KissMeData/321370/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	212300	413999845	1361	1361	1361	1361	5541
3	20250305	212200	413999845	1361	1361	1361	1361	0
4	20250305	212100	413999845	1361	1361	1361	1361	0
5	20250305	212000	413999845	1361	1361	1361	1361	0
6	20250305	211900	413999845	1361	1361	1361	1361	0
7	20250305	211800	413999845	1361	1361	1361	1361	0
8	20250305	211700	413999845	1361	1361	1361	1361	0
9	20250305	211600	413999845	1361	1361	1361	1361	0
10	20250305	211500	413999845	1361	1361	1361	1361	0
11	20250305	211400	413999845	1361	1361	1361	1361	0
12	20250305	211300	413999845	1361	1361	1361	1361	0
13	20250305	211200	413999845	1361	1361	1361	1361	0
14	20250305	211100	413999845	1361	1361	1361	1361	0
15	20250305	211000	413999845	1361	1361	1361	1361	0
16	20250305	210900	413999845	1361	1361	1361	1361	0
17	20250305	210800	413999845	1361	1361	1361	1361	0
18	20250305	210700	413999845	1361	1361	1361	1361	0
19	20250305	210600	413999845	1361	1361	1361	1361	0
20	20250305	210500	413999845	1361	1361	1361	1361	0
21	20250305	210400	413999845	1361	1361	1361	1361	0
22	20250305	210300	413999845	1361	1361	1361	1361	0
23	20250305	210200	413999845	1361	1361	1361	1361	0
24	20250305	210100	413999845	1361	1361	1361	1361	0
25	20250305	210000	413999845	1361	1361	1361	1361	0
26	20250305	205900	413999845	1361	1361	1361	1361	0
27	20250305	205800	413999845	1361	1361	1361	1361	0
28	20250305	205700	413999845	1361	1361	1361	1361	0
29	20250305	205600	413999845	1361	1361	1361	1361	0
30	20250305	205500	413999845	1361	1361	1361	1361	0
31	20250305	205400	413999845	1361	1361	1361	1361	0
32	20250305	205300	413999845	1361	1361	1361	1361	5541
33	20250305	205200	413999845	1361	1361	1361	1361	0
34	20250305	205100	413999845	1361	1361	1361	1361	0
35	20250305	205000	413999845	1361	1361	1361	1361	0
36	20250305	204900	413999845	1361	1361	1361	1361	0
37	20250305	204800	413999845	1361	1361	1361	1361	0
38	20250305	204700	413999845	1361	1361	1361	1361	0
39	20250305	204600	413999845	1361	1361	1361	1361	0
40	20250305	204500	413999845	1361	1361	1361	1361	0
41	20250305	204400	413999845	1361	1361	1361	1361	0
42	20250305	204300	413999845	1361	1361	1361	1361	0
43	20250305	204200	413999845	1361	1361	1361	1361	0
44	20250305	204100	413999845	1361	1361	1361	1361	0
45	20250305	204000	413999845	1361	1361	1361	1361	0
46	20250305	203900	413999845	1361	1361	1361	1361	0
47	20250305	203800	413999845	1361	1361	1361	1361	0
48	20250305	203700	413999845	1361	1361	1361	1361	0
49	20250305	203600	413999845	1361	1361	1361	1361	0
50	20250305	203500	413999845	1361	1361	1361	1361	0
51	20250305	203400	413999845	1361	1361	1361	1361	0
52	20250305	203300	413999845	1361	1361	1361	1361	0
53	20250305	203200	413999845	1361	1361	1361	1361	0
54	20250305	203100	413999845	1361	1361	1361	1361	0
55	20250305	203000	413999845	1361	1361	1361	1361	0
56	20250305	202900	413999845	1361	1361	1361	1361	0
57	20250305	202800	413999845	1361	1361	1361	1361	0
58	20250305	202700	413999845	1361	1361	1361	1361	0
59	20250305	202600	413999845	1361	1361	1361	1361	0
60	20250305	202500	413999845	1361	1361	1361	1361	0
61	20250305	202400	413999845	1361	1361	1361	1361	0
62	20250305	202300	413999845	1361	1361	1361	1361	5541
63	20250305	202200	413999845	1361	1361	1361	1361	0
64	20250305	202100	413999845	1361	1361	1361	1361	0
65	20250305	202000	413999845	1361	1361	1361	1361	0
66	20250305	201900	413999845	1361	1361	1361	1361	0
67	20250305	201800	413999845	1361	1361	1361	1361	0
68	20250305	201700	413999845	1361	1361	1361	1361	0
69	20250305	201600	413999845	1361	1361	1361	1361	0
70	20250305	201500	413999845	1361	1361	1361	1361	0
71	20250305	201400	413999845	1361	1361	1361	1361	0
72	20250305	201300	413999845	1361	1361	1361	1361	0
73	20250305	201200	413999845	1361	1361	1361	1361	0
74	20250305	201100	413999845	1361	1361	1361	1361	0
75	20250305	201000	413999845	1361	1361	1361	1361	0
76	20250305	200900	413999845	1361	1361	1361	1361	0
77	20250305	200800	413999845	1361	1361	1361	1361	0
78	20250305	200700	413999845	1361	1361	1361	1361	0
79	20250305	200600	413999845	1361	1361	1361	1361	0
80	20250305	200500	413999845	1361	1361	1361	1361	0
81	20250305	200400	413999845	1361	1361	1361	1361	0
82	20250305	200300	413999845	1361	1361	1361	1361	0
83	20250305	200200	413999845	1361	1361	1361	1361	0
84	20250305	200100	413999845	1361	1361	1361	1361	0
85	20250305	200000	413999845	1361	1361	1361	1361	0
86	20250305	195900	413999845	1361	1361	1361	1361	0
87	20250305	195800	413999845	1361	1361	1361	1361	0
88	20250305	195700	413999845	1361	1361	1361	1361	0
89	20250305	195600	413999845	1361	1361	1361	1361	0
90	20250305	195500	413999845	1361	1361	1361	1361	0
91	20250305	195400	413999845	1361	1361	1361	1361	0
92	20250305	195300	413999845	1361	1361	1361	1361	5541
93	20250305	195200	413999845	1361	1361	1361	1361	0
94	20250305	195100	413999845	1361	1361	1361	1361	0
95	20250305	195000	413999845	1361	1361	1361	1361	0
96	20250305	194900	413999845	1361	1361	1361	1361	0
