KissMeData/351320/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	212700	218415983	2485	2485	2485	2485	1854
3	20250306	212600	218415983	2485	2485	2485	2485	0
4	20250306	212500	218415983	2485	2485	2485	2485	0
5	20250306	212400	218415983	2485	2485	2485	2485	0
6	20250306	212300	218415983	2485	2485	2485	2485	0
7	20250306	212200	218415983	2485	2485	2485	2485	0
8	20250306	212100	218415983	2485	2485	2485	2485	0
9	20250306	212000	218415983	2485	2485	2485	2485	0
10	20250306	211900	218415983	2485	2485	2485	2485	0
11	20250306	211800	218415983	2485	2485	2485	2485	0
12	20250306	211700	218415983	2485	2485	2485	2485	0
13	20250306	211600	218415983	2485	2485	2485	2485	0
14	20250306	211500	218415983	2485	2485	2485	2485	0
15	20250306	211400	218415983	2485	2485	2485	2485	0
16	20250306	211300	218415983	2485	2485	2485	2485	0
17	20250306	211200	218415983	2485	2485	2485	2485	0
18	20250306	211100	218415983	2485	2485	2485	2485	0
19	20250306	211000	218415983	2485	2485	2485	2485	0
20	20250306	210900	218415983	2485	2485	2485	2485	0
21	20250306	210800	218415983	2485	2485	2485	2485	0
22	20250306	210700	218415983	2485	2485	2485	2485	0
23	20250306	210600	218415983	2485	2485	2485	2485	0
24	20250306	210500	218415983	2485	2485	2485	2485	0
25	20250306	210400	218415983	2485	2485	2485	2485	0
26	20250306	210300	218415983	2485	2485	2485	2485	0
27	20250306	210200	218415983	2485	2485	2485	2485	0
28	20250306	210100	218415983	2485	2485	2485	2485	0
29	20250306	210000	218415983	2485	2485	2485	2485	0
30	20250306	205900	218415983	2485	2485	2485	2485	0
31	20250306	205800	218415983	2485	2485	2485	2485	0
32	20250306	205700	218415983	2485	2485	2485	2485	1854
33	20250306	205600	218415983	2485	2485	2485	2485	0
34	20250306	205500	218415983	2485	2485	2485	2485	0
35	20250306	205400	218415983	2485	2485	2485	2485	0
36	20250306	205300	218415983	2485	2485	2485	2485	0
37	20250306	205200	218415983	2485	2485	2485	2485	0
38	20250306	205100	218415983	2485	2485	2485	2485	0
39	20250306	205000	218415983	2485	2485	2485	2485	0
40	20250306	204900	218415983	2485	2485	2485	2485	0
41	20250306	204800	218415983	2485	2485	2485	2485	0
42	20250306	204700	218415983	2485	2485	2485	2485	0
43	20250306	204600	218415983	2485	2485	2485	2485	0
44	20250306	204500	218415983	2485	2485	2485	2485	0
45	20250306	204400	218415983	2485	2485	2485	2485	0
46	20250306	204300	218415983	2485	2485	2485	2485	0
47	20250306	204200	218415983	2485	2485	2485	2485	0
48	20250306	204100	218415983	2485	2485	2485	2485	0
49	20250306	204000	218415983	2485	2485	2485	2485	0
50	20250306	203900	218415983	2485	2485	2485	2485	0
51	20250306	203800	218415983	2485	2485	2485	2485	0
52	20250306	203700	218415983	2485	2485	2485	2485	0
53	20250306	203600	218415983	2485	2485	2485	2485	0
54	20250306	203500	218415983	2485	2485	2485	2485	0
55	20250306	203400	218415983	2485	2485	2485	2485	0
56	20250306	203300	218415983	2485	2485	2485	2485	0
57	20250306	203200	218415983	2485	2485	2485	2485	0
58	20250306	203100	218415983	2485	2485	2485	2485	0
