KissMeData/310200/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	212200	508606056	3035	3035	3035	3035	5910
3	20250304	212100	508606056	3035	3035	3035	3035	0
4	20250304	212000	508606056	3035	3035	3035	3035	0
5	20250304	211900	508606056	3035	3035	3035	3035	0
6	20250304	211800	508606056	3035	3035	3035	3035	0
7	20250304	211700	508606056	3035	3035	3035	3035	0
8	20250304	211600	508606056	3035	3035	3035	3035	0
9	20250304	211500	508606056	3035	3035	3035	3035	0
10	20250304	211400	508606056	3035	3035	3035	3035	0
11	20250304	211300	508606056	3035	3035	3035	3035	0
12	20250304	211200	508606056	3035	3035	3035	3035	0
13	20250304	211100	508606056	3035	3035	3035	3035	0
14	20250304	211000	508606056	3035	3035	3035	3035	0
15	20250304	210900	508606056	3035	3035	3035	3035	0
16	20250304	210800	508606056	3035	3035	3035	3035	0
17	20250304	210700	508606056	3035	3035	3035	3035	0
18	20250304	210600	508606056	3035	3035	3035	3035	0
19	20250304	210500	508606056	3035	3035	3035	3035	0
20	20250304	210400	508606056	3035	3035	3035	3035	0
21	20250304	210300	508606056	3035	3035	3035	3035	0
22	20250304	210200	508606056	3035	3035	3035	3035	0
23	20250304	210100	508606056	3035	3035	3035	3035	0
24	20250304	210000	508606056	3035	3035	3035	3035	0
25	20250304	205900	508606056	3035	3035	3035	3035	0
26	20250304	205800	508606056	3035	3035	3035	3035	0
27	20250304	205700	508606056	3035	3035	3035	3035	0
28	20250304	205600	508606056	3035	3035	3035	3035	0
29	20250304	205500	508606056	3035	3035	3035	3035	0
30	20250304	205400	508606056	3035	3035	3035	3035	0
31	20250304	205300	508606056	3035	3035	3035	3035	0
32	20250304	205200	508606056	3035	3035	3035	3035	5910
33	20250304	205100	508606056	3035	3035	3035	3035	0
34	20250304	205000	508606056	3035	3035	3035	3035	0
35	20250304	204900	508606056	3035	3035	3035	3035	0
36	20250304	204800	508606056	3035	3035	3035	3035	0
37	20250304	204700	508606056	3035	3035	3035	3035	0
38	20250304	204600	508606056	3035	3035	3035	3035	0
39	20250304	204500	508606056	3035	3035	3035	3035	0
40	20250304	204400	508606056	3035	3035	3035	3035	0
41	20250304	204300	508606056	3035	3035	3035	3035	0
42	20250304	204200	508606056	3035	3035	3035	3035	0
43	20250304	204100	508606056	3035	3035	3035	3035	0
44	20250304	204000	508606056	3035	3035	3035	3035	0
45	20250304	203900	508606056	3035	3035	3035	3035	0
46	20250304	203800	508606056	3035	3035	3035	3035	0
47	20250304	203700	508606056	3035	3035	3035	3035	0
48	20250304	203600	508606056	3035	3035	3035	3035	0
49	20250304	203500	508606056	3035	3035	3035	3035	0
50	20250304	203400	508606056	3035	3035	3035	3035	0
51	20250304	203300	508606056	3035	3035	3035	3035	0
52	20250304	203200	508606056	3035	3035	3035	3035	0
53	20250304	203100	508606056	3035	3035	3035	3035	0
54	20250304	203000	508606056	3035	3035	3035	3035	0
55	20250304	202900	508606056	3035	3035	3035	3035	0
56	20250304	202800	508606056	3035	3035	3035	3035	0
57	20250304	202700	508606056	3035	3035	3035	3035	0
58	20250304	202600	508606056	3035	3035	3035	3035	0
59	20250304	202500	508606056	3035	3035	3035	3035	0
60	20250304	202400	508606056	3035	3035	3035	3035	0
61	20250304	202300	508606056	3035	3035	3035	3035	0
62	20250304	202200	508606056	3035	3035	3035	3035	5910
63	20250304	202100	508606056	3035	3035	3035	3035	0
64	20250304	202000	508606056	3035	3035	3035	3035	0
65	20250304	201900	508606056	3035	3035	3035	3035	0
66	20250304	201800	508606056	3035	3035	3035	3035	0
67	20250304	201700	508606056	3035	3035	3035	3035	0
68	20250304	201600	508606056	3035	3035	3035	3035	0
69	20250304	201500	508606056	3035	3035	3035	3035	0
70	20250304	201400	508606056	3035	3035	3035	3035	0
71	20250304	201300	508606056	3035	3035	3035	3035	0
72	20250304	201200	508606056	3035	3035	3035	3035	0
73	20250304	201100	508606056	3035	3035	3035	3035	0
74	20250304	201000	508606056	3035	3035	3035	3035	0
75	20250304	200900	508606056	3035	3035	3035	3035	0
76	20250304	200800	508606056	3035	3035	3035	3035	0
77	20250304	200700	508606056	3035	3035	3035	3035	0
78	20250304	200600	508606056	3035	3035	3035	3035	0
79	20250304	200500	508606056	3035	3035	3035	3035	0
80	20250304	200400	508606056	3035	3035	3035	3035	0
81	20250304	200300	508606056	3035	3035	3035	3035	0
82	20250304	200200	508606056	3035	3035	3035	3035	0
83	20250304	200100	508606056	3035	3035	3035	3035	0
84	20250304	200000	508606056	3035	3035	3035	3035	0
85	20250304	195900	508606056	3035	3035	3035	3035	0
86	20250304	195800	508606056	3035	3035	3035	3035	0
87	20250304	195700	508606056	3035	3035	3035	3035	0
88	20250304	195600	508606056	3035	3035	3035	3035	0
89	20250304	195500	508606056	3035	3035	3035	3035	0
90	20250304	195400	508606056	3035	3035	3035	3035	0
91	20250304	195300	508606056	3035	3035	3035	3035	0
92	20250304	195200	508606056	3035	3035	3035	3035	5910
93	20250304	195100	508606056	3035	3035	3035	3035	0
94	20250304	195000	508606056	3035	3035	3035	3035	0
95	20250304	194900	508606056	3035	3035	3035	3035	0