97	20250305	194800	413999845	1361	1361	1361	1361	0
98	20250305	194700	413999845	1361	1361	1361	1361	0
99	20250305	194600	413999845	1361	1361	1361	1361	0
100	20250305	194500	413999845	1361	1361	1361	1361	0
101	20250305	194400	413999845	1361	1361	1361	1361	0
102	20250305	194300	413999845	1361	1361	1361	1361	0
103	20250305	194200	413999845	1361	1361	1361	1361	0
104	20250305	194100	413999845	1361	1361	1361	1361	0
105	20250305	194000	413999845	1361	1361	1361	1361	0
106	20250305	193900	413999845	1361	1361	1361	1361	0
107	20250305	193800	413999845	1361	1361	1361	1361	0
108	20250305	193700	413999845	1361	1361	1361	1361	0
109	20250305	193600	413999845	1361	1361	1361	1361	0
110	20250305	193500	413999845	1361	1361	1361	1361	0
111	20250305	193400	413999845	1361	1361	1361	1361	0
112	20250305	193300	413999845	1361	1361	1361	1361	0
113	20250305	193200	413999845	1361	1361	1361	1361	0
114	20250305	193100	413999845	1361	1361	1361	1361	0
115	20250305	193000	413999845	1361	1361	1361	1361	0
116	20250305	192900	413999845	1361	1361	1361	1361	0
117	20250305	192800	413999845	1361	1361	1361	1361	0
118	20250305	192700	413999845	1361	1361	1361	1361	0
119	20250305	192600	413999845	1361	1361	1361	1361	0
120	20250305	192500	413999845	1361	1361	1361	1361	0
121	20250305	192400	413999845	1361	1361	1361	1361	0
122	20250305	192300	413999845	1361	1361	1361	1361	5541
123	20250305	192200	413999845	1361	1361	1361	1361	0
124	20250305	192100	413999845	1361	1361	1361	1361	0
125	20250305	192000	413999845	1361	1361	1361	1361	0
126	20250305	191900	413999845	1361	1361	1361	1361	0
127	20250305	191800	413999845	1361	1361	1361	1361	0
128	20250305	191700	413999845	1361	1361	1361	1361	0
129	20250305	191600	413999845	1361	1361	1361	1361	0
130	20250305	191500	413999845	1361	1361	1361	1361	0
131	20250305	191400	413999845	1361	1361	1361	1361	0
132	20250305	191300	413999845	1361	1361	1361	1361	0
133	20250305	191200	413999845	1361	1361	1361	1361	0
134	20250305	191100	413999845	1361	1361	1361	1361	0
135	20250305	191000	413999845	1361	1361	1361	1361	0
136	20250305	190900	413999845	1361	1361	1361	1361	0
137	20250305	190800	413999845	1361	1361	1361	1361	0
138	20250305	190700	413999845	1361	1361	1361	1361	0
139	20250305	190600	413999845	1361	1361	1361	1361	0
140	20250305	190500	413999845	1361	1361	1361	1361	0
141	20250305	190400	413999845	1361	1361	1361	1361	0
142	20250305	190300	413999845	1361	1361	1361	1361	0
143	20250305	190200	413999845	1361	1361	1361	1361	0
144	20250305	190100	413999845	1361	1361	1361	1361	0
145	20250305	190000	413999845	1361	1361	1361	1361	0
146	20250305	185900	413999845	1361	1361	1361	1361	0
147	20250305	185800	413999845	1361	1361	1361	1361	0
148	20250305	185700	413999845	1361	1361	1361	1361	0
149	20250305	185600	413999845	1361	1361	1361	1361	0
150	20250305	185500	413999845	1361	1361	1361	1361	0
151	20250305	185400	413999845	1361	1361	1361	1361	0
152	20250305	185300	413999845	1361	1361	1361	1361	5541
153	20250305	185200	413999845	1361	1361	1361	1361	0
154	20250305	185100	413999845	1361	1361	1361	1361	0
155	20250305	185000	413999845	1361	1361	1361	1361	0
156	20250305	184900	413999845	1361	1361	1361	1361	0
157	20250305	184800	413999845	1361	1361	1361	1361	0
158	20250305	184700	413999845	1361	1361	1361	1361	0
159	20250305	184600	413999845	1361	1361	1361	1361	0
160	20250305	184500	413999845	1361	1361	1361	1361	0
161	20250305	184400	413999845	1361	1361	1361	1361	0
162	20250305	184300	413999845	1361	1361	1361	1361	0
163	20250305	184200	413999845	1361	1361	1361	1361	0
164	20250305	184100	413999845	1361	1361	1361	1361	0
165	20250305	184000	413999845	1361	1361	1361	1361	0
166	20250305	183900	413999845	1361	1361	1361	1361	0
167	20250305	183800	413999845	1361	1361	1361	1361	0
168	20250305	183700	413999845	1361	1361	1361	1361	0
169	20250305	183600	413999845	1361	1361	1361	1361	0
170	20250305	183500	413999845	1361	1361	1361	1361	0
171	20250305	183400	413999845	1361	1361	1361	1361	0
172	20250305	183300	413999845	1361	1361	1361	1361	0
173	20250305	183200	413999845	1361	1361	1361	1361	0
174	20250305	183100	413999845	1361	1361	1361	1361	0
175	20250305	183000	413999845	1361	1361	1361	1361	0
176	20250305	182900	413999845	1361	1361	1361	1361	0
177	20250305	182800	413999845	1361	1361	1361	1361	0
178	20250305	182700	413999845	1361	1361	1361	1361	0
179	20250305	182600	413999845	1361	1361	1361	1361	0
180	20250305	182500	413999845	1361	1361	1361	1361	0
181	20250305	182400	413999845	1361	1361	1361	1361	0
182	20250305	182300	413999845	1361	1361	1361	1361	5541
183	20250305	182200	413999845	1361	1361	1361	1361	0
184	20250305	182100	413999845	1361	1361	1361	1361	0
185	20250305	182000	413999845	1361	1361	1361	1361	0
186	20250305	181900	413999845	1361	1361	1361	1361	0
187	20250305	181800	413999845	1361	1361	1361	1361	0
188	20250305	181700	413999845	1361	1361	1361	1361	0
189	20250305	181600	413999845	1361	1361	1361	1361	0