59	20250306	203000	218415983	2485	2485	2485	2485	0
60	20250306	202900	218415983	2485	2485	2485	2485	0
61	20250306	202800	218415983	2485	2485	2485	2485	0
62	20250306	202700	218415983	2485	2485	2485	2485	1854
63	20250306	202600	218415983	2485	2485	2485	2485	0
64	20250306	202500	218415983	2485	2485	2485	2485	0
65	20250306	202400	218415983	2485	2485	2485	2485	0
66	20250306	202300	218415983	2485	2485	2485	2485	0
67	20250306	202200	218415983	2485	2485	2485	2485	0
68	20250306	202100	218415983	2485	2485	2485	2485	0
69	20250306	202000	218415983	2485	2485	2485	2485	0
70	20250306	201900	218415983	2485	2485	2485	2485	0
71	20250306	201800	218415983	2485	2485	2485	2485	0
72	20250306	201700	218415983	2485	2485	2485	2485	0
73	20250306	201600	218415983	2485	2485	2485	2485	0
74	20250306	201500	218415983	2485	2485	2485	2485	0
75	20250306	201400	218415983	2485	2485	2485	2485	0
76	20250306	201300	218415983	2485	2485	2485	2485	0
77	20250306	201200	218415983	2485	2485	2485	2485	0
78	20250306	201100	218415983	2485	2485	2485	2485	0
79	20250306	201000	218415983	2485	2485	2485	2485	0
80	20250306	200900	218415983	2485	2485	2485	2485	0
81	20250306	200800	218415983	2485	2485	2485	2485	0
82	20250306	200700	218415983	2485	2485	2485	2485	0
83	20250306	200600	218415983	2485	2485	2485	2485	0
84	20250306	200500	218415983	2485	2485	2485	2485	0
85	20250306	200400	218415983	2485	2485	2485	2485	0
86	20250306	200300	218415983	2485	2485	2485	2485	0
87	20250306	200200	218415983	2485	2485	2485	2485	0
88	20250306	200100	218415983	2485	2485	2485	2485	0
89	20250306	200000	218415983	2485	2485	2485	2485	0
90	20250306	195900	218415983	2485	2485	2485	2485	0
91	20250306	195800	218415983	2485	2485	2485	2485	0
92	20250306	195700	218415983	2485	2485	2485	2485	1854
93	20250306	195600	218415983	2485	2485	2485	2485	0
94	20250306	195500	218415983	2485	2485	2485	2485	0
95	20250306	195400	218415983	2485	2485	2485	2485	0
96	20250306	195300	218415983	2485	2485	2485	2485	0
97	20250306	195200	218415983	2485	2485	2485	2485	0
98	20250306	195100	218415983	2485	2485	2485	2485	0
99	20250306	195000	218415983	2485	2485	2485	2485	0
100	20250306	194900	218415983	2485	2485	2485	2485	0
101	20250306	194800	218415983	2485	2485	2485	2485	0
102	20250306	194700	218415983	2485	2485	2485	2485	0
103	20250306	194600	218415983	2485	2485	2485	2485	0
104	20250306	194500	218415983	2485	2485	2485	2485	0
105	20250306	194400	218415983	2485	2485	2485	2485	0
106	20250306	194300	218415983	2485	2485	2485	2485	0
107	20250306	194200	218415983	2485	2485	2485	2485	0
108	20250306	194100	218415983	2485	2485	2485	2485	0
109	20250306	194000	218415983	2485	2485	2485	2485	0
110	20250306	193900	218415983	2485	2485	2485	2485	0
111	20250306	193800	218415983	2485	2485	2485	2485	0
112	20250306	193700	218415983	2485	2485	2485	2485	0
113	20250306	193600	218415983	2485	2485	2485	2485	0
114	20250306	193500	218415983	2485	2485	2485	2485	0
115	20250306	193400	218415983	2485	2485	2485	2485	0
116	20250306	193300	218415983	2485	2485	2485	2485	0