96	20250304	194800	508606056	3035	3035	3035	3035	0
97	20250304	194700	508606056	3035	3035	3035	3035	0
98	20250304	194600	508606056	3035	3035	3035	3035	0
99	20250304	194500	508606056	3035	3035	3035	3035	0
100	20250304	194400	508606056	3035	3035	3035	3035	0
101	20250304	194300	508606056	3035	3035	3035	3035	0
102	20250304	194200	508606056	3035	3035	3035	3035	0
103	20250304	194100	508606056	3035	3035	3035	3035	0
104	20250304	194000	508606056	3035	3035	3035	3035	0
105	20250304	193900	508606056	3035	3035	3035	3035	0
106	20250304	193800	508606056	3035	3035	3035	3035	0
107	20250304	193700	508606056	3035	3035	3035	3035	0
108	20250304	193600	508606056	3035	3035	3035	3035	0
109	20250304	193500	508606056	3035	3035	3035	3035	0
110	20250304	193400	508606056	3035	3035	3035	3035	0
111	20250304	193300	508606056	3035	3035	3035	3035	0
112	20250304	193200	508606056	3035	3035	3035	3035	0
113	20250304	193100	508606056	3035	3035	3035	3035	0
114	20250304	193000	508606056	3035	3035	3035	3035	0
115	20250304	192900	508606056	3035	3035	3035	3035	0
116	20250304	192800	508606056	3035	3035	3035	3035	0
117	20250304	192700	508606056	3035	3035	3035	3035	0
118	20250304	192600	508606056	3035	3035	3035	3035	0
119	20250304	192500	508606056	3035	3035	3035	3035	0
120	20250304	192400	508606056	3035	3035	3035	3035	0
121	20250304	192300	508606056	3035	3035	3035	3035	0
122	20250304	192200	508606056	3035	3035	3035	3035	5910
123	20250304	192100	508606056	3035	3035	3035	3035	0
124	20250304	192000	508606056	3035	3035	3035	3035	0
125	20250304	191900	508606056	3035	3035	3035	3035	0
126	20250304	191800	508606056	3035	3035	3035	3035	0
127	20250304	191700	508606056	3035	3035	3035	3035	0
128	20250304	191600	508606056	3035	3035	3035	3035	0
129	20250304	191500	508606056	3035	3035	3035	3035	0
130	20250304	191400	508606056	3035	3035	3035	3035	0
131	20250304	191300	508606056	3035	3035	3035	3035	0
132	20250304	191200	508606056	3035	3035	3035	3035	0
133	20250304	191100	508606056	3035	3035	3035	3035	0
134	20250304	191000	508606056	3035	3035	3035	3035	0
135	20250304	190900	508606056	3035	3035	3035	3035	0
136	20250304	190800	508606056	3035	3035	3035	3035	0
137	20250304	190700	508606056	3035	3035	3035	3035	0
138	20250304	190600	508606056	3035	3035	3035	3035	0
139	20250304	190500	508606056	3035	3035	3035	3035	0
140	20250304	190400	508606056	3035	3035	3035	3035	0
141	20250304	190300	508606056	3035	3035	3035	3035	0
142	20250304	190200	508606056	3035	3035	3035	3035	0
143	20250304	190100	508606056	3035	3035	3035	3035	0
144	20250304	190000	508606056	3035	3035	3035	3035	0
145	20250304	185900	508606056	3035	3035	3035	3035	0
146	20250304	185800	508606056	3035	3035	3035	3035	0
147	20250304	185700	508606056	3035	3035	3035	3035	0
148	20250304	185600	508606056	3035	3035	3035	3035	0
149	20250304	185500	508606056	3035	3035	3035	3035	0
150	20250304	185400	508606056	3035	3035	3035	3035	0
151	20250304	185300	508606056	3035	3035	3035	3035	0
152	20250304	185200	508606056	3035	3035	3035	3035	5910
153	20250304	185100	508606056	3035	3035	3035	3035	0
154	20250304	185000	508606056	3035	3035	3035	3035	0
155	20250304	184900	508606056	3035	3035	3035	3035	0
156	20250304	184800	508606056	3035	3035	3035	3035	0
157	20250304	184700	508606056	3035	3035	3035	3035	0
158	20250304	184600	508606056	3035	3035	3035	3035	0
159	20250304	184500	508606056	3035	3035	3035	3035	0
160	20250304	184400	508606056	3035	3035	3035	3035	0
161	20250304	184300	508606056	3035	3035	3035	3035	0
162	20250304	184200	508606056	3035	3035	3035	3035	0
163	20250304	184100	508606056	3035	3035	3035	3035	0
164	20250304	184000	508606056	3035	3035	3035	3035	0
165	20250304	183900	508606056	3035	3035	3035	3035	0
166	20250304	183800	508606056	3035	3035	3035	3035	0
167	20250304	183700	508606056	3035	3035	3035	3035	0
168	20250304	183600	508606056	3035	3035	3035	3035	0
169	20250304	183500	508606056	3035	3035	3035	3035	0
170	20250304	183400	508606056	3035	3035	3035	3035	0
171	20250304	183300	508606056	3035	3035	3035	3035	0
172	20250304	183200	508606056	3035	3035	3035	3035	0
173	20250304	183100	508606056	3035	3035	3035	3035	0
174	20250304	183000	508606056	3035	3035	3035	3035	0
175	20250304	182900	508606056	3035	3035	3035	3035	0
176	20250304	182800	508606056	3035	3035	3035	3035	0
177	20250304	182700	508606056	3035	3035	3035	3035	0
178	20250304	182600	508606056	3035	3035	3035	3035	0
179	20250304	182500	508606056	3035	3035	3035	3035	0
180	20250304	182400	508606056	3035	3035	3035	3035	0
181	20250304	182300	508606056	3035	3035	3035	3035	0
182	20250304	182200	508606056	3035	3035	3035	3035	5910
183	20250304	182100	508606056	3035	3035	3035	3035	0
184	20250304	182000	508606056	3035	3035	3035	3035	0
185	20250304	181900	508606056	3035	3035	3035	3035	0
186	20250304	181800	508606056	3035	3035	3035	3035	0
187	20250304	181700	508606056	3035	3035	3035	3035	0
188	20250304	181600	508606056	3035	3035	3035	3035	0
189	20250304	181500	508606056	3035	3035	3035	3035	0
