KissMeData/336060/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	212400	317145345	1280	1280	1280	1280	16261
3	20250306	212300	317145345	1280	1280	1280	1280	0
4	20250306	212200	317145345	1280	1280	1280	1280	0
5	20250306	212100	317145345	1280	1280	1280	1280	0
6	20250306	212000	317145345	1280	1280	1280	1280	0
7	20250306	211900	317145345	1280	1280	1280	1280	0
8	20250306	211800	317145345	1280	1280	1280	1280	0
9	20250306	211700	317145345	1280	1280	1280	1280	0
10	20250306	211600	317145345	1280	1280	1280	1280	0
11	20250306	211500	317145345	1280	1280	1280	1280	0
12	20250306	211400	317145345	1280	1280	1280	1280	0
13	20250306	211300	317145345	1280	1280	1280	1280	0
14	20250306	211200	317145345	1280	1280	1280	1280	0
15	20250306	211100	317145345	1280	1280	1280	1280	0
16	20250306	211000	317145345	1280	1280	1280	1280	0
17	20250306	210900	317145345	1280	1280	1280	1280	0
18	20250306	210800	317145345	1280	1280	1280	1280	0
19	20250306	210700	317145345	1280	1280	1280	1280	0
20	20250306	210600	317145345	1280	1280	1280	1280	0
21	20250306	210500	317145345	1280	1280	1280	1280	0
22	20250306	210400	317145345	1280	1280	1280	1280	0
23	20250306	210300	317145345	1280	1280	1280	1280	0
24	20250306	210200	317145345	1280	1280	1280	1280	0
25	20250306	210100	317145345	1280	1280	1280	1280	0
26	20250306	210000	317145345	1280	1280	1280	1280	0
27	20250306	205900	317145345	1280	1280	1280	1280	0
28	20250306	205800	317145345	1280	1280	1280	1280	0
29	20250306	205700	317145345	1280	1280	1280	1280	0
30	20250306	205600	317145345	1280	1280	1280	1280	0
31	20250306	205500	317145345	1280	1280	1280	1280	0
32	20250306	205400	317145345	1280	1280	1280	1280	16261
33	20250306	205300	317145345	1280	1280	1280	1280	0
34	20250306	205200	317145345	1280	1280	1280	1280	0
35	20250306	205100	317145345	1280	1280	1280	1280	0
36	20250306	205000	317145345	1280	1280	1280	1280	0
37	20250306	204900	317145345	1280	1280	1280	1280	0
38	20250306	204800	317145345	1280	1280	1280	1280	0
39	20250306	204700	317145345	1280	1280	1280	1280	0
40	20250306	204600	317145345	1280	1280	1280	1280	0
41	20250306	204500	317145345	1280	1280	1280	1280	0
42	20250306	204400	317145345	1280	1280	1280	1280	0
43	20250306	204300	317145345	1280	1280	1280	1280	0
44	20250306	204200	317145345	1280	1280	1280	1280	0
45	20250306	204100	317145345	1280	1280	1280	1280	0
46	20250306	204000	317145345	1280	1280	1280	1280	0
47	20250306	203900	317145345	1280	1280	1280	1280	0
48	20250306	203800	317145345	1280	1280	1280	1280	0
49	20250306	203700	317145345	1280	1280	1280	1280	0
50	20250306	203600	317145345	1280	1280	1280	1280	0
51	20250306	203500	317145345	1280	1280	1280	1280	0
52	20250306	203400	317145345	1280	1280	1280	1280	0
53	20250306	203300	317145345	1280	1280	1280	1280	0
54	20250306	203200	317145345	1280	1280	1280	1280	0
55	20250306	203100	317145345	1280	1280	1280	1280	0
56	20250306	203000	317145345	1280	1280	1280	1280	0
57	20250306	202900	317145345	1280	1280	1280	1280	0
58	20250306	202800	317145345	1280	1280	1280	1280	0
59	20250306	202700	317145345	1280	1280	1280	1280	0
60	20250306	202600	317145345	1280	1280	1280	1280	0
61	20250306	202500	317145345	1280	1280	1280	1280	0
62	20250306	202400	317145345	1280	1280	1280	1280	16261
63	20250306	202300	317145345	1280	1280	1280	1280	0
64	20250306	202200	317145345	1280	1280	1280	1280	0
65	20250306	202100	317145345	1280	1280	1280	1280	0
66	20250306	202000	317145345	1280	1280	1280	1280	0
67	20250306	201900	317145345	1280	1280	1280	1280	0
68	20250306	201800	317145345	1280	1280	1280	1280	0
69	20250306	201700	317145345	1280	1280	1280	1280	0
70	20250306	201600	317145345	1280	1280	1280	1280	0
71	20250306	201500	317145345	1280	1280	1280	1280	0
72	20250306	201400	317145345	1280	1280	1280	1280	0
73	20250306	201300	317145345	1280	1280	1280	1280	0
74	20250306	201200	317145345	1280	1280	1280	1280	0
75	20250306	201100	317145345	1280	1280	1280	1280	0
76	20250306	201000	317145345	1280	1280	1280	1280	0
77	20250306	200900	317145345	1280	1280	1280	1280	0
78	20250306	200800	317145345	1280	1280	1280	1280	0
79	20250306	200700	317145345	1280	1280	1280	1280	0
80	20250306	200600	317145345	1280	1280	1280	1280	0
81	20250306	200500	317145345	1280	1280	1280	1280	0
82	20250306	200400	317145345	1280	1280	1280	1280	0
83	20250306	200300	317145345	1280	1280	1280	1280	0
84	20250306	200200	317145345	1280	1280	1280	1280	0
85	20250306	200100	317145345	1280	1280	1280	1280	0
86	20250306	200000	317145345	1280	1280	1280	1280	0
87	20250306	195900	317145345	1280	1280	1280	1280	0
88	20250306	195800	317145345	1280	1280	1280	1280	0
89	20250306	195700	317145345	1280	1280	1280	1280	0
90	20250306	195600	317145345	1280	1280	1280	1280	0
91	20250306	195500	317145345	1280	1280	1280	1280	0
92	20250306	195400	317145345	1280	1280	1280	1280	16261
93	20250306	195300	317145345	1280	1280	1280	1280	0
94	20250306	195200	317145345	1280	1280	1280	1280	0
95	20250306	195100	317145345	1280	1280	1280	1280	0