117	20250306	193200	218415983	2485	2485	2485	2485	0
118	20250306	193100	218415983	2485	2485	2485	2485	0
119	20250306	193000	218415983	2485	2485	2485	2485	0
120	20250306	192900	218415983	2485	2485	2485	2485	0
121	20250306	192800	218415983	2485	2485	2485	2485	0
122	20250306	192700	218415983	2485	2485	2485	2485	1854
123	20250306	192600	218415983	2485	2485	2485	2485	0
124	20250306	192500	218415983	2485	2485	2485	2485	0
125	20250306	192400	218415983	2485	2485	2485	2485	0
126	20250306	192300	218415983	2485	2485	2485	2485	0
127	20250306	192200	218415983	2485	2485	2485	2485	0
128	20250306	192100	218415983	2485	2485	2485	2485	0
129	20250306	192000	218415983	2485	2485	2485	2485	0
130	20250306	191900	218415983	2485	2485	2485	2485	0
131	20250306	191800	218415983	2485	2485	2485	2485	0
132	20250306	191700	218415983	2485	2485	2485	2485	0
133	20250306	191600	218415983	2485	2485	2485	2485	0
134	20250306	191500	218415983	2485	2485	2485	2485	0
135	20250306	191400	218415983	2485	2485	2485	2485	0
136	20250306	191300	218415983	2485	2485	2485	2485	0
137	20250306	191200	218415983	2485	2485	2485	2485	0
138	20250306	191100	218415983	2485	2485	2485	2485	0
139	20250306	191000	218415983	2485	2485	2485	2485	0
140	20250306	190900	218415983	2485	2485	2485	2485	0
141	20250306	190800	218415983	2485	2485	2485	2485	0
142	20250306	190700	218415983	2485	2485	2485	2485	0
143	20250306	190600	218415983	2485	2485	2485	2485	0
144	20250306	190500	218415983	2485	2485	2485	2485	0
145	20250306	190400	218415983	2485	2485	2485	2485	0
146	20250306	190300	218415983	2485	2485	2485	2485	0
147	20250306	190200	218415983	2485	2485	2485	2485	0
148	20250306	190100	218415983	2485	2485	2485	2485	0
149	20250306	190000	218415983	2485	2485	2485	2485	0
150	20250306	185900	218415983	2485	2485	2485	2485	0
151	20250306	185800	218415983	2485	2485	2485	2485	0
152	20250306	185700	218415983	2485	2485	2485	2485	1854
153	20250306	185600	218415983	2485	2485	2485	2485	0
154	20250306	185500	218415983	2485	2485	2485	2485	0
155	20250306	185400	218415983	2485	2485	2485	2485	0
156	20250306	185300	218415983	2485	2485	2485	2485	0
157	20250306	185200	218415983	2485	2485	2485	2485	0
158	20250306	185100	218415983	2485	2485	2485	2485	0
159	20250306	185000	218415983	2485	2485	2485	2485	0
160	20250306	184900	218415983	2485	2485	2485	2485	0
161	20250306	184800	218415983	2485	2485	2485	2485	0
162	20250306	184700	218415983	2485	2485	2485	2485	0
163	20250306	184600	218415983	2485	2485	2485	2485	0
164	20250306	184500	218415983	2485	2485	2485	2485	0
165	20250306	184400	218415983	2485	2485	2485	2485	0
166	20250306	184300	218415983	2485	2485	2485	2485	0
167	20250306	184200	218415983	2485	2485	2485	2485	0
168	20250306	184100	218415983	2485	2485	2485	2485	0
169	20250306	184000	218415983	2485	2485	2485	2485	0
170	20250306	183900	218415983	2485	2485	2485	2485	0
171	20250306	183800	218415983	2485	2485	2485	2485	0
172	20250306	183700	218415983	2485	2485	2485	2485	0