190	20250305	181500	413999845	1361	1361	1361	1361	0
191	20250305	181400	413999845	1361	1361	1361	1361	0
192	20250305	181300	413999845	1361	1361	1361	1361	0
193	20250305	181200	413999845	1361	1361	1361	1361	0
194	20250305	181100	413999845	1361	1361	1361	1361	0
195	20250305	181000	413999845	1361	1361	1361	1361	0
196	20250305	180900	413999845	1361	1361	1361	1361	0
197	20250305	180800	413999845	1361	1361	1361	1361	0
198	20250305	180700	413999845	1361	1361	1361	1361	0
199	20250305	180600	413999845	1361	1361	1361	1361	0
200	20250305	180500	413999845	1361	1361	1361	1361	0
201	20250305	180400	413999845	1361	1361	1361	1361	0
202	20250305	180300	413999845	1361	1361	1361	1361	0
203	20250305	180200	413999845	1361	1361	1361	1361	0
204	20250305	180100	413999845	1361	1361	1361	1361	0
205	20250305	180000	413999845	1361	1361	1361	1361	0
206	20250305	175900	413999845	1361	1361	1361	1361	0
207	20250305	175800	413999845	1361	1361	1361	1361	0
208	20250305	175700	413999845	1361	1361	1361	1361	0
209	20250305	175600	413999845	1361	1361	1361	1361	0
210	20250305	175500	413999845	1361	1361	1361	1361	0
211	20250305	175400	413999845	1361	1361	1361	1361	0
212	20250305	175300	413999845	1361	1361	1361	1361	5541
213	20250305	175200	413999845	1361	1361	1361	1361	0
214	20250305	175100	413999845	1361	1361	1361	1361	0
215	20250305	175000	413999845	1361	1361	1361	1361	0
216	20250305	174900	413999845	1361	1361	1361	1361	0
217	20250305	174800	413999845	1361	1361	1361	1361	0
218	20250305	174700	413999845	1361	1361	1361	1361	0
219	20250305	174600	413999845	1361	1361	1361	1361	0
220	20250305	174500	413999845	1361	1361	1361	1361	0
221	20250305	174400	413999845	1361	1361	1361	1361	0
222	20250305	174300	413999845	1361	1361	1361	1361	0
223	20250305	174200	413999845	1361	1361	1361	1361	0
224	20250305	174100	413999845	1361	1361	1361	1361	0
225	20250305	174000	413999845	1361	1361	1361	1361	0
226	20250305	173900	413999845	1361	1361	1361	1361	0
227	20250305	173800	413999845	1361	1361	1361	1361	0
228	20250305	173700	413999845	1361	1361	1361	1361	0
229	20250305	173600	413999845	1361	1361	1361	1361	0
230	20250305	173500	413999845	1361	1361	1361	1361	0
231	20250305	173400	413999845	1361	1361	1361	1361	0
232	20250305	173300	413999845	1361	1361	1361	1361	0
233	20250305	173200	413999845	1361	1361	1361	1361	0
234	20250305	173100	413999845	1361	1361	1361	1361	0
235	20250305	173000	413999845	1361	1361	1361	1361	0
236	20250305	172900	413999845	1361	1361	1361	1361	0
237	20250305	172800	413999845	1361	1361	1361	1361	0
238	20250305	172700	413999845	1361	1361	1361	1361	0
239	20250305	172600	413999845	1361	1361	1361	1361	0
240	20250305	172500	413999845	1361	1361	1361	1361	0
241	20250305	172400	413999845	1361	1361	1361	1361	0
242	20250305	172300	413999845	1361	1361	1361	1361	5541
243	20250305	172200	413999845	1361	1361	1361	1361	0
244	20250305	172100	413999845	1361	1361	1361	1361	0
245	20250305	172000	413999845	1361	1361	1361	1361	0
246	20250305	171900	413999845	1361	1361	1361	1361	0
247	20250305	171800	413999845	1361	1361	1361	1361	0
248	20250305	171700	413999845	1361	1361	1361	1361	0
249	20250305	171600	413999845	1361	1361	1361	1361	0
250	20250305	171500	413999845	1361	1361	1361	1361	0
251	20250305	171400	413999845	1361	1361	1361	1361	0
252	20250305	171300	413999845	1361	1361	1361	1361	0
253	20250305	171200	413999845	1361	1361	1361	1361	0
254	20250305	171100	413999845	1361	1361	1361	1361	0
255	20250305	171000	413999845	1361	1361	1361	1361	0
256	20250305	170900	413999845	1361	1361	1361	1361	0
257	20250305	170800	413999845	1361	1361	1361	1361	0
258	20250305	170700	413999845	1361	1361	1361	1361	0
259	20250305	170600	413999845	1361	1361	1361	1361	0
260	20250305	170500	413999845	1361	1361	1361	1361	0
261	20250305	170400	413999845	1361	1361	1361	1361	0
262	20250305	170300	413999845	1361	1361	1361	1361	0
263	20250305	170200	413999845	1361	1361	1361	1361	0
264	20250305	170100	413999845	1361	1361	1361	1361	0
265	20250305	170000	413999845	1361	1361	1361	1361	0
266	20250305	165900	413999845	1361	1361	1361	1361	0
267	20250305	165800	413999845	1361	1361	1361	1361	0
268	20250305	165700	413999845	1361	1361	1361	1361	0
269	20250305	165600	413999845	1361	1361	1361	1361	0
270	20250305	165500	413999845	1361	1361	1361	1361	0
271	20250305	165400	413999845	1361	1361	1361	1361	0
272	20250305	165300	413999845	1361	1361	1361	1361	5541
273	20250305	165200	413999845	1361	1361	1361	1361	0
274	20250305	165100	413999845	1361	1361	1361	1361	0
275	20250305	165000	413999845	1361	1361	1361	1361	0
276	20250305	164900	413999845	1361	1361	1361	1361	0
277	20250305	164800	413999845	1361	1361	1361	1361	0
278	20250305	164700	413999845	1361	1361	1361	1361	0
279	20250305	164600	413999845	1361	1361	1361	1361	0
280	20250305	164500	413999845	1361	1361	1361	1361	0
281	20250305	164400	413999845	1361	1361	1361	1361	0
282	20250305	164300	413999845	1361	1361	1361	1361	0
283	20250305	164200	413999845	1361	1361	1361	1361	0