96	20250306	195000	317145345	1280	1280	1280	1280	0
97	20250306	194900	317145345	1280	1280	1280	1280	0
98	20250306	194800	317145345	1280	1280	1280	1280	0
99	20250306	194700	317145345	1280	1280	1280	1280	0
100	20250306	194600	317145345	1280	1280	1280	1280	0
101	20250306	194500	317145345	1280	1280	1280	1280	0
102	20250306	194400	317145345	1280	1280	1280	1280	0
103	20250306	194300	317145345	1280	1280	1280	1280	0
104	20250306	194200	317145345	1280	1280	1280	1280	0
105	20250306	194100	317145345	1280	1280	1280	1280	0
106	20250306	194000	317145345	1280	1280	1280	1280	0
107	20250306	193900	317145345	1280	1280	1280	1280	0
108	20250306	193800	317145345	1280	1280	1280	1280	0
109	20250306	193700	317145345	1280	1280	1280	1280	0
110	20250306	193600	317145345	1280	1280	1280	1280	0
111	20250306	193500	317145345	1280	1280	1280	1280	0
112	20250306	193400	317145345	1280	1280	1280	1280	0
113	20250306	193300	317145345	1280	1280	1280	1280	0
114	20250306	193200	317145345	1280	1280	1280	1280	0
115	20250306	193100	317145345	1280	1280	1280	1280	0
116	20250306	193000	317145345	1280	1280	1280	1280	0
117	20250306	192900	317145345	1280	1280	1280	1280	0
118	20250306	192800	317145345	1280	1280	1280	1280	0
119	20250306	192700	317145345	1280	1280	1280	1280	0
120	20250306	192600	317145345	1280	1280	1280	1280	0
121	20250306	192500	317145345	1280	1280	1280	1280	0
122	20250306	192400	317145345	1280	1280	1280	1280	16261
123	20250306	192300	317145345	1280	1280	1280	1280	0
124	20250306	192200	317145345	1280	1280	1280	1280	0
125	20250306	192100	317145345	1280	1280	1280	1280	0
126	20250306	192000	317145345	1280	1280	1280	1280	0
127	20250306	191900	317145345	1280	1280	1280	1280	0
128	20250306	191800	317145345	1280	1280	1280	1280	0
129	20250306	191700	317145345	1280	1280	1280	1280	0
130	20250306	191600	317145345	1280	1280	1280	1280	0
131	20250306	191500	317145345	1280	1280	1280	1280	0
132	20250306	191400	317145345	1280	1280	1280	1280	0
133	20250306	191300	317145345	1280	1280	1280	1280	0
134	20250306	191200	317145345	1280	1280	1280	1280	0
135	20250306	191100	317145345	1280	1280	1280	1280	0
136	20250306	191000	317145345	1280	1280	1280	1280	0
137	20250306	190900	317145345	1280	1280	1280	1280	0
138	20250306	190800	317145345	1280	1280	1280	1280	0
139	20250306	190700	317145345	1280	1280	1280	1280	0
140	20250306	190600	317145345	1280	1280	1280	1280	0
141	20250306	190500	317145345	1280	1280	1280	1280	0
142	20250306	190400	317145345	1280	1280	1280	1280	0
143	20250306	190300	317145345	1280	1280	1280	1280	0
144	20250306	190200	317145345	1280	1280	1280	1280	0
145	20250306	190100	317145345	1280	1280	1280	1280	0
146	20250306	190000	317145345	1280	1280	1280	1280	0
147	20250306	185900	317145345	1280	1280	1280	1280	0
148	20250306	185800	317145345	1280	1280	1280	1280	0
149	20250306	185700	317145345	1280	1280	1280	1280	0
150	20250306	185600	317145345	1280	1280	1280	1280	0
151	20250306	185500	317145345	1280	1280	1280	1280	0
152	20250306	185400	317145345	1280	1280	1280	1280	16261
153	20250306	185300	317145345	1280	1280	1280	1280	0
154	20250306	185200	317145345	1280	1280	1280	1280	0
155	20250306	185100	317145345	1280	1280	1280	1280	0
156	20250306	185000	317145345	1280	1280	1280	1280	0
157	20250306	184900	317145345	1280	1280	1280	1280	0
158	20250306	184800	317145345	1280	1280	1280	1280	0
159	20250306	184700	317145345	1280	1280	1280	1280	0
160	20250306	184600	317145345	1280	1280	1280	1280	0
161	20250306	184500	317145345	1280	1280	1280	1280	0
162	20250306	184400	317145345	1280	1280	1280	1280	0
163	20250306	184300	317145345	1280	1280	1280	1280	0
164	20250306	184200	317145345	1280	1280	1280	1280	0
165	20250306	184100	317145345	1280	1280	1280	1280	0
166	20250306	184000	317145345	1280	1280	1280	1280	0
167	20250306	183900	317145345	1280	1280	1280	1280	0
168	20250306	183800	317145345	1280	1280	1280	1280	0
169	20250306	183700	317145345	1280	1280	1280	1280	0
170	20250306	183600	317145345	1280	1280	1280	1280	0
171	20250306	183500	317145345	1280	1280	1280	1280	0
172	20250306	183400	317145345	1280	1280	1280	1280	0
173	20250306	183300	317145345	1280	1280	1280	1280	0
174	20250306	183200	317145345	1280	1280	1280	1280	0
175	20250306	183100	317145345	1280	1280	1280	1280	0
176	20250306	183000	317145345	1280	1280	1280	1280	0
177	20250306	182900	317145345	1280	1280	1280	1280	0
178	20250306	182800	317145345	1280	1280	1280	1280	0
179	20250306	182700	317145345	1280	1280	1280	1280	0
180	20250306	182600	317145345	1280	1280	1280	1280	0
181	20250306	182500	317145345	1280	1280	1280	1280	0
182	20250306	182400	317145345	1280	1280	1280	1280	16261
183	20250306	182300	317145345	1280	1280	1280	1280	0
184	20250306	182200	317145345	1280	1280	1280	1280	0
185	20250306	182100	317145345	1280	1280	1280	1280	0
186	20250306	182000	317145345	1280	1280	1280	1280	0
187	20250306	181900	317145345	1280	1280	1280	1280	0
188	20250306	181800	317145345	1280	1280	1280	1280	0
189	20250306	181700	317145345	1280	1280	1280	1280	0