190	20250304	181400	508606056	3035	3035	3035	3035	0
191	20250304	181300	508606056	3035	3035	3035	3035	0
192	20250304	181200	508606056	3035	3035	3035	3035	0
193	20250304	181100	508606056	3035	3035	3035	3035	0
194	20250304	181000	508606056	3035	3035	3035	3035	0
195	20250304	180900	508606056	3035	3035	3035	3035	0
196	20250304	180800	508606056	3035	3035	3035	3035	0
197	20250304	180700	508606056	3035	3035	3035	3035	0
198	20250304	180600	508606056	3035	3035	3035	3035	0
199	20250304	180500	508606056	3035	3035	3035	3035	0
200	20250304	180400	508606056	3035	3035	3035	3035	0
201	20250304	180300	508606056	3035	3035	3035	3035	0
202	20250304	180200	508606056	3035	3035	3035	3035	0
203	20250304	180100	508606056	3035	3035	3035	3035	0
204	20250304	180000	508606056	3035	3035	3035	3035	0
205	20250304	175900	508606056	3035	3035	3035	3035	0
206	20250304	175800	508606056	3035	3035	3035	3035	0
207	20250304	175700	508606056	3035	3035	3035	3035	0
208	20250304	175600	508606056	3035	3035	3035	3035	0
209	20250304	175500	508606056	3035	3035	3035	3035	0
210	20250304	175400	508606056	3035	3035	3035	3035	0
211	20250304	175300	508606056	3035	3035	3035	3035	0
212	20250304	175200	508606056	3035	3035	3035	3035	5910
213	20250304	175100	508606056	3035	3035	3035	3035	0
214	20250304	175000	508606056	3035	3035	3035	3035	0
215	20250304	174900	508606056	3035	3035	3035	3035	0
216	20250304	174800	508606056	3035	3035	3035	3035	0
217	20250304	174700	508606056	3035	3035	3035	3035	0
218	20250304	174600	508606056	3035	3035	3035	3035	0
219	20250304	174500	508606056	3035	3035	3035	3035	0
220	20250304	174400	508606056	3035	3035	3035	3035	0
221	20250304	174300	508606056	3035	3035	3035	3035	0
222	20250304	174200	508606056	3035	3035	3035	3035	0
223	20250304	174100	508606056	3035	3035	3035	3035	0
224	20250304	174000	508606056	3035	3035	3035	3035	0
225	20250304	173900	508606056	3035	3035	3035	3035	0
226	20250304	173800	508606056	3035	3035	3035	3035	0
227	20250304	173700	508606056	3035	3035	3035	3035	0
228	20250304	173600	508606056	3035	3035	3035	3035	0
229	20250304	173500	508606056	3035	3035	3035	3035	0
230	20250304	173400	508606056	3035	3035	3035	3035	0
231	20250304	173300	508606056	3035	3035	3035	3035	0
232	20250304	173200	508606056	3035	3035	3035	3035	0
233	20250304	173100	508606056	3035	3035	3035	3035	0
234	20250304	173000	508606056	3035	3035	3035	3035	0
235	20250304	172900	508606056	3035	3035	3035	3035	0
236	20250304	172800	508606056	3035	3035	3035	3035	0
237	20250304	172700	508606056	3035	3035	3035	3035	0
238	20250304	172600	508606056	3035	3035	3035	3035	0
239	20250304	172500	508606056	3035	3035	3035	3035	0
240	20250304	172400	508606056	3035	3035	3035	3035	0
241	20250304	172300	508606056	3035	3035	3035	3035	0
242	20250304	172200	508606056	3035	3035	3035	3035	5910
243	20250304	172100	508606056	3035	3035	3035	3035	0
244	20250304	172000	508606056	3035	3035	3035	3035	0
245	20250304	171900	508606056	3035	3035	3035	3035	0
246	20250304	171800	508606056	3035	3035	3035	3035	0
247	20250304	171700	508606056	3035	3035	3035	3035	0
248	20250304	171600	508606056	3035	3035	3035	3035	0
249	20250304	171500	508606056	3035	3035	3035	3035	0
250	20250304	171400	508606056	3035	3035	3035	3035	0
251	20250304	171300	508606056	3035	3035	3035	3035	0
252	20250304	171200	508606056	3035	3035	3035	3035	0
253	20250304	171100	508606056	3035	3035	3035	3035	0
254	20250304	171000	508606056	3035	3035	3035	3035	0
255	20250304	170900	508606056	3035	3035	3035	3035	0
256	20250304	170800	508606056	3035	3035	3035	3035	0
257	20250304	170700	508606056	3035	3035	3035	3035	0
258	20250304	170600	508606056	3035	3035	3035	3035	0
259	20250304	170500	508606056	3035	3035	3035	3035	0
260	20250304	170400	508606056	3035	3035	3035	3035	0
261	20250304	170300	508606056	3035	3035	3035	3035	0
262	20250304	170200	508606056	3035	3035	3035	3035	0
263	20250304	170100	508606056	3035	3035	3035	3035	0
264	20250304	170000	508606056	3035	3035	3035	3035	0
265	20250304	165900	508606056	3035	3035	3035	3035	0
266	20250304	165800	508606056	3035	3035	3035	3035	0
267	20250304	165700	508606056	3035	3035	3035	3035	0
268	20250304	165600	508606056	3035	3035	3035	3035	0
269	20250304	165500	508606056	3035	3035	3035	3035	0
270	20250304	165400	508606056	3035	3035	3035	3035	0
271	20250304	165300	508606056	3035	3035	3035	3035	0
272	20250304	165200	508606056	3035	3035	3035	3035	5910
273	20250304	165100	508606056	3035	3035	3035	3035	0
274	20250304	165000	508606056	3035	3035	3035	3035	0
275	20250304	164900	508606056	3035	3035	3035	3035	0
276	20250304	164800	508606056	3035	3035	3035	3035	0
277	20250304	164700	508606056	3035	3035	3035	3035	0
278	20250304	164600	508606056	3035	3035	3035	3035	0
279	20250304	164500	508606056	3035	3035	3035	3035	0
280	20250304	164400	508606056	3035	3035	3035	3035	0
281	20250304	164300	508606056	3035	3035	3035	3035	0
282	20250304	164200	508606056	3035	3035	3035	3035	0
283	20250304	164100	508606056	3035	3035	3035	3035	0