284	20250305	164100	413999845	1361	1361	1361	1361	0
285	20250305	164000	413999845	1361	1361	1361	1361	0
286	20250305	163900	413999845	1361	1361	1361	1361	0
287	20250305	163800	413999845	1361	1361	1361	1361	0
288	20250305	163700	413999845	1361	1361	1361	1361	0
289	20250305	163600	413999845	1361	1361	1361	1361	0
290	20250305	163500	413999845	1361	1361	1361	1361	0
291	20250305	163400	413999845	1361	1361	1361	1361	0
292	20250305	163300	413999845	1361	1361	1361	1361	0
293	20250305	163200	413999845	1361	1361	1361	1361	0
294	20250305	163100	413999845	1361	1361	1361	1361	0
295	20250305	163000	413999845	1361	1361	1361	1361	0
296	20250305	162900	413999845	1361	1361	1361	1361	0
297	20250305	162800	413999845	1361	1361	1361	1361	0
298	20250305	162700	413999845	1361	1361	1361	1361	0
299	20250305	162600	413999845	1361	1361	1361	1361	0
300	20250305	162500	413999845	1361	1361	1361	1361	0
301	20250305	162400	413999845	1361	1361	1361	1361	0
302	20250305	162300	413999845	1361	1361	1361	1361	5541
303	20250305	162200	413999845	1361	1361	1361	1361	0
304	20250305	162100	413999845	1361	1361	1361	1361	0
305	20250305	162000	413999845	1361	1361	1361	1361	0
306	20250305	161900	413999845	1361	1361	1361	1361	0
307	20250305	161800	413999845	1361	1361	1361	1361	0
308	20250305	161700	413999845	1361	1361	1361	1361	0
309	20250305	161600	413999845	1361	1361	1361	1361	0
310	20250305	161500	413999845	1361	1361	1361	1361	0
311	20250305	161400	413999845	1361	1361	1361	1361	0
312	20250305	161300	413999845	1361	1361	1361	1361	0
313	20250305	161200	413999845	1361	1361	1361	1361	0
314	20250305	161100	413999845	1361	1361	1361	1361	0
315	20250305	161000	413999845	1361	1361	1361	1361	0
316	20250305	160900	413999845	1361	1361	1361	1361	0
317	20250305	160800	413999845	1361	1361	1361	1361	0
318	20250305	160700	413999845	1361	1361	1361	1361	0
319	20250305	160600	413999845	1361	1361	1361	1361	0
320	20250305	160500	413999845	1361	1361	1361	1361	0
321	20250305	160400	413999845	1361	1361	1361	1361	0
322	20250305	160300	413999845	1361	1361	1361	1361	0
323	20250305	160200	413999845	1361	1361	1361	1361	0
324	20250305	160100	413999845	1361	1361	1361	1361	0
325	20250305	160000	413999845	1361	1361	1361	1361	0
326	20250305	155900	413999845	1361	1361	1361	1361	0
327	20250305	155800	413999845	1361	1361	1361	1361	0
328	20250305	155700	413999845	1361	1361	1361	1361	0
329	20250305	155600	413999845	1361	1361	1361	1361	0
330	20250305	155500	413999845	1361	1361	1361	1361	0
331	20250305	155400	413999845	1361	1361	1361	1361	0
332	20250305	155300	413999845	1361	1361	1361	1361	5541
333	20250305	155200	413999845	1361	1361	1361	1361	0
334	20250305	155100	413999845	1361	1361	1361	1361	0
335	20250305	155000	413999845	1361	1361	1361	1361	0
336	20250305	154900	413999845	1361	1361	1361	1361	0
337	20250305	154800	413999845	1361	1361	1361	1361	0
338	20250305	154700	413999845	1361	1361	1361	1361	0
339	20250305	154600	413999845	1361	1361	1361	1361	0
340	20250305	154500	413999845	1361	1361	1361	1361	0
341	20250305	154400	413999845	1361	1361	1361	1361	0
342	20250305	154300	413999845	1361	1361	1361	1361	0
343	20250305	154200	413999845	1361	1361	1361	1361	0
344	20250305	154100	413999845	1361	1361	1361	1361	0
345	20250305	154000	413999845	1361	1361	1361	1361	0
346	20250305	153900	413999845	1361	1361	1361	1361	0
347	20250305	153800	413999845	1361	1361	1361	1361	0
348	20250305	153700	413999845	1361	1361	1361	1361	0
349	20250305	153600	413999845	1361	1361	1361	1361	0
350	20250305	153500	413999845	1361	1361	1361	1361	0
351	20250305	153400	413999845	1361	1361	1361	1361	0
352	20250305	153300	413999845	1361	1361	1361	1361	0
353	20250305	153200	413999845	1361	1361	1361	1361	0
354	20250305	153100	413999845	1361	1361	1361	1361	0
355	20250305	153000	413999845	1361	1361	1361	1361	5541
356	20250305	152900	406458544	1361	1361	1361	1361	0
357	20250305	152800	406458544	1361	1361	1361	1361	0
358	20250305	152700	406458544	1361	1361	1361	1361	0
359	20250305	152600	406458544	1361	1361	1361	1361	0
360	20250305	152500	406458544	1361	1361	1361	1361	0
361	20250305	152400	406458544	1361	1361	1361	1361	0
362	20250305	152300	406458544	1361	1361	1361	1361	0
363	20250305	152200	406458544	1361	1361	1361	1361	0
364	20250305	152100	406458544	1361	1361	1361	1361	0
365	20250305	152000	406458544	1361	1361	1361	1361	0
366	20250305	151900	406458544	1361	1360	1361	1360	1629
367	20250305	151800	404242903	1355	1354	1360	1354	376
368	20250305	151700	403732993	1354	1355	1355	1354	500
369	20250305	151600	403055590	1354	1356	1356	1354	1500
370	20250305	151500	401023810	1356	1358	1361	1356	2987
371	20250305	151400	396966724	1358	1358	1358	1358	624
372	20250305	151300	396119332	1357	1357	1357	1357	1
373	20250305	151200	396117975	1358	1357	1358	1357	620
374	20250305	151100	395276615	1357	1357	1357	1357	0
375	20250305	151000	395276615	1357	1357	1357	1357	448
376	20250305	150900	394668679	1361	1361	1361	1361	0
377	20250305	150800	394668679	1361	1361	1361	1355	165