190	20250306	181600	317145345	1280	1280	1280	1280	0
191	20250306	181500	317145345	1280	1280	1280	1280	0
192	20250306	181400	317145345	1280	1280	1280	1280	0
193	20250306	181300	317145345	1280	1280	1280	1280	0
194	20250306	181200	317145345	1280	1280	1280	1280	0
195	20250306	181100	317145345	1280	1280	1280	1280	0
196	20250306	181000	317145345	1280	1280	1280	1280	0
197	20250306	180900	317145345	1280	1280	1280	1280	0
198	20250306	180800	317145345	1280	1280	1280	1280	0
199	20250306	180700	317145345	1280	1280	1280	1280	0
200	20250306	180600	317145345	1280	1280	1280	1280	0
201	20250306	180500	317145345	1280	1280	1280	1280	0
202	20250306	180400	317145345	1280	1280	1280	1280	0
203	20250306	180300	317145345	1280	1280	1280	1280	0
204	20250306	180200	317145345	1280	1280	1280	1280	0
205	20250306	180100	317145345	1280	1280	1280	1280	0
206	20250306	180000	317145345	1280	1280	1280	1280	0
207	20250306	175900	317145345	1280	1280	1280	1280	0
208	20250306	175800	317145345	1280	1280	1280	1280	0
209	20250306	175700	317145345	1280	1280	1280	1280	0
210	20250306	175600	317145345	1280	1280	1280	1280	0
211	20250306	175500	317145345	1280	1280	1280	1280	0
212	20250306	175400	317145345	1280	1280	1280	1280	16261
213	20250306	175300	317145345	1280	1280	1280	1280	0
214	20250306	175200	317145345	1280	1280	1280	1280	0
215	20250306	175100	317145345	1280	1280	1280	1280	0
216	20250306	175000	317145345	1280	1280	1280	1280	0
217	20250306	174900	317145345	1280	1280	1280	1280	0
218	20250306	174800	317145345	1280	1280	1280	1280	0
219	20250306	174700	317145345	1280	1280	1280	1280	0
220	20250306	174600	317145345	1280	1280	1280	1280	0
221	20250306	174500	317145345	1280	1280	1280	1280	0
222	20250306	174400	317145345	1280	1280	1280	1280	0
223	20250306	174300	317145345	1280	1280	1280	1280	0
224	20250306	174200	317145345	1280	1280	1280	1280	0
225	20250306	174100	317145345	1280	1280	1280	1280	0
226	20250306	174000	317145345	1280	1280	1280	1280	0
227	20250306	173900	317145345	1280	1280	1280	1280	0
228	20250306	173800	317145345	1280	1280	1280	1280	0
229	20250306	173700	317145345	1280	1280	1280	1280	0
230	20250306	173600	317145345	1280	1280	1280	1280	0
231	20250306	173500	317145345	1280	1280	1280	1280	0
232	20250306	173400	317145345	1280	1280	1280	1280	0
233	20250306	173300	317145345	1280	1280	1280	1280	0
234	20250306	173200	317145345	1280	1280	1280	1280	0
235	20250306	173100	317145345	1280	1280	1280	1280	0
236	20250306	173000	317145345	1280	1280	1280	1280	0
237	20250306	172900	317145345	1280	1280	1280	1280	0
238	20250306	172800	317145345	1280	1280	1280	1280	0
239	20250306	172700	317145345	1280	1280	1280	1280	0
240	20250306	172600	317145345	1280	1280	1280	1280	0
241	20250306	172500	317145345	1280	1280	1280	1280	0
242	20250306	172400	317145345	1280	1280	1280	1280	16261
243	20250306	172300	317145345	1280	1280	1280	1280	0
244	20250306	172200	317145345	1280	1280	1280	1280	0
245	20250306	172100	317145345	1280	1280	1280	1280	0
246	20250306	172000	317145345	1280	1280	1280	1280	0
247	20250306	171900	317145345	1280	1280	1280	1280	0
248	20250306	171800	317145345	1280	1280	1280	1280	0
249	20250306	171700	317145345	1280	1280	1280	1280	0
250	20250306	171600	317145345	1280	1280	1280	1280	0
251	20250306	171500	317145345	1280	1280	1280	1280	0
252	20250306	171400	317145345	1280	1280	1280	1280	0
253	20250306	171300	317145345	1280	1280	1280	1280	0
254	20250306	171200	317145345	1280	1280	1280	1280	0
255	20250306	171100	317145345	1280	1280	1280	1280	0
256	20250306	171000	317145345	1280	1280	1280	1280	0
257	20250306	170900	317145345	1280	1280	1280	1280	0
258	20250306	170800	317145345	1280	1280	1280	1280	0
259	20250306	170700	317145345	1280	1280	1280	1280	0
260	20250306	170600	317145345	1280	1280	1280	1280	0
261	20250306	170500	317145345	1280	1280	1280	1280	0
262	20250306	170400	317145345	1280	1280	1280	1280	0
263	20250306	170300	317145345	1280	1280	1280	1280	0
264	20250306	170200	317145345	1280	1280	1280	1280	0
265	20250306	170100	317145345	1280	1280	1280	1280	0
266	20250306	170000	317145345	1280	1280	1280	1280	0
267	20250306	165900	317145345	1280	1280	1280	1280	0
268	20250306	165800	317145345	1280	1280	1280	1280	0
269	20250306	165700	317145345	1280	1280	1280	1280	0
270	20250306	165600	317145345	1280	1280	1280	1280	0
271	20250306	165500	317145345	1280	1280	1280	1280	0
272	20250306	165400	317145345	1280	1280	1280	1280	16261
273	20250306	165300	317145345	1280	1280	1280	1280	0
274	20250306	165200	317145345	1280	1280	1280	1280	0
275	20250306	165100	317145345	1280	1280	1280	1280	0
276	20250306	165000	317145345	1280	1280	1280	1280	0
277	20250306	164900	317145345	1280	1280	1280	1280	0
278	20250306	164800	317145345	1280	1280	1280	1280	0
279	20250306	164700	317145345	1280	1280	1280	1280	0
280	20250306	164600	317145345	1280	1280	1280	1280	0
281	20250306	164500	317145345	1280	1280	1280	1280	0
282	20250306	164400	317145345	1280	1280	1280	1280	0