173	20250306	183600	218415983	2485	2485	2485	2485	0
174	20250306	183500	218415983	2485	2485	2485	2485	0
175	20250306	183400	218415983	2485	2485	2485	2485	0
176	20250306	183300	218415983	2485	2485	2485	2485	0
177	20250306	183200	218415983	2485	2485	2485	2485	0
178	20250306	183100	218415983	2485	2485	2485	2485	0
179	20250306	183000	218415983	2485	2485	2485	2485	0
180	20250306	182900	218415983	2485	2485	2485	2485	0
181	20250306	182800	218415983	2485	2485	2485	2485	0
182	20250306	182700	218415983	2485	2485	2485	2485	1854
183	20250306	182600	218415983	2485	2485	2485	2485	0
184	20250306	182500	218415983	2485	2485	2485	2485	0
185	20250306	182400	218415983	2485	2485	2485	2485	0
186	20250306	182300	218415983	2485	2485	2485	2485	0
187	20250306	182200	218415983	2485	2485	2485	2485	0
188	20250306	182100	218415983	2485	2485	2485	2485	0
189	20250306	182000	218415983	2485	2485	2485	2485	0
190	20250306	181900	218415983	2485	2485	2485	2485	0
191	20250306	181800	218415983	2485	2485	2485	2485	0
192	20250306	181700	218415983	2485	2485	2485	2485	0
193	20250306	181600	218415983	2485	2485	2485	2485	0
194	20250306	181500	218415983	2485	2485	2485	2485	0
195	20250306	181400	218415983	2485	2485	2485	2485	0
196	20250306	181300	218415983	2485	2485	2485	2485	0
197	20250306	181200	218415983	2485	2485	2485	2485	0
198	20250306	181100	218415983	2485	2485	2485	2485	0
199	20250306	181000	218415983	2485	2485	2485	2485	0
200	20250306	180900	218415983	2485	2485	2485	2485	0
201	20250306	180800	218415983	2485	2485	2485	2485	0
202	20250306	180700	218415983	2485	2485	2485	2485	0
203	20250306	180600	218415983	2485	2485	2485	2485	0
204	20250306	180500	218415983	2485	2485	2485	2485	0
205	20250306	180400	218415983	2485	2485	2485	2485	0
206	20250306	180300	218415983	2485	2485	2485	2485	0
207	20250306	180200	218415983	2485	2485	2485	2485	0
208	20250306	180100	218415983	2485	2485	2485	2485	0
209	20250306	180000	218415983	2485	2485	2485	2485	0
210	20250306	175900	218415983	2485	2485	2485	2485	0
211	20250306	175800	218415983	2485	2485	2485	2485	0
212	20250306	175700	218415983	2485	2485	2485	2485	1854
213	20250306	175600	218415983	2485	2485	2485	2485	0
214	20250306	175500	218415983	2485	2485	2485	2485	0
215	20250306	175400	218415983	2485	2485	2485	2485	0
216	20250306	175300	218415983	2485	2485	2485	2485	0
217	20250306	175200	218415983	2485	2485	2485	2485	0
218	20250306	175100	218415983	2485	2485	2485	2485	0
219	20250306	175000	218415983	2485	2485	2485	2485	0
220	20250306	174900	218415983	2485	2485	2485	2485	0
221	20250306	174800	218415983	2485	2485	2485	2485	0
222	20250306	174700	218415983	2485	2485	2485	2485	0
223	20250306	174600	218415983	2485	2485	2485	2485	0
224	20250306	174500	218415983	2485	2485	2485	2485	0
225	20250306	174400	218415983	2485	2485	2485	2485	0
226	20250306	174300	218415983	2485	2485	2485	2485	0
227	20250306	174200	218415983	2485	2485	2485	2485	0
228	20250306	174100	218415983	2485	2485	2485	2485	0
229	20250306	174000	218415983	2485	2485	2485	2485	0