378	20250305	150700	394444414	1355	1355	1355	1355	0
379	20250305	150600	394444414	1355	1358	1358	1354	2939
380	20250305	150500	390461523	1362	1362	1362	1362	0
381	20250305	150400	390461523	1362	1360	1362	1360	240
382	20250305	150300	390135121	1364	1364	1364	1364	0
383	20250305	150200	390135121	1364	1364	1364	1364	359
384	20250305	150100	389645445	1364	1364	1364	1364	100
385	20250305	150000	389509045	1365	1365	1365	1365	4
386	20250305	145900	389503585	1366	1366	1366	1366	116
387	20250305	145800	389345129	1360	1360	1360	1360	0
388	20250305	145700	389345129	1360	1363	1363	1360	34
389	20250305	145600	389298790	1363	1360	1363	1360	102
390	20250305	145500	389159770	1364	1364	1364	1364	0
391	20250305	145400	389159770	1364	1364	1364	1364	1
392	20250305	145300	389158406	1365	1365	1365	1365	1
393	20250305	145200	389157041	1366	1366	1366	1366	50
394	20250305	145100	389088741	1366	1366	1366	1366	3
395	20250305	145000	389084643	1367	1367	1367	1367	1
396	20250305	144900	389083276	1359	1359	1359	1359	0
397	20250305	144800	389083276	1359	1359	1359	1359	2130
398	20250305	144700	386188606	1359	1359	1359	1359	4
399	20250305	144600	386183170	1367	1367	1367	1367	4050
400	20250305	144500	380646820	1367	1361	1367	1360	1890
401	20250305	144400	378076391	1368	1368	1368	1368	0
402	20250305	144300	378076391	1368	1368	1368	1368	0
403	20250305	144200	378076391	1368	1368	1368	1368	25
404	20250305	144100	378042191	1368	1368	1368	1368	85
405	20250305	144000	377925911	1368	1368	1368	1368	37
406	20250305	143900	377875295	1368	1368	1368	1368	0
407	20250305	143800	377875295	1368	1368	1368	1368	0
408	20250305	143700	377875295	1368	1364	1368	1361	730
409	20250305	143600	376878493	1368	1368	1368	1368	0
410	20250305	143500	376878493	1368	1368	1368	1368	20
411	20250305	143400	376851133	1368	1360	1368	1360	2130
412	20250305	143300	373943773	1369	1364	1369	1364	501
413	20250305	143200	373260404	1364	1364	1364	1364	0
414	20250305	143100	373260404	1364	1364	1364	1364	0
415	20250305	143000	373260404	1364	1364	1364	1364	2
416	20250305	142900	373257676	1364	1364	1364	1364	1
417	20250305	142800	373256312	1363	1363	1363	1363	0
418	20250305	142700	373256312	1363	1360	1363	1360	3808
419	20250305	142600	368077429	1360	1360	1360	1360	558
420	20250305	142500	367318549	1360	1360	1360	1360	0
421	20250305	142400	367318549	1360	1360	1360	1360	645
422	20250305	142300	366441349	1359	1359	1359	1359	0
423	20250305	142200	366441349	1359	1359	1359	1359	0
424	20250305	142100	366441349	1359	1359	1359	1359	0
425	20250305	142000	366441349	1359	1359	1359	1359	190
426	20250305	141900	366183139	1360	1360	1360	1360	0
427	20250305	141800	366183139	1360	1360	1360	1360	4
428	20250305	141700	366177699	1360	1359	1360	1359	152
429	20250305	141600	365971129	1358	1358	1358	1358	61
430	20250305	141500	365888291	1358	1358	1358	1358	0
431	20250305	141400	365888291	1358	1358	1358	1358	107
432	20250305	141300	365742985	1357	1357	1357	1357	1
433	20250305	141200	365741628	1357	1357	1357	1357	400
434	20250305	141100	365198828	1357	1357	1357	1357	159
435	20250305	141000	364983065	1357	1357	1357	1357	1
436	20250305	140900	364981708	1357	1357	1357	1357	10
437	20250305	140800	364968138	1357	1357	1357	1357	0
438	20250305	140700	364968138	1357	1357	1357	1357	195
439	20250305	140600	364703523	1356	1356	1356	1356	300
440	20250305	140500	364296723	1356	1356	1356	1356	0
441	20250305	140400	364296723	1356	1356	1356	1356	10
442	20250305	140300	364283163	1356	1356	1356	1356	0
443	20250305	140200	364283163	1356	1356	1356	1356	215
444	20250305	140100	363991623	1358	1358	1358	1358	0
445	20250305	140000	363991623	1358	1358	1358	1358	0
446	20250305	135900	363991623	1358	1358	1358	1358	0
447	20250305	135800	363991623	1358	1358	1358	1358	139
448	20250305	135700	363802861	1354	1354	1354	1354	415
449	20250305	135600	363240951	1354	1354	1354	1354	0
450	20250305	135500	363240951	1354	1354	1354	1354	0
451	20250305	135400	363240951	1354	1354	1354	1354	0
452	20250305	135300	363240951	1354	1354	1354	1354	2
453	20250305	135200	363238243	1354	1354	1354	1354	1085
454	20250305	135100	361769153	1354	1354	1354	1354	50
455	20250305	135000	361701453	1354	1354	1354	1354	0
456	20250305	134900	361701453	1354	1357	1357	1354	1423
457	20250305	134800	359772200	1357	1357	1357	1357	0
458	20250305	134700	359772200	1357	1357	1357	1357	545
459	20250305	134600	359032635	1351	1351	1351	1351	0
460	20250305	134500	359032635	1351	1351	1351	1351	0
461	20250305	134400	359032635	1351	1351	1351	1351	0
462	20250305	134300	359032635	1351	1351	1351	1351	0
463	20250305	134200	359032635	1351	1353	1353	1351	122
464	20250305	134100	358867571	1353	1359	1360	1353	427
465	20250305	134000	358287158	1359	1359	1359	1359	0
466	20250305	133900	358287158	1359	1359	1359	1359	156
467	20250305	133800	358075154	1358	1358	1358	1358	5
468	20250305	133700	358068364	1358	1358	1358	1358	30
469	20250305	133600	358027624	1358	1358	1358	1358	138