283	20250306	164300	317145345	1280	1280	1280	1280	0
284	20250306	164200	317145345	1280	1280	1280	1280	0
285	20250306	164100	317145345	1280	1280	1280	1280	0
286	20250306	164000	317145345	1280	1280	1280	1280	0
287	20250306	163900	317145345	1280	1280	1280	1280	0
288	20250306	163800	317145345	1280	1280	1280	1280	0
289	20250306	163700	317145345	1280	1280	1280	1280	0
290	20250306	163600	317145345	1280	1280	1280	1280	0
291	20250306	163500	317145345	1280	1280	1280	1280	0
292	20250306	163400	317145345	1280	1280	1280	1280	0
293	20250306	163300	317145345	1280	1280	1280	1280	0
294	20250306	163200	317145345	1280	1280	1280	1280	0
295	20250306	163100	317145345	1280	1280	1280	1280	0
296	20250306	163000	317145345	1280	1280	1280	1280	0
297	20250306	162900	317145345	1280	1280	1280	1280	0
298	20250306	162800	317145345	1280	1280	1280	1280	0
299	20250306	162700	317145345	1280	1280	1280	1280	0
300	20250306	162600	317145345	1280	1280	1280	1280	0
301	20250306	162500	317145345	1280	1280	1280	1280	0
302	20250306	162400	317145345	1280	1280	1280	1280	16261
303	20250306	162300	317145345	1280	1280	1280	1280	0
304	20250306	162200	317145345	1280	1280	1280	1280	0
305	20250306	162100	317145345	1280	1280	1280	1280	0
306	20250306	162000	317145345	1280	1280	1280	1280	0
307	20250306	161900	317145345	1280	1280	1280	1280	0
308	20250306	161800	317145345	1280	1280	1280	1280	0
309	20250306	161700	317145345	1280	1280	1280	1280	0
310	20250306	161600	317145345	1280	1280	1280	1280	0
311	20250306	161500	317145345	1280	1280	1280	1280	0
312	20250306	161400	317145345	1280	1280	1280	1280	0
313	20250306	161300	317145345	1280	1280	1280	1280	0
314	20250306	161200	317145345	1280	1280	1280	1280	0
315	20250306	161100	317145345	1280	1280	1280	1280	0
316	20250306	161000	317145345	1280	1280	1280	1280	0
317	20250306	160900	317145345	1280	1280	1280	1280	0
318	20250306	160800	317145345	1280	1280	1280	1280	0
319	20250306	160700	317145345	1280	1280	1280	1280	0
320	20250306	160600	317145345	1280	1280	1280	1280	0
321	20250306	160500	317145345	1280	1280	1280	1280	0
322	20250306	160400	317145345	1280	1280	1280	1280	0
323	20250306	160300	317145345	1280	1280	1280	1280	0
324	20250306	160200	317145345	1280	1280	1280	1280	0
325	20250306	160100	317145345	1280	1280	1280	1280	0
326	20250306	160000	317145345	1280	1280	1280	1280	0
327	20250306	155900	317145345	1280	1280	1280	1280	0
328	20250306	155800	317145345	1280	1280	1280	1280	0
329	20250306	155700	317145345	1280	1280	1280	1280	0
330	20250306	155600	317145345	1280	1280	1280	1280	0
331	20250306	155500	317145345	1280	1280	1280	1280	0
332	20250306	155400	317145345	1280	1280	1280	1280	16261
333	20250306	155300	317145345	1280	1280	1280	1280	0
334	20250306	155200	317145345	1280	1280	1280	1280	0
335	20250306	155100	317145345	1280	1280	1280	1280	0
336	20250306	155000	317145345	1280	1280	1280	1280	0
337	20250306	154900	317145345	1280	1280	1280	1280	0
338	20250306	154800	317145345	1280	1280	1280	1280	0
339	20250306	154700	317145345	1280	1280	1280	1280	0
340	20250306	154600	317145345	1280	1280	1280	1280	0
341	20250306	154500	317145345	1280	1280	1280	1280	0
342	20250306	154400	317145345	1280	1280	1280	1280	0
343	20250306	154300	317145345	1280	1280	1280	1280	0
344	20250306	154200	317145345	1280	1280	1280	1280	0
345	20250306	154100	317145345	1280	1280	1280	1280	0
346	20250306	154000	317145345	1280	1280	1280	1280	0
347	20250306	153900	317145345	1280	1280	1280	1280	0
348	20250306	153800	317145345	1280	1280	1280	1280	0
349	20250306	153700	317145345	1280	1280	1280	1280	0
350	20250306	153600	317145345	1280	1280	1280	1280	0
351	20250306	153500	317145345	1280	1280	1280	1280	0
352	20250306	153400	317145345	1280	1280	1280	1280	0
353	20250306	153300	317145345	1280	1280	1280	1280	0
354	20250306	153200	317145345	1280	1280	1280	1280	0
355	20250306	153100	317145345	1280	1280	1280	1280	0
356	20250306	153000	317145345	1280	1280	1280	1280	16261
357	20250306	152900	296331265	1279	1279	1279	1279	0
358	20250306	152800	296331265	1279	1279	1279	1279	0
359	20250306	152700	296331265	1279	1279	1279	1279	0
360	20250306	152600	296331265	1279	1279	1279	1279	0
361	20250306	152500	296331265	1279	1279	1279	1279	0
362	20250306	152400	296331265	1279	1279	1279	1279	0
363	20250306	152300	296331265	1279	1279	1279	1279	0
364	20250306	152200	296331265	1279	1279	1279	1279	0
365	20250306	152100	296331265	1279	1279	1279	1279	0
366	20250306	152000	296331265	1279	1279	1279	1279	0
367	20250306	151900	296331265	1279	1279	1279	1275	415
368	20250306	151800	295800576	1275	1280	1280	1275	11
369	20250306	151700	295786501	1280	1275	1280	1274	442
370	20250306	151600	295223382	1274	1274	1274	1274	78
371	20250306	151500	295124010	1282	1275	1282	1274	766
372	20250306	151400	294147588	1278	1280	1280	1278	716
373	20250306	151300	293232274	1282	1282	1282	1282	0
374	20250306	151200	293232274	1282	1282	1282	1282	0
375	20250306	151100	293232274	1282	1282	1282	1282	0
376	20250306	151000	293232274	1282	1282	1282	1282	0