284	20250304	164000	508606056	3035	3035	3035	3035	0
285	20250304	163900	508606056	3035	3035	3035	3035	0
286	20250304	163800	508606056	3035	3035	3035	3035	0
287	20250304	163700	508606056	3035	3035	3035	3035	0
288	20250304	163600	508606056	3035	3035	3035	3035	0
289	20250304	163500	508606056	3035	3035	3035	3035	0
290	20250304	163400	508606056	3035	3035	3035	3035	0
291	20250304	163300	508606056	3035	3035	3035	3035	0
292	20250304	163200	508606056	3035	3035	3035	3035	0
293	20250304	163100	508606056	3035	3035	3035	3035	0
294	20250304	163000	508606056	3035	3035	3035	3035	0
295	20250304	162900	508606056	3035	3035	3035	3035	0
296	20250304	162800	508606056	3035	3035	3035	3035	0
297	20250304	162700	508606056	3035	3035	3035	3035	0
298	20250304	162600	508606056	3035	3035	3035	3035	0
299	20250304	162500	508606056	3035	3035	3035	3035	0
300	20250304	162400	508606056	3035	3035	3035	3035	0
301	20250304	162300	508606056	3035	3035	3035	3035	0
302	20250304	162200	508606056	3035	3035	3035	3035	5910
303	20250304	162100	508606056	3035	3035	3035	3035	0
304	20250304	162000	508606056	3035	3035	3035	3035	0
305	20250304	161900	508606056	3035	3035	3035	3035	0
306	20250304	161800	508606056	3035	3035	3035	3035	0
307	20250304	161700	508606056	3035	3035	3035	3035	0
308	20250304	161600	508606056	3035	3035	3035	3035	0
309	20250304	161500	508606056	3035	3035	3035	3035	0
310	20250304	161400	508606056	3035	3035	3035	3035	0
311	20250304	161300	508606056	3035	3035	3035	3035	0
312	20250304	161200	508606056	3035	3035	3035	3035	0
313	20250304	161100	508606056	3035	3035	3035	3035	0
314	20250304	161000	508606056	3035	3035	3035	3035	0
315	20250304	160900	508606056	3035	3035	3035	3035	0
316	20250304	160800	508606056	3035	3035	3035	3035	0
317	20250304	160700	508606056	3035	3035	3035	3035	0
318	20250304	160600	508606056	3035	3035	3035	3035	0
319	20250304	160500	508606056	3035	3035	3035	3035	0
320	20250304	160400	508606056	3035	3035	3035	3035	0
321	20250304	160300	508606056	3035	3035	3035	3035	0
322	20250304	160200	508606056	3035	3035	3035	3035	0
323	20250304	160100	508606056	3035	3035	3035	3035	0
324	20250304	160000	508606056	3035	3035	3035	3035	0
325	20250304	155900	508606056	3035	3035	3035	3035	0
326	20250304	155800	508606056	3035	3035	3035	3035	0
327	20250304	155700	508606056	3035	3035	3035	3035	0
328	20250304	155600	508606056	3035	3035	3035	3035	0
329	20250304	155500	508606056	3035	3035	3035	3035	0
330	20250304	155400	508606056	3035	3035	3035	3035	0
331	20250304	155300	508606056	3035	3035	3035	3035	0
332	20250304	155200	508606056	3035	3035	3035	3035	5910
333	20250304	155100	508606056	3035	3035	3035	3035	0
334	20250304	155000	508606056	3035	3035	3035	3035	0
335	20250304	154900	508606056	3035	3035	3035	3035	0
336	20250304	154800	508606056	3035	3035	3035	3035	0
337	20250304	154700	508606056	3035	3035	3035	3035	0
338	20250304	154600	508606056	3035	3035	3035	3035	0
339	20250304	154500	508606056	3035	3035	3035	3035	0
340	20250304	154400	508606056	3035	3035	3035	3035	0
341	20250304	154300	508606056	3035	3035	3035	3035	0
342	20250304	154200	508606056	3035	3035	3035	3035	0
343	20250304	154100	508606056	3035	3035	3035	3035	0
344	20250304	154000	508606056	3035	3035	3035	3035	0
345	20250304	153900	508606056	3035	3035	3035	3035	0
346	20250304	153800	508606056	3035	3035	3035	3035	0
347	20250304	153700	508606056	3035	3035	3035	3035	0
348	20250304	153600	508606056	3035	3035	3035	3035	0
349	20250304	153500	508606056	3035	3035	3035	3035	0
350	20250304	153400	508606056	3035	3035	3035	3035	0
351	20250304	153300	508606056	3035	3035	3035	3035	0
352	20250304	153200	508606056	3035	3035	3035	3035	0
353	20250304	153100	508606056	3035	3035	3035	3035	0
354	20250304	153000	508606056	3035	3035	3035	3035	5910
355	20250304	152900	490669206	3020	3020	3020	3020	0
356	20250304	152800	490669206	3020	3020	3020	3020	0
357	20250304	152700	490669206	3020	3020	3020	3020	0
358	20250304	152600	490669206	3020	3020	3020	3020	0
359	20250304	152500	490669206	3020	3020	3020	3020	0
360	20250304	152400	490669206	3020	3020	3020	3020	0
361	20250304	152300	490669206	3020	3020	3020	3020	0
362	20250304	152200	490669206	3020	3020	3020	3020	0
363	20250304	152100	490669206	3020	3020	3020	3020	0
364	20250304	152000	490669206	3020	3020	3020	3020	0
365	20250304	151900	490669206	3020	3025	3025	3020	1216
366	20250304	151800	486991801	3025	3025	3025	3025	33
367	20250304	151700	486891976	3020	3025	3025	3020	379
368	20250304	151600	485746251	3020	3020	3020	3020	160
369	20250304	151500	485263051	3020	3020	3020	3020	0
370	20250304	151400	485263051	3020	3020	3020	3020	10
371	20250304	151300	485232851	3010	3010	3010	3010	0
372	20250304	151200	485232851	3010	3010	3010	3010	0
373	20250304	151100	485232851	3010	3015	3035	3005	6134
374	20250304	151000	466657486	3010	3010	3010	3010	110
375	20250304	150900	466326386	3010	3010	3010	3010	0
376	20250304	150800	466326386	3010	3010	3010	3010	50