230	20250306	173900	218415983	2485	2485	2485	2485	0
231	20250306	173800	218415983	2485	2485	2485	2485	0
232	20250306	173700	218415983	2485	2485	2485	2485	0
233	20250306	173600	218415983	2485	2485	2485	2485	0
234	20250306	173500	218415983	2485	2485	2485	2485	0
235	20250306	173400	218415983	2485	2485	2485	2485	0
236	20250306	173300	218415983	2485	2485	2485	2485	0
237	20250306	173200	218415983	2485	2485	2485	2485	0
238	20250306	173100	218415983	2485	2485	2485	2485	0
239	20250306	173000	218415983	2485	2485	2485	2485	0
240	20250306	172900	218415983	2485	2485	2485	2485	0
241	20250306	172800	218415983	2485	2485	2485	2485	0
242	20250306	172700	218415983	2485	2485	2485	2485	1854
243	20250306	172600	218415983	2485	2485	2485	2485	0
244	20250306	172500	218415983	2485	2485	2485	2485	0
245	20250306	172400	218415983	2485	2485	2485	2485	0
246	20250306	172300	218415983	2485	2485	2485	2485	0
247	20250306	172200	218415983	2485	2485	2485	2485	0
248	20250306	172100	218415983	2485	2485	2485	2485	0
249	20250306	172000	218415983	2485	2485	2485	2485	0
250	20250306	171900	218415983	2485	2485	2485	2485	0
251	20250306	171800	218415983	2485	2485	2485	2485	0
252	20250306	171700	218415983	2485	2485	2485	2485	0
253	20250306	171600	218415983	2485	2485	2485	2485	0
254	20250306	171500	218415983	2485	2485	2485	2485	0
255	20250306	171400	218415983	2485	2485	2485	2485	0
256	20250306	171300	218415983	2485	2485	2485	2485	0
257	20250306	171200	218415983	2485	2485	2485	2485	0
258	20250306	171100	218415983	2485	2485	2485	2485	0
259	20250306	171000	218415983	2485	2485	2485	2485	0
260	20250306	170900	218415983	2485	2485	2485	2485	0
261	20250306	170800	218415983	2485	2485	2485	2485	0
262	20250306	170700	218415983	2485	2485	2485	2485	0
263	20250306	170600	218415983	2485	2485	2485	2485	0
264	20250306	170500	218415983	2485	2485	2485	2485	0
265	20250306	170400	218415983	2485	2485	2485	2485	0
266	20250306	170300	218415983	2485	2485	2485	2485	0
267	20250306	170200	218415983	2485	2485	2485	2485	0
268	20250306	170100	218415983	2485	2485	2485	2485	0
269	20250306	170000	218415983	2485	2485	2485	2485	0
270	20250306	165900	218415983	2485	2485	2485	2485	0
271	20250306	165800	218415983	2485	2485	2485	2485	0
272	20250306	165700	218415983	2485	2485	2485	2485	1854
273	20250306	165600	218415983	2485	2485	2485	2485	0
274	20250306	165500	218415983	2485	2485	2485	2485	0
275	20250306	165400	218415983	2485	2485	2485	2485	0
276	20250306	165300	218415983	2485	2485	2485	2485	0
277	20250306	165200	218415983	2485	2485	2485	2485	0
278	20250306	165100	218415983	2485	2485	2485	2485	0
279	20250306	165000	218415983	2485	2485	2485	2485	0
280	20250306	164900	218415983	2485	2485	2485	2485	0
281	20250306	164800	218415983	2485	2485	2485	2485	0
282	20250306	164700	218415983	2485	2485	2485	2485	0
283	20250306	164600	218415983	2485	2485	2485	2485	0
284	20250306	164500	218415983	2485	2485	2485	2485	0
285	20250306	164400	218415983	2485	2485	2485	2485	0
286	20250306	164300	218415983	2485	2485	2485	2485	0