377	20250306	150900	293232274	1282	1282	1282	1282	50
378	20250306	150800	293168174	1273	1273	1273	1273	5
379	20250306	150700	293161809	1273	1279	1280	1273	6000
380	20250306	150600	285490415	1279	1279	1279	1273	3199
381	20250306	150500	281418052	1273	1273	1273	1273	725
382	20250306	150400	280495127	1273	1273	1273	1273	1011
383	20250306	150300	279208124	1273	1273	1273	1273	5
384	20250306	150200	279201759	1273	1273	1273	1273	0
385	20250306	150100	279201759	1273	1273	1273	1273	1316
386	20250306	150000	277526491	1273	1279	1279	1273	2050
387	20250306	145900	274916541	1274	1274	1274	1274	0
388	20250306	145800	274916541	1274	1274	1274	1274	0
389	20250306	145700	274916541	1274	1274	1274	1274	1306
390	20250306	145600	273252697	1279	1279	1279	1279	0
391	20250306	145500	273252697	1279	1279	1279	1279	0
392	20250306	145400	273252697	1279	1274	1279	1274	3
393	20250306	145300	273248865	1279	1279	1279	1279	0
394	20250306	145200	273248865	1279	1275	1279	1275	1055
395	20250306	145100	271903720	1279	1279	1279	1279	50
396	20250306	145000	271839770	1281	1281	1281	1281	0
397	20250306	144900	271839770	1281	1276	1281	1276	6
398	20250306	144800	271832109	1275	1275	1275	1275	0
399	20250306	144700	271832109	1275	1276	1280	1275	1337
400	20250306	144600	270126751	1281	1281	1281	1281	0
401	20250306	144500	270126751	1281	1281	1281	1281	0
402	20250306	144400	270126751	1281	1281	1281	1281	43
403	20250306	144300	270071668	1274	1274	1274	1274	0
404	20250306	144200	270071668	1274	1274	1274	1274	0
405	20250306	144100	270071668	1274	1274	1274	1274	0
406	20250306	144000	270071668	1274	1274	1274	1274	0
407	20250306	143900	270071668	1274	1274	1274	1274	0
408	20250306	143800	270071668	1274	1274	1274	1274	0
409	20250306	143700	270071668	1274	1274	1274	1274	112
410	20250306	143600	269928980	1281	1281	1281	1281	0
411	20250306	143500	269928980	1281	1281	1281	1281	0
412	20250306	143400	269928980	1281	1281	1281	1281	95
413	20250306	143300	269807285	1273	1273	1273	1273	1000
414	20250306	143200	268534285	1275	1281	1281	1275	404
415	20250306	143100	268019161	1282	1282	1282	1282	0
416	20250306	143000	268019161	1282	1282	1282	1282	0
417	20250306	142900	268019161	1282	1282	1282	1282	0
418	20250306	142800	268019161	1282	1282	1282	1282	0
419	20250306	142700	268019161	1282	1273	1282	1273	214
420	20250306	142600	267746730	1273	1273	1273	1273	169
421	20250306	142500	267531593	1273	1273	1273	1273	2618
422	20250306	142400	264198879	1273	1273	1273	1273	0
423	20250306	142300	264198879	1273	1276	1276	1273	751
424	20250306	142200	263241828	1276	1276	1276	1276	1
425	20250306	142100	263240552	1276	1276	1276	1276	7
426	20250306	142000	263231620	1276	1276	1276	1276	1
427	20250306	141900	263230344	1275	1275	1275	1275	0
428	20250306	141800	263230344	1275	1275	1275	1275	643
429	20250306	141700	262410519	1275	1275	1275	1275	141
430	20250306	141600	262230744	1275	1275	1275	1275	1859
431	20250306	141500	259860519	1275	1277	1277	1275	5491
432	20250306	141400	252858367	1278	1280	1280	1278	4920
433	20250306	141300	246568890	1280	1280	1280	1280	0
434	20250306	141200	246568890	1280	1280	1280	1280	0
435	20250306	141100	246568890	1280	1280	1280	1280	0
436	20250306	141000	246568890	1280	1280	1280	1280	403
437	20250306	140900	246053050	1287	1287	1287	1287	0
438	20250306	140800	246053050	1287	1287	1287	1287	0
439	20250306	140700	246053050	1287	1287	1287	1287	0
440	20250306	140600	246053050	1287	1281	1287	1281	3
441	20250306	140500	246049195	1280	1280	1280	1280	0
442	20250306	140400	246049195	1280	1280	1280	1280	0
443	20250306	140300	246049195	1280	1280	1280	1280	0
444	20250306	140200	246049195	1280	1280	1280	1280	0
445	20250306	140100	246049195	1280	1280	1280	1280	0
446	20250306	140000	246049195	1280	1281	1281	1280	6314
447	20250306	135900	237967175	1281	1281	1281	1281	0
448	20250306	135800	237967175	1281	1282	1282	1281	243
449	20250306	135700	237655814	1282	1282	1282	1282	0
450	20250306	135600	237655814	1282	1282	1282	1282	0
451	20250306	135500	237655814	1282	1282	1282	1282	0
452	20250306	135400	237655814	1282	1282	1282	1282	0
453	20250306	135300	237655814	1282	1282	1282	1282	5
454	20250306	135200	237649404	1281	1281	1281	1281	0
455	20250306	135100	237649404	1281	1282	1282	1281	1700
456	20250306	135000	235470704	1282	1282	1282	1282	0
457	20250306	134900	235470704	1282	1282	1282	1282	0
458	20250306	134800	235470704	1282	1282	1282	1282	0
459	20250306	134700	235470704	1282	1282	1282	1282	0
460	20250306	134600	235470704	1282	1282	1282	1282	4
461	20250306	134500	235465576	1281	1281	1281	1281	457
462	20250306	134400	234880159	1282	1282	1282	1282	0
463	20250306	134300	234880159	1282	1282	1282	1282	0
464	20250306	134200	234880159	1282	1282	1282	1282	0
465	20250306	134100	234880159	1282	1282	1282	1282	0
466	20250306	134000	234880159	1282	1282	1282	1282	0
467	20250306	133900	234880159	1282	1282	1282	1282	1
468	20250306	133800	234878877	1280	1280	1280	1280	0