377	20250304	150700	466175886	3015	3015	3015	3015	31
378	20250304	150600	466082421	3015	3000	3015	2990	763
379	20250304	150500	463788571	3015	3020	3020	3015	2093
380	20250304	150400	457472636	3015	3000	3015	3000	4128
381	20250304	150300	445051586	3000	3000	3000	3000	65
382	20250304	150200	444856586	3005	3005	3005	3005	0
383	20250304	150100	444856586	3005	2995	3005	2995	31
384	20250304	150000	444763731	3000	3000	3000	3000	600
385	20250304	145900	442963731	3000	3000	3000	3000	0
386	20250304	145800	442963731	3000	3000	3000	3000	0
387	20250304	145700	442963731	3000	3000	3000	3000	1
388	20250304	145600	442960731	2995	2995	2995	2995	11
389	20250304	145500	442927786	3000	3000	3000	3000	0
390	20250304	145400	442927786	3000	3000	3000	3000	100
391	20250304	145300	442627786	3000	3000	3000	3000	0
392	20250304	145200	442627786	3000	3000	3000	3000	2
393	20250304	145100	442621786	3005	3000	3005	3000	929
394	20250304	145000	439832136	3005	3005	3005	3005	4
395	20250304	144900	439820116	3005	3005	3005	3005	0
396	20250304	144800	439820116	3005	2995	3005	2990	2829
397	20250304	144700	431336971	2990	2990	2990	2990	0
398	20250304	144600	431336971	2990	2985	2990	2985	3062
399	20250304	144500	422191906	2980	2980	2980	2980	0
400	20250304	144400	422191906	2980	2980	2980	2980	568
401	20250304	144300	420499266	2980	2980	2980	2980	1968
402	20250304	144200	414634626	2980	2980	2980	2980	0
403	20250304	144100	414634626	2980	2980	2980	2980	0
404	20250304	144000	414634626	2980	2980	2980	2980	468
405	20250304	143900	413239986	2980	2980	2980	2980	0
406	20250304	143800	413239986	2980	2980	2980	2980	3
407	20250304	143700	413231046	2975	2975	2975	2975	0
408	20250304	143600	413231046	2975	2975	2975	2975	327
409	20250304	143500	412258221	2975	2975	2975	2975	0
410	20250304	143400	412258221	2975	2975	2975	2975	0
411	20250304	143300	412258221	2975	2975	2975	2975	95
412	20250304	143200	411975596	2970	2970	2970	2970	200
413	20250304	143100	411381596	2975	2975	2975	2975	479
414	20250304	143000	409956571	2975	2975	2975	2975	0
415	20250304	142900	409956571	2975	2975	2975	2975	110
416	20250304	142800	409629321	2975	2975	2975	2975	0
417	20250304	142700	409629321	2975	2980	2980	2975	136
418	20250304	142600	409224081	2985	2985	2985	2985	218
419	20250304	142500	408573351	2990	2985	2990	2985	445
420	20250304	142400	407242851	2985	2980	2985	2980	1442
421	20250304	142300	402940861	2970	2970	2970	2970	0
422	20250304	142200	402940861	2970	2970	2970	2970	10
423	20250304	142100	402911161	2970	2970	2970	2970	20
424	20250304	142000	402851761	2970	2970	2970	2970	0
425	20250304	141900	402851761	2970	2970	2970	2970	0
426	20250304	141800	402851761	2970	2970	2970	2970	264
427	20250304	141700	402067681	2975	2975	2975	2975	2
428	20250304	141600	402061731	2975	2975	2975	2975	2
429	20250304	141500	402055781	2975	2975	2975	2975	0
430	20250304	141400	402055781	2975	2970	2975	2970	1040
431	20250304	141300	398966781	2970	2970	2970	2970	100
432	20250304	141200	398669781	2970	2970	2970	2970	0
433	20250304	141100	398669781	2970	2970	2970	2970	2480
434	20250304	141000	391304181	2970	2970	2980	2970	161
435	20250304	140900	390826001	2970	2970	2970	2970	893
436	20250304	140800	388173791	2975	2975	2975	2975	0
437	20250304	140700	388173791	2975	2975	2975	2975	0
438	20250304	140600	388173791	2975	2975	2975	2975	10
439	20250304	140500	388144041	2975	2975	2975	2975	500
440	20250304	140400	386656541	2975	2975	2975	2975	0
441	20250304	140300	386656541	2975	2975	2975	2975	84
442	20250304	140200	386406641	2975	2975	2975	2975	200
443	20250304	140100	385811641	2975	2975	2975	2975	1151
444	20250304	140000	382387416	2980	2980	2980	2980	0
445	20250304	135900	382387416	2980	2980	2980	2980	100
446	20250304	135800	382089416	2980	2980	2980	2980	0
447	20250304	135700	382089416	2980	2980	2980	2980	0
448	20250304	135600	382089416	2980	2980	2980	2980	28
449	20250304	135500	382005976	2980	2980	2980	2980	300
450	20250304	135400	381111976	2985	2985	2985	2985	0
451	20250304	135300	381111976	2985	2985	2985	2985	0
452	20250304	135200	381111976	2985	2985	2985	2985	1
453	20250304	135100	381108991	2975	2975	2975	2975	110
454	20250304	135000	380781741	2975	2975	2975	2975	0
455	20250304	134900	380781741	2975	2985	2985	2975	101
456	20250304	134800	380481256	2980	2980	2980	2975	635
457	20250304	134700	378590481	2980	2980	2980	2980	55
458	20250304	134600	378426581	2980	2980	2980	2980	20
459	20250304	134500	378366981	2980	2980	2980	2980	0
460	20250304	134400	378366981	2980	2980	2980	2975	107
461	20250304	134300	378048146	2980	2980	2980	2980	0
462	20250304	134200	378048146	2980	2980	2980	2980	0
463	20250304	134100	378048146	2980	2980	2980	2980	0
464	20250304	134000	378048146	2980	2980	2980	2980	500
465	20250304	133900	376558146	2980	2980	2980	2980	0
466	20250304	133800	376558146	2980	2977	2980	2977	801
467	20250304	133700	374171538	2977	2977	2977	2977	4
468	20250304	133600	374159630	2980	2980	2980	2980	0