287	20250306	164200	218415983	2485	2485	2485	2485	0
288	20250306	164100	218415983	2485	2485	2485	2485	0
289	20250306	164000	218415983	2485	2485	2485	2485	0
290	20250306	163900	218415983	2485	2485	2485	2485	0
291	20250306	163800	218415983	2485	2485	2485	2485	0
292	20250306	163700	218415983	2485	2485	2485	2485	0
293	20250306	163600	218415983	2485	2485	2485	2485	0
294	20250306	163500	218415983	2485	2485	2485	2485	0
295	20250306	163400	218415983	2485	2485	2485	2485	0
296	20250306	163300	218415983	2485	2485	2485	2485	0
297	20250306	163200	218415983	2485	2485	2485	2485	0
298	20250306	163100	218415983	2485	2485	2485	2485	0
299	20250306	163000	218415983	2485	2485	2485	2485	0
300	20250306	162900	218415983	2485	2485	2485	2485	0
301	20250306	162800	218415983	2485	2485	2485	2485	0
302	20250306	162700	218415983	2485	2485	2485	2485	1854
303	20250306	162600	218415983	2485	2485	2485	2485	0
304	20250306	162500	218415983	2485	2485	2485	2485	0
305	20250306	162400	218415983	2485	2485	2485	2485	0
306	20250306	162300	218415983	2485	2485	2485	2485	0
307	20250306	162200	218415983	2485	2485	2485	2485	0
308	20250306	162100	218415983	2485	2485	2485	2485	0
309	20250306	162000	218415983	2485	2485	2485	2485	0
310	20250306	161900	218415983	2485	2485	2485	2485	0
311	20250306	161800	218415983	2485	2485	2485	2485	0
312	20250306	161700	218415983	2485	2485	2485	2485	0
313	20250306	161600	218415983	2485	2485	2485	2485	0
314	20250306	161500	218415983	2485	2485	2485	2485	0
315	20250306	161400	218415983	2485	2485	2485	2485	0
316	20250306	161300	218415983	2485	2485	2485	2485	0
317	20250306	161200	218415983	2485	2485	2485	2485	0
318	20250306	161100	218415983	2485	2485	2485	2485	0
319	20250306	161000	218415983	2485	2485	2485	2485	0
320	20250306	160900	218415983	2485	2485	2485	2485	0
321	20250306	160800	218415983	2485	2485	2485	2485	0
322	20250306	160700	218415983	2485	2485	2485	2485	0
323	20250306	160600	218415983	2485	2485	2485	2485	0
324	20250306	160500	218415983	2485	2485	2485	2485	0
325	20250306	160400	218415983	2485	2485	2485	2485	0
326	20250306	160300	218415983	2485	2485	2485	2485	0
327	20250306	160200	218415983	2485	2485	2485	2485	0
328	20250306	160100	218415983	2485	2485	2485	2485	0
329	20250306	160000	218415983	2485	2485	2485	2485	0
330	20250306	155900	218415983	2485	2485	2485	2485	0
331	20250306	155800	218415983	2485	2485	2485	2485	0
332	20250306	155700	218415983	2485	2485	2485	2485	1854
333	20250306	155600	218415983	2485	2485	2485	2485	0
334	20250306	155500	218415983	2485	2485	2485	2485	0
335	20250306	155400	218415983	2485	2485	2485	2485	0
336	20250306	155300	218415983	2485	2485	2485	2485	0
337	20250306	155200	218415983	2485	2485	2485	2485	0
338	20250306	155100	218415983	2485	2485	2485	2485	0
339	20250306	155000	218415983	2485	2485	2485	2485	0
340	20250306	154900	218415983	2485	2485	2485	2485	0
341	20250306	154800	218415983	2485	2485	2485	2485	0
342	20250306	154700	218415983	2485	2485	2485	2485	0
343	20250306	154600	218415983	2485	2485	2485	2485	0
