205	2440	2440	2440	2440	0
740	20250307	091300	871205	2440	2440	2440	2440	0
741	20250307	091200	871205	2440	2440	2440	2440	109
742	20250307	091100	605245	2440	2440	2440	2440	0
743	20250307	091000	605245	2440	2440	2440	2440	0
744	20250307	090900	605245	2440	2440	2440	2440	10
745	20250307	090800	580845	2440	2455	2455	2440	30
746	20250307	090700	507540	2440	2440	2440	2440	0
747	20250307	090600	507540	2440	2440	2440	2440	0
748	20250307	090500	507540	2440	2440	2440	2440	0
749	20250307	090400	507540	2440	2440	2440	2440	0
750	20250307	090300	507540	2440	2440	2440	2440	0
751	20250307	090200	507540	2440	2440	2440	2440	0
752	20250307	090100	507540	2440	2440	2440	2440	0
753	20250307	090000	507540	2440	2440	2440	2440	207