469	20250304	133500	374159630	2980	2970	2980	2970	1001
470	20250304	133400	371176660	2980	2980	2980	2980	0
471	20250304	133300	371176660	2980	2975	2980	2975	800
472	20250304	133200	368793235	2975	2975	2975	2975	0
473	20250304	133100	368793235	2975	2970	2975	2970	2
474	20250304	133000	368787290	2965	2965	2965	2965	0
475	20250304	132900	368787290	2965	2965	2965	2965	0
476	20250304	132800	368787290	2965	2965	2965	2965	0
477	20250304	132700	368787290	2965	2965	2965	2965	0
478	20250304	132600	368787290	2965	2965	2965	2965	0
479	20250304	132500	368787290	2965	2965	2965	2965	0
480	20250304	132400	368787290	2965	2965	2965	2965	245
481	20250304	132300	368060865	2965	2965	2965	2965	0
482	20250304	132200	368060865	2965	2965	2965	2965	10
483	20250304	132100	368031215	2955	2955	2955	2955	0
484	20250304	132000	368031215	2955	2965	2965	2955	39
485	20250304	131900	367915900	2955	2955	2955	2955	0
486	20250304	131800	367915900	2955	2955	2955	2955	10
487	20250304	131700	367886350	2955	2955	2955	2955	20
488	20250304	131600	367827250	2965	2965	2965	2965	0
489	20250304	131500	367827250	2965	2965	2965	2965	0
490	20250304	131400	367827250	2965	2965	2965	2965	0
491	20250304	131300	367827250	2965	2965	2965	2965	0
492	20250304	131200	367827250	2965	2965	2965	2965	0
493	20250304	131100	367827250	2965	2960	2965	2955	28
494	20250304	131000	367744400	2955	2955	2955	2955	0
495	20250304	130900	367744400	2955	2955	2955	2955	0
496	20250304	130800	367744400	2955	2955	2955	2955	125
497	20250304	130700	367375025	2960	2960	2960	2960	0
498	20250304	130600	367375025	2960	2960	2960	2960	0
499	20250304	130500	367375025	2960	2960	2960	2960	0
500	20250304	130400	367375025	2960	2960	2960	2960	0
501	20250304	130300	367375025	2960	2960	2960	2960	0
502	20250304	130200	367375025	2960	2960	2960	2960	0
503	20250304	130100	367375025	2960	2960	2960	2960	0
504	20250304	130000	367375025	2960	2960	2960	2960	50
505	20250304	125900	367227025	2955	2955	2955	2955	1
506	20250304	125800	367224070	2955	2955	2955	2955	435
507	20250304	125700	365938645	2955	2955	2955	2955	0
508	20250304	125600	365938645	2955	2955	2955	2955	0
509	20250304	125500	365938645	2955	2955	2955	2955	0
510	20250304	125400	365938645	2955	2950	2955	2945	28
511	20250304	125300	365856080	2955	2955	2955	2955	0
512	20250304	125200	365856080	2955	2955	2955	2955	0
513	20250304	125100	365856080	2955	2955	2955	2955	0
514	20250304	125000	365856080	2955	2955	2955	2955	0
515	20250304	124900	365856080	2955	2955	2955	2955	20
516	20250304	124800	365796980	2955	2955	2955	2955	0
517	20250304	124700	365796980	2955	2955	2955	2955	1
518	20250304	124600	365794025	2950	2950	2950	2950	0
519	20250304	124500	365794025	2950	2950	2950	2950	616
520	20250304	124400	363976825	2950	2950	2950	2950	1000
521	20250304	124300	361026825	2960	2960	2960	2960	0
522	20250304	124200	361026825	2960	2960	2960	2960	1
523	20250304	124100	361023865	2950	2950	2950	2950	41
524	20250304	124000	360902915	2950	2950	2950	2950	88
525	20250304	123900	360643315	2955	2955	2955	2955	0
526	20250304	123800	360643315	2955	2955	2955	2955	1865
527	20250304	123700	355132240	2955	2960	2960	2955	396
528	20250304	123600	353961560	2960	2962	2962	2960	302
529	20250304	123500	353067636	2960	2960	2960	2960	0
530	20250304	123400	353067636	2960	2960	2960	2960	8
531	20250304	123300	353043956	2955	2955	2955	2955	0
532	20250304	123200	353043956	2955	2955	2955	2955	0
533	20250304	123100	353043956	2955	2955	2955	2955	0
534	20250304	123000	353043956	2955	2955	2955	2955	100
535	20250304	122900	352748456	2960	2960	2960	2960	218
536	20250304	122800	352103176	2955	2955	2955	2955	0
537	20250304	122700	352103176	2955	2955	2955	2955	588
538	20250304	122600	350365636	2960	2960	2960	2960	40
539	20250304	122500	350247236	2960	2960	2960	2960	0
540	20250304	122400	350247236	2960	2960	2960	2960	0
541	20250304	122300	350247236	2960	2960	2960	2960	4
542	20250304	122200	350235396	2955	2955	2955	2955	30
543	20250304	122100	350146746	2955	2955	2955	2955	0
544	20250304	122000	350146746	2955	2955	2955	2955	0
545	20250304	121900	350146746	2955	2955	2955	2955	0
546	20250304	121800	350146746	2955	2955	2955	2955	28
547	20250304	121700	350064006	2965	2965	2965	2965	0
548	20250304	121600	350064006	2965	2965	2965	2965	2
549	20250304	121500	350058076	2965	2965	2965	2965	1
550	20250304	121400	350055111	2955	2955	2955	2955	0
551	20250304	121300	350055111	2955	2960	2960	2955	503
552	20250304	121200	348568736	2960	2960	2960	2960	0
553	20250304	121100	348568736	2960	2960	2960	2960	30
554	20250304	121000	348479936	2960	2960	2960	2960	0
555	20250304	120900	348479936	2960	2960	2960	2960	0
556	20250304	120800	348479936	2960	2955	2960	2955	237
557	20250304	120700	347778851	2950	2955	2955	2950	11
558	20250304	120600	347746396	2950	2955	2955	2950	82
559	20250304	120500	347504246	2950	2950	2950	2950	1951
560	20250304	120400	341748796	2955	2955	2955	2955	10