469	20250306	133700	234878877	1280	1280	1280	1280	0
470	20250306	133600	234878877	1280	1280	1280	1280	0
471	20250306	133500	234878877	1280	1281	1281	1280	3679
472	20250306	133400	230167156	1281	1281	1281	1281	9
473	20250306	133300	230155627	1281	1282	1282	1281	1724
474	20250306	133200	227947181	1282	1282	1282	1282	540
475	20250306	133100	227254901	1282	1282	1282	1282	0
476	20250306	133000	227254901	1282	1282	1282	1282	217
477	20250306	132900	226976707	1282	1289	1289	1282	16
478	20250306	132800	226956181	1289	1289	1289	1289	20
479	20250306	132700	226930401	1289	1289	1289	1289	24
480	20250306	132600	226899465	1289	1289	1289	1289	0
481	20250306	132500	226899465	1289	1289	1289	1289	1
482	20250306	132400	226898176	1281	1281	1281	1281	0
483	20250306	132300	226898176	1281	1281	1281	1281	900
484	20250306	132200	225745276	1289	1289	1289	1289	1
485	20250306	132100	225743987	1280	1281	1281	1280	2617
486	20250306	132000	222391812	1289	1289	1289	1289	0
487	20250306	131900	222391812	1289	1289	1289	1289	0
488	20250306	131800	222391812	1289	1289	1289	1289	0
489	20250306	131700	222391812	1289	1289	1289	1289	0
490	20250306	131600	222391812	1289	1289	1289	1289	0
491	20250306	131500	222391812	1289	1289	1289	1289	1
492	20250306	131400	222390523	1281	1282	1282	1281	4062
493	20250306	131300	217186751	1289	1289	1289	1289	0
494	20250306	131200	217186751	1289	1289	1289	1289	0
495	20250306	131100	217186751	1289	1289	1289	1289	0
496	20250306	131000	217186751	1289	1289	1289	1289	0
497	20250306	130900	217186751	1289	1289	1289	1289	0
498	20250306	130800	217186751	1289	1282	1289	1282	129
499	20250306	130700	217021366	1281	1281	1281	1281	1
500	20250306	130600	217020085	1289	1289	1289	1289	385
501	20250306	130500	216523820	1289	1289	1289	1289	0
502	20250306	130400	216523820	1289	1289	1289	1289	0
503	20250306	130300	216523820	1289	1289	1289	1289	0
504	20250306	130200	216523820	1289	1289	1289	1289	0
505	20250306	130100	216523820	1289	1289	1289	1289	0
506	20250306	130000	216523820	1289	1289	1289	1289	0
507	20250306	125900	216523820	1289	1289	1289	1289	0
508	20250306	125800	216523820	1289	1289	1289	1289	0
509	20250306	125700	216523820	1289	1289	1289	1289	0
510	20250306	125600	216523820	1289	1289	1289	1289	0
511	20250306	125500	216523820	1289	1283	1289	1282	12258
512	20250306	125400	200801288	1289	1289	1289	1289	0
513	20250306	125300	200801288	1289	1289	1289	1289	0
514	20250306	125200	200801288	1289	1284	1289	1283	967
515	20250306	125100	199559465	1284	1284	1284	1284	6
516	20250306	125000	199551761	1289	1284	1289	1284	288
517	20250306	124900	199181964	1284	1284	1284	1284	0
518	20250306	124800	199181964	1284	1284	1284	1284	1000
519	20250306	124700	197897964	1284	1284	1284	1284	0
520	20250306	124600	197897964	1284	1284	1284	1284	1951
521	20250306	124500	195392880	1284	1284	1284	1284	2272
522	20250306	124400	192475632	1289	1289	1289	1289	2
523	20250306	124300	192473054	1284	1284	1284	1284	130
524	20250306	124200	192306134	1283	1283	1283	1283	0
525	20250306	124100	192306134	1283	1283	1283	1283	0
526	20250306	124000	192306134	1283	1283	1283	1283	0
527	20250306	123900	192306134	1283	1283	1283	1283	0
528	20250306	123800	192306134	1283	1283	1283	1283	0
529	20250306	123700	192306134	1283	1283	1283	1283	0
530	20250306	123600	192306134	1283	1283	1283	1283	0
531	20250306	123500	192306134	1283	1283	1283	1283	0
532	20250306	123400	192306134	1283	1283	1283	1283	0
533	20250306	123300	192306134	1283	1283	1283	1283	0
534	20250306	123200	192306134	1283	1283	1283	1283	1
535	20250306	123100	192304851	1284	1285	1285	1284	743
536	20250306	123000	191350837	1285	1285	1285	1285	50
537	20250306	122900	191286587	1285	1285	1285	1285	0
538	20250306	122800	191286587	1285	1286	1286	1285	19487
539	20250306	122700	166235471	1287	1287	1287	1287	0
540	20250306	122600	166235471	1287	1287	1287	1287	10
541	20250306	122500	166222601	1289	1289	1289	1289	1
542	20250306	122400	166221312	1286	1287	1289	1286	123
543	20250306	122300	166063031	1289	1289	1289	1289	11
544	20250306	122200	166048852	1287	1287	1287	1287	0
545	20250306	122100	166048852	1287	1287	1287	1287	0
546	20250306	122000	166048852	1287	1287	1287	1287	777
547	20250306	121900	165048853	1287	1287	1287	1287	1277
548	20250306	121800	163405354	1288	1288	1288	1288	1780
549	20250306	121700	161112714	1289	1289	1289	1289	0
550	20250306	121600	161112714	1289	1289	1289	1289	0
551	20250306	121500	161112714	1289	1289	1289	1289	0
552	20250306	121400	161112714	1289	1289	1289	1289	1550
553	20250306	121300	159114764	1290	1290	1290	1290	0
554	20250306	121200	159114764	1290	1290	1290	1290	2
555	20250306	121100	159112184	1291	1291	1291	1291	0
556	20250306	121000	159112184	1291	1291	1291	1291	0
557	20250306	120900	159112184	1291	1291	1291	1291	14
558	20250306	120800	159094110	1291	1291	1291	1291	0
559	20250306	120700	159094110	1291	1291	1291	1291	1
560	20250306	120600	159092819	1290	1290	1290	1290	10