470	20250305	133500	357840220	1358	1358	1358	1358	7
471	20250305	133400	357830714	1358	1353	1358	1353	764
472	20250305	133300	356796202	1353	1358	1358	1353	231
473	20250305	133200	356483654	1356	1356	1356	1356	1144
474	20250305	133100	354932390	1356	1354	1356	1354	1000
475	20250305	133000	353578338	1354	1354	1354	1354	6
476	20250305	132900	353570214	1354	1354	1354	1354	50
477	20250305	132800	353502514	1353	1353	1353	1353	95
478	20250305	132700	353373979	1353	1353	1353	1353	0
479	20250305	132600	353373979	1353	1352	1353	1352	500
480	20250305	132500	352697566	1352	1350	1352	1350	531
481	20250305	132400	351979892	1350	1350	1350	1350	354
482	20250305	132300	351501992	1350	1350	1350	1350	0
483	20250305	132200	351501992	1350	1350	1350	1350	155
484	20250305	132100	351292742	1350	1350	1350	1350	103
485	20250305	132000	351153692	1350	1350	1350	1350	0
486	20250305	131900	351153692	1350	1350	1350	1350	700
487	20250305	131800	350208692	1350	1350	1350	1350	534
488	20250305	131700	349487792	1350	1350	1350	1350	541
489	20250305	131600	348757442	1350	1348	1350	1348	499
490	20250305	131500	348084770	1350	1349	1350	1349	419
491	20250305	131400	347519440	1350	1348	1350	1348	163
492	20250305	131300	347299714	1348	1350	1350	1348	1724
493	20250305	131200	344974036	1353	1351	1353	1351	347
494	20250305	131100	344505237	1351	1351	1351	1351	1
495	20250305	131000	344503886	1348	1348	1348	1348	0
496	20250305	130900	344503886	1348	1348	1348	1348	0
497	20250305	130800	344503886	1348	1348	1348	1348	0
498	20250305	130700	344503886	1348	1348	1348	1348	0
499	20250305	130600	344503886	1348	1348	1348	1348	0
500	20250305	130500	344503886	1348	1348	1348	1348	5
501	20250305	130400	344497146	1356	1356	1356	1356	1
502	20250305	130300	344495790	1352	1352	1352	1352	0
503	20250305	130200	344495790	1352	1352	1352	1352	709
504	20250305	130100	343537222	1348	1348	1348	1348	0
505	20250305	130000	343537222	1348	1348	1348	1348	96
506	20250305	125900	343407814	1348	1348	1348	1348	0
507	20250305	125800	343407814	1348	1349	1349	1348	2332
508	20250305	125700	340264268	1352	1352	1352	1352	0
509	20250305	125600	340264268	1352	1352	1352	1352	10
510	20250305	125500	340250748	1352	1352	1352	1352	1
511	20250305	125400	340249396	1348	1348	1348	1348	56
512	20250305	125300	340173908	1345	1348	1348	1345	507
513	20250305	125200	339491972	1348	1348	1348	1348	10
514	20250305	125100	339478492	1345	1345	1345	1345	50
515	20250305	125000	339411242	1348	1348	1348	1348	25
516	20250305	124900	339377542	1352	1352	1352	1352	0
517	20250305	124800	339377542	1352	1347	1352	1343	3216
518	20250305	124700	335049041	1352	1352	1352	1352	50
519	20250305	124600	334981441	1352	1352	1352	1352	370
520	20250305	124500	334481201	1357	1352	1357	1350	599
521	20250305	124400	333672099	1352	1352	1352	1352	3
522	20250305	124300	333668043	1352	1352	1352	1352	120
523	20250305	124200	333505803	1351	1351	1351	1351	1000
524	20250305	124100	332154803	1350	1351	1351	1350	2
525	20250305	124000	332152102	1359	1359	1359	1359	10
526	20250305	123900	332138512	1359	1359	1359	1359	59
527	20250305	123800	332058331	1359	1353	1359	1353	2333
528	20250305	123700	328891196	1351	1350	1351	1350	566
529	20250305	123600	328127056	1350	1350	1350	1350	401
530	20250305	123500	327585706	1350	1350	1350	1350	1238
531	20250305	123400	325914406	1350	1350	1350	1350	405
532	20250305	123300	325367656	1350	1350	1350	1350	0
533	20250305	123200	325367656	1350	1350	1350	1350	0
534	20250305	123100	325367656	1350	1350	1350	1350	0
535	20250305	123000	325367656	1350	1350	1350	1350	58
536	20250305	122900	325289356	1350	1350	1350	1350	16
537	20250305	122800	325267756	1350	1340	1350	1340	340
538	20250305	122700	324812146	1350	1345	1350	1345	657
539	20250305	122600	323927696	1345	1345	1345	1345	11
540	20250305	122500	323912901	1345	1345	1345	1345	7
541	20250305	122400	323903486	1345	1350	1350	1345	580
542	20250305	122300	323120636	1351	1351	1351	1351	2
543	20250305	122200	323117934	1353	1353	1353	1353	0
544	20250305	122100	323117934	1353	1341	1353	1337	3224
545	20250305	122000	318799206	1340	1355	1355	1340	14112
546	20250305	121900	299871178	1358	1358	1358	1358	66
547	20250305	121800	299781550	1358	1358	1358	1358	0
548	20250305	121700	299781550	1358	1355	1358	1355	26
549	20250305	121600	299746251	1358	1358	1358	1358	2
550	20250305	121500	299743535	1358	1358	1358	1358	107
551	20250305	121400	299598229	1358	1358	1358	1358	1
552	20250305	121300	299596871	1353	1353	1353	1353	2837
553	20250305	121200	295758410	1353	1352	1353	1352	275
554	20250305	121100	295386609	1352	1352	1352	1352	2
555	20250305	121000	295383905	1352	1352	1352	1352	0
556	20250305	120900	295383905	1352	1352	1352	1352	0
557	20250305	120800	295383905	1352	1352	1352	1352	0
558	20250305	120700	295383905	1352	1350	1352	1350	500
559	20250305	120600	294708421	1343	1347	1347	1343	2930
560	20250305	120500	290771608	1352	1352	1352	1352	0
561	20250305	120400	290771608	1352	1352	1352	1352	2