561	20250304	120300	341719246	2955	2955	2955	2955	4
562	20250304	120200	341707426	2955	2955	2955	2955	303
563	20250304	120100	340812061	2950	2950	2950	2950	0
564	20250304	120000	340812061	2950	2960	2960	2950	6026
565	20250304	115900	322997456	2965	2965	2965	2965	0
566	20250304	115800	322997456	2965	2965	2965	2965	0
567	20250304	115700	322997456	2965	2965	2965	2965	0
568	20250304	115600	322997456	2965	2965	2965	2965	20
569	20250304	115500	322938156	2980	2980	2980	2980	3
570	20250304	115400	322929216	2965	2965	2965	2965	212
571	20250304	115300	322300636	2970	2970	2970	2970	0
572	20250304	115200	322300636	2970	2970	2970	2970	10
573	20250304	115100	322270936	2965	2965	2965	2965	0
574	20250304	115000	322270936	2965	2965	2965	2965	0
575	20250304	114900	322270936	2965	2965	2965	2965	1
576	20250304	114800	322267971	2970	2970	2970	2970	350
577	20250304	114700	321228471	2975	2975	2975	2975	0
578	20250304	114600	321228471	2975	2975	2975	2975	800
579	20250304	114500	318848471	2975	2975	2975	2975	4
580	20250304	114400	318836571	2970	2970	2970	2970	0
581	20250304	114300	318836571	2970	2970	2970	2970	0
582	20250304	114200	318836571	2970	2970	2970	2970	177
583	20250304	114100	318310881	2970	2970	2970	2970	0
584	20250304	114000	318310881	2970	2970	2970	2970	1
585	20250304	113900	318307911	2965	2965	2965	2965	90
586	20250304	113800	318041061	2965	2965	2965	2965	0
587	20250304	113700	318041061	2965	2965	2965	2965	0
588	20250304	113600	318041061	2965	2965	2965	2965	7
589	20250304	113500	318020306	2965	2960	2965	2960	310
590	20250304	113400	317102391	2960	2960	2960	2960	69
591	20250304	113300	316898151	2955	2955	2955	2955	1
592	20250304	113200	316895196	2960	2960	2960	2960	0
593	20250304	113100	316895196	2960	2960	2960	2960	0
594	20250304	113000	316895196	2960	2960	2960	2960	2
595	20250304	112900	316889276	2960	2960	2960	2960	219
596	20250304	112800	316241036	2960	2960	2960	2960	11
597	20250304	112700	316208476	2960	2960	2960	2960	800
598	20250304	112600	313840476	2955	2955	2955	2955	0
599	20250304	112500	313840476	2955	2955	2955	2955	0
600	20250304	112400	313840476	2955	2955	2955	2955	0
601	20250304	112300	313840476	2955	2955	2955	2955	0
602	20250304	112200	313840476	2955	2955	2955	2955	0
603	20250304	112100	313840476	2955	2955	2955	2955	1050
604	20250304	112000	310737726	2965	2965	2965	2965	3
605	20250304	111900	310728831	2955	2955	2955	2955	2
606	20250304	111800	310722921	2960	2960	2960	2960	476
607	20250304	111700	309313961	2960	2960	2960	2960	0
608	20250304	111600	309313961	2960	2960	2960	2960	0
609	20250304	111500	309313961	2960	2960	2960	2960	350
610	20250304	111400	308277961	2960	2960	2960	2960	30
611	20250304	111300	308189161	2960	2960	2960	2960	100
612	20250304	111200	307893161	2960	2960	2960	2960	0
613	20250304	111100	307893161	2960	2960	2960	2960	450
614	20250304	111000	306561161	2965	2965	2965	2965	3
615	20250304	110900	306552266	2967	2967	2967	2967	1
616	20250304	110800	306549299	2965	2965	2965	2965	0
617	20250304	110700	306549299	2965	2965	2965	2965	0
618	20250304	110600	306549299	2965	2965	2965	2965	0
619	20250304	110500	306549299	2965	2965	2965	2965	4
620	20250304	110400	306537439	2960	2960	2960	2960	0
621	20250304	110300	306537439	2960	2960	2960	2960	0
622	20250304	110200	306537439	2960	2960	2960	2960	100
623	20250304	110100	306241439	2960	2960	2960	2960	0
624	20250304	110000	306241439	2960	2960	2960	2960	0
625	20250304	105900	306241439	2960	2960	2960	2960	0
626	20250304	105800	306241439	2960	2960	2960	2960	150
627	20250304	105700	305797439	2965	2965	2965	2965	0
628	20250304	105600	305797439	2965	2965	2965	2965	211
629	20250304	105500	305171824	2965	2965	2965	2965	70
630	20250304	105400	304964274	2965	2965	2965	2965	100
631	20250304	105300	304667774	2960	2960	2960	2960	1300
632	20250304	105200	300819774	2960	2960	2960	2960	0
633	20250304	105100	300819774	2960	2960	2960	2960	0
634	20250304	105000	300819774	2960	2960	2960	2960	37
635	20250304	104900	300710254	2960	2965	2965	2960	21
636	20250304	104800	300648039	2965	2965	2965	2965	10
637	20250304	104700	300618389	2955	2955	2955	2955	1000
638	20250304	104600	297663389	2955	2960	2960	2955	1093
639	20250304	104500	294433404	2960	2960	2960	2960	30
640	20250304	104400	294344604	2960	2960	2960	2960	37
641	20250304	104300	294235084	2960	2960	2960	2960	1
642	20250304	104200	294232124	2960	2960	2960	2960	0
643	20250304	104100	294232124	2960	2965	2965	2960	1038
644	20250304	104000	291156734	2970	2970	2970	2970	0
645	20250304	103900	291156734	2970	2970	2970	2970	0
646	20250304	103800	291156734	2970	2970	2970	2970	0
647	20250304	103700	291156734	2970	2970	2970	2970	0
648	20250304	103600	291156734	2970	2970	2970	2970	10
649	20250304	103500	291127034	2975	2960	2975	2960	13
650	20250304	103400	291088414	2960	2955	2960	2955	2254
651	20250304	103300	284426844	2960	2975	2975	2960	1153
652	20250304	103200	281013709	2960	2960	2960	2960	0
653	20250304	103100	281013709	2960	2960	2960	2960	362