561	20250306	120500	159079919	1291	1291	1291	1291	0
562	20250306	120400	159079919	1291	1291	1291	1291	0
563	20250306	120300	159079919	1291	1291	1291	1291	1
564	20250306	120200	159078628	1286	1286	1286	1286	0
565	20250306	120100	159078628	1286	1288	1288	1286	10492
566	20250306	120000	145574878	1291	1291	1291	1291	2
567	20250306	115900	145572296	1290	1291	1291	1290	8
568	20250306	115800	145561975	1290	1290	1290	1290	50
569	20250306	115700	145497475	1293	1293	1293	1293	0
570	20250306	115600	145497475	1293	1293	1293	1293	0
571	20250306	115500	145497475	1293	1293	1293	1293	0
572	20250306	115400	145497475	1293	1293	1293	1293	0
573	20250306	115300	145497475	1293	1293	1293	1293	0
574	20250306	115200	145497475	1293	1293	1293	1293	0
575	20250306	115100	145497475	1293	1293	1293	1293	0
576	20250306	115000	145497475	1293	1293	1293	1293	1
577	20250306	114900	145496182	1292	1292	1292	1292	0
578	20250306	114800	145496182	1292	1292	1292	1292	0
579	20250306	114700	145496182	1292	1292	1292	1292	0
580	20250306	114600	145496182	1292	1292	1292	1292	0
581	20250306	114500	145496182	1292	1292	1292	1292	0
582	20250306	114400	145496182	1292	1292	1292	1292	0
583	20250306	114300	145496182	1292	1292	1292	1292	0
584	20250306	114200	145496182	1292	1292	1292	1292	0
585	20250306	114100	145496182	1292	1292	1292	1292	0
586	20250306	114000	145496182	1292	1292	1292	1292	0
587	20250306	113900	145496182	1292	1292	1292	1292	97
588	20250306	113800	145370858	1288	1288	1288	1288	0
589	20250306	113700	145370858	1288	1288	1288	1288	0
590	20250306	113600	145370858	1288	1288	1288	1288	50
591	20250306	113500	145306458	1293	1293	1293	1293	0
592	20250306	113400	145306458	1293	1293	1293	1293	0
593	20250306	113300	145306458	1293	1293	1293	1293	0
594	20250306	113200	145306458	1293	1293	1293	1293	1
595	20250306	113100	145305165	1287	1287	1287	1287	0
596	20250306	113000	145305165	1287	1287	1287	1287	0
597	20250306	112900	145305165	1287	1287	1287	1287	0
598	20250306	112800	145305165	1287	1287	1287	1287	0
599	20250306	112700	145305165	1287	1287	1287	1287	530
600	20250306	112600	144623055	1287	1287	1287	1287	0
601	20250306	112500	144623055	1287	1287	1287	1287	232
602	20250306	112400	144324471	1288	1288	1288	1288	0
603	20250306	112300	144324471	1288	1288	1288	1288	1158
604	20250306	112200	142832967	1295	1295	1295	1295	0
605	20250306	112100	142832967	1295	1295	1295	1295	0
606	20250306	112000	142832967	1295	1295	1295	1295	0
607	20250306	111900	142832967	1295	1295	1295	1295	0
608	20250306	111800	142832967	1295	1295	1295	1295	0
609	20250306	111700	142832967	1295	1290	1295	1290	153
610	20250306	111600	142635592	1290	1290	1290	1290	19
611	20250306	111500	142611082	1295	1295	1295	1295	0
612	20250306	111400	142611082	1295	1295	1295	1295	0
613	20250306	111300	142611082	1295	1295	1295	1295	0
614	20250306	111200	142611082	1295	1295	1295	1295	0
615	20250306	111100	142611082	1295	1295	1295	1295	0
616	20250306	111000	142611082	1295	1295	1295	1295	1
617	20250306	110900	142609787	1293	1292	1293	1292	2500
618	20250306	110800	139377337	1292	1292	1292	1292	77
619	20250306	110700	139277853	1292	1292	1292	1292	7
620	20250306	110600	139268809	1292	1292	1292	1292	1
621	20250306	110500	139267517	1287	1287	1287	1287	0
622	20250306	110400	139267517	1287	1288	1288	1287	1424
623	20250306	110300	137433783	1292	1292	1292	1292	0
624	20250306	110200	137433783	1292	1292	1292	1292	10
625	20250306	110100	137420863	1292	1292	1292	1292	24
626	20250306	110000	137389855	1292	1292	1292	1292	0
627	20250306	105900	137389855	1292	1292	1292	1292	0
628	20250306	105800	137389855	1292	1292	1292	1292	286
629	20250306	105700	137020343	1287	1292	1292	1287	1127
630	20250306	105600	135569879	1287	1287	1287	1287	1116
631	20250306	105500	134133587	1292	1292	1292	1292	79
632	20250306	105400	134031519	1292	1292	1292	1292	20
633	20250306	105300	134005679	1295	1295	1295	1295	0
634	20250306	105200	134005679	1295	1295	1295	1295	0
635	20250306	105100	134005679	1295	1295	1295	1295	0
636	20250306	105000	134005679	1295	1295	1295	1295	0
637	20250306	104900	134005679	1295	1295	1295	1295	0
638	20250306	104800	134005679	1295	1295	1295	1295	0
639	20250306	104700	134005679	1295	1295	1295	1295	0
640	20250306	104600	134005679	1295	1288	1295	1288	11
641	20250306	104500	133991504	1288	1290	1296	1288	8017
642	20250306	104400	123662204	1300	1300	1300	1300	0
643	20250306	104300	123662204	1300	1293	1300	1293	420
644	20250306	104200	123118859	1293	1289	1293	1289	51
645	20250306	104100	123052956	1293	1293	1293	1293	162
646	20250306	104000	122843490	1289	1293	1293	1289	743
647	20250306	103900	121885759	1289	1289	1289	1289	0
648	20250306	103800	121885759	1289	1293	1293	1289	973
649	20250306	103700	120630762	1293	1293	1293	1293	0
650	20250306	103600	120630762	1293	1293	1293	1293	1
651	20250306	103500	120629469	1289	1289	1289	1289	0
652	20250306	103400	120629469	1289	1291	1291	1289	407
653	20250306	103300	120104607	1293	1293	1293	1293	0