562	20250305	120300	290768904	1345	1350	1353	1345	525
563	20250305	120200	290062643	1353	1353	1353	1353	4
564	20250305	120100	290057231	1342	1351	1351	1342	545
565	20250305	120000	289324387	1345	1351	1351	1345	442
566	20250305	115900	288729579	1351	1355	1355	1349	12645
567	20250305	115800	271640019	1355	1360	1360	1355	907
568	20250305	115700	270410163	1355	1355	1355	1355	0
569	20250305	115600	270410163	1355	1356	1356	1355	1354
570	20250305	115500	268574639	1356	1355	1356	1355	1029
571	20250305	115400	267179335	1354	1354	1356	1354	1666
572	20250305	115300	264921571	1356	1355	1356	1353	1406
573	20250305	115200	263018565	1355	1356	1356	1353	494
574	20250305	115100	262349166	1355	1357	1357	1355	1801
575	20250305	115000	259908278	1358	1358	1358	1358	1165
576	20250305	114900	258326208	1360	1360	1360	1360	2698
577	20250305	114800	254656928	1359	1359	1360	1359	3331
578	20250305	114700	250130089	1360	1361	1361	1359	1172
579	20250305	114600	248536127	1361	1361	1361	1361	1
580	20250305	114500	248534766	1362	1362	1362	1362	20
581	20250305	114400	248507526	1362	1362	1362	1362	301
582	20250305	114300	248097564	1360	1362	1362	1360	11
583	20250305	114200	248082584	1361	1362	1362	1361	545
584	20250305	114100	247340799	1362	1362	1362	1362	2
585	20250305	114000	247338075	1362	1362	1362	1362	498
586	20250305	113900	246659799	1359	1359	1359	1359	1
587	20250305	113800	246658440	1360	1365	1365	1360	6671
588	20250305	113700	237582546	1363	1363	1363	1363	259
589	20250305	113600	237229529	1363	1367	1367	1363	3147
590	20250305	113500	232935535	1370	1369	1370	1366	121
591	20250305	113400	232770218	1367	1370	1370	1367	15
592	20250305	113300	232749710	1367	1367	1367	1367	1
593	20250305	113200	232748343	1370	1369	1370	1367	4
594	20250305	113100	232742869	1370	1370	1370	1370	0
595	20250305	113000	232742869	1370	1365	1370	1365	267
596	20250305	112900	232378315	1370	1369	1370	1369	2
597	20250305	112800	232375576	1370	1370	1370	1369	166
598	20250305	112700	232148319	1369	1369	1369	1369	0
599	20250305	112600	232148319	1369	1370	1370	1369	381
600	20250305	112500	231626351	1369	1370	1370	1369	11
601	20250305	112400	231611282	1370	1370	1370	1369	1053
602	20250305	112300	230168675	1369	1369	1369	1369	1
603	20250305	112200	230167306	1362	1362	1362	1362	0
604	20250305	112100	230167306	1362	1362	1362	1362	147
605	20250305	112000	229967092	1362	1362	1362	1362	0
606	20250305	111900	229967092	1362	1362	1362	1362	0
607	20250305	111800	229967092	1362	1367	1367	1360	12814
608	20250305	111700	212501931	1367	1367	1367	1367	2
609	20250305	111600	212499197	1367	1366	1367	1366	1501
610	20250305	111500	210448331	1366	1369	1369	1366	6408
611	20250305	111400	201683016	1371	1371	1371	1371	0
612	20250305	111300	201683016	1371	1373	1373	1371	378
613	20250305	111200	201164042	1373	1372	1373	1372	5644
614	20250305	111100	193414930	1368	1368	1368	1368	0
615	20250305	111000	193414930	1368	1368	1368	1368	900
616	20250305	110900	192183730	1368	1374	1374	1368	562
617	20250305	110800	191414401	1375	1375	1375	1375	2
618	20250305	110700	191411651	1376	1376	1376	1369	1002
619	20250305	110600	190039117	1373	1374	1374	1373	3556
620	20250305	110500	185156628	1374	1374	1374	1374	2
621	20250305	110400	185153880	1373	1373	1373	1373	302
622	20250305	110300	184739234	1372	1372	1372	1372	540
623	20250305	110200	183998354	1372	1372	1372	1372	308
624	20250305	110100	183575778	1373	1374	1374	1369	334
625	20250305	110000	183117302	1374	1377	1377	1374	342
626	20250305	105900	182647278	1377	1369	1379	1368	1295
627	20250305	105800	180872459	1369	1380	1381	1369	13629
628	20250305	105700	162126505	1388	1388	1388	1388	0
629	20250305	105600	162126505	1388	1388	1388	1388	5
630	20250305	105500	162119565	1388	1383	1388	1378	7730
631	20250305	105400	151450977	1381	1381	1381	1381	544
632	20250305	105300	150699713	1381	1381	1381	1381	130
633	20250305	105200	150520183	1388	1388	1388	1388	0
634	20250305	105100	150520183	1388	1388	1388	1388	1
635	20250305	105000	150518795	1381	1381	1381	1381	0
636	20250305	104900	150518795	1381	1388	1388	1381	5759
637	20250305	104800	142554264	1386	1386	1386	1386	1
638	20250305	104700	142552878	1386	1386	1386	1386	615
639	20250305	104600	141700488	1390	1390	1390	1390	0
640	20250305	104500	141700488	1390	1390	1390	1390	0
641	20250305	104400	141700488	1390	1390	1390	1390	0
642	20250305	104300	141700488	1390	1390	1390	1390	0
643	20250305	104200	141700488	1390	1390	1390	1390	0
644	20250305	104100	141700488	1390	1390	1390	1390	0
645	20250305	104000	141700488	1390	1390	1390	1390	0
646	20250305	103900	141700488	1390	1389	1390	1389	560
647	20250305	103800	140922439	1386	1386	1386	1386	63
648	20250305	103700	140835121	1385	1385	1385	1385	0
649	20250305	103600	140835121	1385	1385	1385	1385	13
650	20250305	103500	140817116	1385	1385	1385	1385	48
651	20250305	103400	140750636	1384	1385	1385	1384	1040
652	20250305	103300	139310376	1384	1384	1384	1384	83