654	20250304	103000	279942189	2960	2960	2960	2960	0
655	20250304	102900	279942189	2960	2960	2960	2960	0
656	20250304	102800	279942189	2960	2975	2975	2960	213
657	20250304	102700	279311154	2960	2960	2960	2960	200
658	20250304	102600	278719154	2960	2965	2965	2960	1738
659	20250304	102500	273568259	2970	2970	2975	2970	1338
660	20250304	102400	269594349	2980	2980	2980	2970	625
661	20250304	102300	267738049	2970	2980	2980	2970	524
662	20250304	102200	266176769	2970	2970	2970	2970	1000
663	20250304	102100	263206769	2970	2970	2970	2970	0
664	20250304	102000	263206769	2970	2970	2970	2970	1
665	20250304	101900	263203799	2975	2975	2975	2975	129
666	20250304	101800	262820024	2975	2975	2975	2975	1200
667	20250304	101700	259250024	2975	2980	2980	2975	357
668	20250304	101600	258186169	2975	2975	2975	2975	0
669	20250304	101500	258186169	2975	2975	2975	2975	1
670	20250304	101400	258183194	2980	2980	2980	2980	1
671	20250304	101300	258180214	2980	2980	2980	2980	2
672	20250304	101200	258174254	2975	2975	2975	2975	2
673	20250304	101100	258168304	2980	2980	2980	2980	1
674	20250304	101000	258165324	2980	2980	2980	2980	1
675	20250304	100900	258162344	2980	2975	2980	2975	301
676	20250304	100800	257265369	2975	2975	2975	2975	0
677	20250304	100700	257265369	2975	2975	2975	2975	330
678	20250304	100600	256283619	2977	2977	2977	2977	0
679	20250304	100500	256283619	2977	2975	2977	2975	79
680	20250304	100400	256048532	2975	2980	2980	2970	1268
681	20250304	100300	252272557	2985	3000	3000	2985	440
682	20250304	100200	250959142	3000	2990	3000	2990	1000
683	20250304	100100	247965402	2990	2990	2990	2990	158
684	20250304	100000	247492982	2990	2990	2990	2990	1216
685	20250304	095900	243857142	2995	2995	2995	2995	108
686	20250304	095800	243533682	3000	2995	3000	2995	73
687	20250304	095700	243315022	2995	2995	2995	2995	140
688	20250304	095600	242895722	2995	2990	2995	2990	96
689	20250304	095500	242608582	2990	2990	2990	2985	88
690	20250304	095400	242345782	2990	2990	2990	2990	0
691	20250304	095300	242345782	2990	2990	2990	2990	3701
692	20250304	095200	231279792	2990	2990	2990	2990	0
693	20250304	095100	231279792	2990	2985	2990	2985	1370
694	20250304	095000	227185617	2985	2985	2985	2985	0
695	20250304	094900	227185617	2985	2985	2985	2985	520
696	20250304	094800	225633417	2985	2985	2985	2985	28
697	20250304	094700	225549837	2985	2985	2985	2985	0
698	20250304	094600	225549837	2985	2985	2985	2985	3
699	20250304	094500	225540882	2965	2965	2965	2965	500
700	20250304	094400	224058382	2975	2975	2975	2975	0
701	20250304	094300	224058382	2975	2975	2990	2975	2036
702	20250304	094200	217978512	2955	2965	2975	2955	1399
703	20250304	094100	213840787	2965	2965	2965	2965	0
704	20250304	094000	213840787	2965	2960	2965	2960	125
705	20250304	093900	213470662	2950	2960	2960	2950	1627
706	20250304	093800	208657937	2965	2965	2965	2965	80
707	20250304	093700	208420737	2965	2965	2965	2965	0
708	20250304	093600	208420737	2965	2965	2965	2965	0
709	20250304	093500	208420737	2965	2945	2965	2945	393
710	20250304	093400	207257722	2945	2945	2945	2945	0
711	20250304	093300	207257722	2945	2945	2950	2945	205
712	20250304	093200	206653947	2945	2965	2965	2940	5007
713	20250304	093100	191882967	2965	2965	2965	2960	1726
714	20250304	093000	186770377	2965	2975	2975	2965	591
715	20250304	092900	185017892	2965	2970	2970	2965	100
716	20250304	092800	184721292	2980	2977	2980	2977	32
717	20250304	092700	184625935	2970	2970	2970	2970	220
718	20250304	092600	183972535	2970	2990	2990	2970	1032
719	20250304	092500	180902335	2975	2970	2975	2965	2187
720	20250304	092400	174416565	2965	2980	2980	2965	2355
721	20250304	092300	167432890	2980	2985	2985	2980	12814
722	20250304	092200	129232645	2985	2990	2990	2985	44
723	20250304	092100	129101135	2985	2990	2990	2985	161
724	20250304	092000	128619750	2995	2985	2995	2970	7297
725	20250304	091900	106867570	2985	2975	2985	2975	237
726	20250304	091800	106162485	2970	2970	2970	2970	0
727	20250304	091700	106162485	2970	2970	2970	2970	0
728	20250304	091600	106162485	2970	2975	2975	2970	805
729	20250304	091500	103769135	2975	2980	2990	2975	4250
730	20250304	091400	91087805	2965	2965	2965	2965	1
731	20250304	091300	91084840	2980	2965	2985	2965	495
732	20250304	091200	89610785	2980	2985	2985	2980	1090
733	20250304	091100	86362250	2980	2960	2980	2960	493
734	20250304	091000	84901550	2960	2980	2980	2960	168
735	20250304	090900	84403825	2980	2975	2980	2975	65
736	20250304	090800	84210205	2975	2965	2975	2960	1953
737	20250304	090700	78427135	2960	2970	2975	2960	2503
738	20250304	090600	70981305	2965	2960	2965	2955	2475
739	20250304	090500	63652070	2965	2945	2965	2935	157
740	20250304	090400	63190785	2935	2970	2970	2930	2893
741	20250304	090300	54651525	2970	2995	2995	2965	4034
742	20250304	090200	42656475	2970	2985	2985	2970	2616
743	20250304	090100	34862620	2985	3000	3000	2985	5084
744	20250304	090000	19655410	3000	3035	3035	3000	6524