654	20250306	103200	120104607	1293	1293	1293	1293	0
655	20250306	103100	120104607	1293	1293	1293	1293	0
656	20250306	103000	120104607	1293	1293	1293	1293	232
657	20250306	102900	119804631	1290	1290	1290	1290	451
658	20250306	102800	119222841	1290	1290	1290	1290	3
659	20250306	102700	119218971	1290	1290	1290	1290	2
660	20250306	102600	119216391	1293	1293	1293	1293	114
661	20250306	102500	119068989	1293	1293	1293	1293	0
662	20250306	102400	119068989	1293	1293	1293	1293	0
663	20250306	102300	119068989	1293	1293	1293	1293	0
664	20250306	102200	119068989	1293	1293	1293	1293	0
665	20250306	102100	119068989	1293	1290	1293	1290	262
666	20250306	102000	118731006	1290	1290	1290	1290	1
667	20250306	101900	118729716	1290	1290	1290	1290	63
668	20250306	101800	118648446	1290	1290	1290	1290	417
669	20250306	101700	118110516	1290	1290	1290	1290	82
670	20250306	101600	118004736	1290	1290	1290	1290	100
671	20250306	101500	117875736	1290	1290	1290	1290	0
672	20250306	101400	117875736	1290	1290	1290	1290	0
673	20250306	101300	117875736	1290	1290	1290	1290	0
674	20250306	101200	117875736	1290	1290	1290	1290	0
675	20250306	101100	117875736	1290	1290	1290	1290	0
676	20250306	101000	117875736	1290	1290	1290	1290	36
677	20250306	100900	117829296	1294	1294	1294	1294	0
678	20250306	100800	117829296	1294	1294	1294	1294	0
679	20250306	100700	117829296	1294	1294	1294	1294	0
680	20250306	100600	117829296	1294	1290	1294	1290	21
681	20250306	100500	117802202	1291	1294	1294	1291	24
682	20250306	100400	117771179	1294	1291	1294	1289	137
683	20250306	100300	117594522	1294	1294	1294	1294	1
684	20250306	100200	117593228	1291	1291	1291	1291	0
685	20250306	100100	117593228	1291	1293	1293	1291	90
686	20250306	100000	117477032	1294	1291	1294	1291	7
687	20250306	095900	117467992	1290	1290	1290	1290	10
688	20250306	095800	117455092	1287	1290	1290	1287	3000
689	20250306	095700	113593853	1293	1293	1293	1293	8
690	20250306	095600	113583509	1294	1287	1294	1287	2948
691	20250306	095500	109786428	1288	1290	1290	1288	2816
692	20250306	095400	106159280	1290	1293	1293	1290	13025
693	20250306	095300	89351356	1295	1295	1295	1295	1
694	20250306	095200	89350061	1293	1291	1293	1291	21
695	20250306	095100	89322936	1292	1293	1296	1291	4146
696	20250306	095000	83970395	1296	1296	1296	1292	25
697	20250306	094900	83938075	1292	1292	1296	1292	2089
698	20250306	094800	81239071	1296	1292	1296	1292	6003
699	20250306	094700	73483183	1292	1294	1294	1292	9346
700	20250306	094600	61405055	1296	1296	1296	1296	83
701	20250306	094500	61297487	1296	1296	1296	1296	14
702	20250306	094400	61279343	1296	1295	1296	1295	70
703	20250306	094300	61188684	1294	1295	1295	1294	228
704	20250306	094200	60893645	1295	1294	1295	1294	27
705	20250306	094100	60858706	1294	1295	1295	1294	4
706	20250306	094000	60853529	1296	1296	1296	1296	0
707	20250306	093900	60853529	1296	1295	1296	1295	1005
708	20250306	093800	59552053	1296	1296	1296	1296	100
709	20250306	093700	59422453	1296	1296	1296	1296	0
710	20250306	093600	59422453	1296	1296	1296	1296	1
711	20250306	093500	59421157	1294	1295	1295	1294	479
712	20250306	093400	58800902	1296	1295	1296	1295	372
713	20250306	093300	58319161	1295	1295	1295	1295	0
714	20250306	093200	58319161	1295	1295	1295	1295	78
715	20250306	093100	58218151	1293	1293	1293	1293	6
716	20250306	093000	58210393	1294	1295	1295	1292	507
717	20250306	092900	57554443	1296	1296	1296	1293	528
718	20250306	092800	56871685	1296	1297	1298	1293	5351
719	20250306	092700	49950241	1296	1300	1300	1296	115
720	20250306	092600	49801175	1299	1299	1299	1299	479
721	20250306	092500	49178954	1301	1301	1301	1301	1
722	20250306	092400	49177653	1292	1293	1293	1292	859
723	20250306	092300	48066991	1302	1297	1302	1292	14958
724	20250306	092200	28711951	1302	1302	1302	1302	0
725	20250306	092100	28711951	1302	1302	1302	1302	1
726	20250306	092000	28710649	1297	1302	1302	1297	3382
727	20250306	091900	24321359	1301	1298	1301	1298	178
728	20250306	091800	24090012	1299	1301	1301	1299	11703
729	20250306	091700	8875462	1302	1306	1306	1302	291
730	20250306	091600	8496576	1306	1302	1306	1300	273
731	20250306	091500	8140382	1307	1307	1307	1307	11
732	20250306	091400	8126005	1307	1307	1307	1307	12
733	20250306	091300	8110321	1307	1304	1307	1303	1504
734	20250306	091200	6149096	1306	1306	1306	1306	3
735	20250306	091100	6145178	1306	1306	1306	1300	785
736	20250306	091000	5124113	1302	1302	1302	1302	0
737	20250306	090900	5124113	1302	1302	1302	1302	581
738	20250306	090800	4367651	1302	1302	1302	1302	171
739	20250306	090700	4145009	1304	1304	1304	1304	0
740	20250306	090600	4145009	1304	1304	1304	1304	1
741	20250306	090500	4143705	1303	1303	1303	1303	685
742	20250306	090400	3251150	1306	1306	1306	1306	0
743	20250306	090300	3251150	1306	1306	1306	1306	373
744	20250306	090200	2764012	1300	1306	1306	1300	328
745	20250306	090100	2336412	1306	1306	1306	1306	504
746	20250306	090000	1678188	1307	1307	1307	1307	1284