653	20250305	103200	139195504	1388	1388	1388	1388	0
654	20250305	103100	139195504	1388	1392	1392	1388	741
655	20250305	103000	138166979	1392	1392	1392	1392	8
656	20250305	102900	138155843	1389	1388	1389	1388	278
657	20250305	102800	137769721	1388	1388	1388	1388	500
658	20250305	102700	137075721	1388	1388	1388	1388	944
659	20250305	102600	135765449	1383	1388	1388	1383	387
660	20250305	102500	135229283	1382	1382	1382	1382	0
661	20250305	102400	135229283	1382	1382	1382	1382	0
662	20250305	102300	135229283	1382	1382	1382	1382	0
663	20250305	102200	135229283	1382	1382	1382	1382	0
664	20250305	102100	135229283	1382	1382	1388	1382	471
665	20250305	102000	134578355	1382	1382	1382	1382	707
666	20250305	101900	133601281	1389	1389	1389	1389	0
667	20250305	101800	133601281	1389	1389	1389	1389	6
668	20250305	101700	133592947	1380	1381	1381	1380	760
669	20250305	101600	132544073	1380	1384	1384	1380	4535
670	20250305	101500	126280911	1389	1389	1389	1389	0
671	20250305	101400	126280911	1389	1389	1389	1389	0
672	20250305	101300	126280911	1389	1389	1389	1389	0
673	20250305	101200	126280911	1389	1389	1389	1389	921
674	20250305	101100	125001642	1395	1395	1395	1395	0
675	20250305	101000	125001642	1395	1395	1395	1395	250
676	20250305	100900	124652892	1396	1387	1396	1387	1369
677	20250305	100800	122751885	1387	1387	1387	1387	181
678	20250305	100700	122500838	1387	1387	1387	1387	115
679	20250305	100600	122341333	1388	1388	1388	1381	305
680	20250305	100500	121919997	1388	1384	1388	1382	238
681	20250305	100400	121590477	1386	1387	1387	1385	95
682	20250305	100300	121458807	1389	1388	1389	1386	126
683	20250305	100200	121284029	1389	1391	1391	1389	2384
684	20250305	100100	117970259	1400	1398	1400	1391	12669
685	20250305	100000	100322290	1403	1403	1403	1403	0
686	20250305	095900	100322290	1403	1398	1403	1398	141
687	20250305	095800	100125167	1398	1398	1398	1398	86
688	20250305	095700	100004939	1398	1398	1398	1398	0
689	20250305	095600	100004939	1398	1398	1398	1398	1
690	20250305	095500	100003541	1399	1405	1405	1399	368
691	20250305	095400	99488685	1405	1405	1405	1405	50
692	20250305	095300	99418435	1405	1399	1405	1399	1187
693	20250305	095200	97757804	1398	1398	1398	1398	14
694	20250305	095100	97738232	1398	1402	1402	1398	6086
695	20250305	095000	89216210	1409	1409	1409	1409	0
696	20250305	094900	89216210	1409	1409	1409	1409	0
697	20250305	094800	89216210	1409	1409	1409	1409	0
698	20250305	094700	89216210	1409	1408	1409	1408	7
699	20250305	094600	89206348	1408	1409	1409	1408	11
700	20250305	094500	89190858	1409	1409	1409	1407	147
701	20250305	094400	88983755	1409	1408	1409	1408	19
702	20250305	094300	88956997	1409	1409	1409	1409	52
703	20250305	094200	88883729	1409	1410	1410	1409	3
704	20250305	094100	88879500	1411	1411	1411	1411	375
705	20250305	094000	88350375	1407	1414	1414	1407	5
706	20250305	093900	88343321	1414	1401	1414	1401	1001
707	20250305	093800	86939407	1400	1400	1400	1400	2509
708	20250305	093700	83426807	1400	1402	1402	1400	21663
709	20250305	093600	53085049	1401	1406	1406	1401	4232
710	20250305	093500	47150962	1410	1410	1410	1410	1
711	20250305	093400	47149552	1414	1414	1414	1414	0
712	20250305	093300	47149552	1414	1414	1414	1414	0
713	20250305	093200	47149552	1414	1405	1414	1405	1516
714	20250305	093100	45010573	1414	1414	1414	1414	0
715	20250305	093000	45010573	1414	1414	1414	1414	4
716	20250305	092900	45004917	1405	1405	1405	1405	1
717	20250305	092800	45003512	1416	1416	1416	1416	0
718	20250305	092700	45003512	1416	1410	1416	1409	360
719	20250305	092600	44496171	1417	1410	1417	1410	223
720	20250305	092500	44181734	1422	1422	1422	1422	0
721	20250305	092400	44181734	1422	1422	1422	1422	0
722	20250305	092300	44181734	1422	1422	1422	1422	0
723	20250305	092200	44181734	1422	1422	1422	1422	0
724	20250305	092100	44181734	1422	1424	1424	1410	314
725	20250305	092000	43737923	1424	1424	1424	1424	0
726	20250305	091900	43737923	1424	1424	1426	1424	2917
727	20250305	091800	39580057	1426	1413	1426	1413	410
728	20250305	091700	39000597	1427	1427	1427	1427	0
729	20250305	091600	39000597	1427	1419	1427	1415	1892
730	20250305	091500	36319232	1429	1429	1429	1429	0
731	20250305	091400	36319232	1429	1429	1429	1429	0
732	20250305	091300	36319232	1429	1429	1429	1429	1861
733	20250305	091200	33659863	1429	1429	1429	1429	0
734	20250305	091100	33659863	1429	1425	1429	1425	2359
735	20250305	091000	30298284	1425	1421	1425	1421	13316
736	20250305	090900	11362287	1421	1419	1421	1410	1210
737	20250305	090800	9646474	1401	1402	1402	1401	2031
738	20250305	090700	6799468	1421	1421	1421	1421	0
739	20250305	090600	6799468	1421	1421	1421	1421	0
740	20250305	090500	6799468	1421	1421	1421	1421	130
741	20250305	090400	6614738	1421	1421	1421	1421	1
742	20250305	090300	6613317	1422	1400	1422	1400	710
743	20250305	090200	5619106	1421	1420	1421	1420	101
744	20250305	090100	5475685	1422	1425	1425	1422	1015
745	20250305	090000	4032340	1414	1414	1414	1413	2853