344	20250306	154500	218415983	2485	2485	2485	2485	0
345	20250306	154400	218415983	2485	2485	2485	2485	0
346	20250306	154300	218415983	2485	2485	2485	2485	0
347	20250306	154200	218415983	2485	2485	2485	2485	0
348	20250306	154100	218415983	2485	2485	2485	2485	0
349	20250306	154000	218415983	2485	2485	2485	2485	0
350	20250306	153900	218415983	2485	2485	2485	2485	0
351	20250306	153800	218415983	2485	2485	2485	2485	0
352	20250306	153700	218415983	2485	2485	2485	2485	0
353	20250306	153600	218415983	2485	2485	2485	2485	0
354	20250306	153500	218415983	2485	2485	2485	2485	0
355	20250306	153400	218415983	2485	2485	2485	2485	0
356	20250306	153300	218415983	2485	2485	2485	2485	0
357	20250306	153200	218415983	2485	2485	2485	2485	0
358	20250306	153100	218415983	2485	2485	2485	2485	0
359	20250306	153000	218415983	2485	2485	2485	2485	1854
360	20250306	152900	213808793	2435	2435	2435	2435	0
361	20250306	152800	213808793	2435	2435	2435	2435	0
362	20250306	152700	213808793	2435	2435	2435	2435	0
363	20250306	152600	213808793	2435	2435	2435	2435	0
364	20250306	152500	213808793	2435	2435	2435	2435	0
365	20250306	152400	213808793	2435	2435	2435	2435	0
366	20250306	152300	213808793	2435	2435	2435	2435	0
367	20250306	152200	213808793	2435	2435	2435	2435	0
368	20250306	152100	213808793	2435	2435	2435	2435	0
369	20250306	152000	213808793	2435	2435	2435	2435	0
370	20250306	151900	213808793	2435	2450	2450	2435	902
371	20250306	151800	211606563	2460	2460	2460	2460	0
372	20250306	151700	211606563	2460	2460	2460	2460	0
373	20250306	151600	211606563	2460	2460	2460	2460	0
374	20250306	151500	211606563	2460	2460	2460	2460	0
375	20250306	151400	211606563	2460	2460	2460	2460	1
376	20250306	151300	211604103	2450	2450	2450	2450	58
377	20250306	151200	211462003	2460	2460	2460	2460	0
378	20250306	151100	211462003	2460	2460	2460	2460	1
379	20250306	151000	211459543	2450	2450	2450	2450	90
380	20250306	150900	211239043	2470	2470	2470	2470	0
381	20250306	150800	211239043	2470	2470	2470	2470	1
382	20250306	150700	211236573	2455	2455	2455	2455	325
383	20250306	150600	210438698	2460	2460	2460	2460	0
384	20250306	150500	210438698	2460	2460	2460	2460	0
385	20250306	150400	210438698	2460	2460	2460	2460	0
386	20250306	150300	210438698	2460	2460	2460	2460	0
387	20250306	150200	210438698	2460	2460	2460	2460	0
388	20250306	150100	210438698	2460	2460	2460	2460	0
389	20250306	150000	210438698	2460	2460	2460	2460	0
390	20250306	145900	210438698	2460	2460	2460	2460	0
391	20250306	145800	210438698	2460	2460	2460	2460	0
392	20250306	145700	210438698	2460	2460	2460	2460	8
393	20250306	145600	210419018	2460	2460	2460	2460	0
394	20250306	145500	210419018	2460	2460	2460	2460	0
395	20250306	145400	210419018	2460	2460	2460	2460	0
396	20250306	145300	210419018	2460	2460	2460	2460	248
397	20250306	145200	209808938	2460	2460	2460	2460	0
398	20250306	145100	209808938	2460	2460	2460	2460	0
399	20250306	145000	209808938	2460	2455	2460	2455	374
400	20250306	144900	208890583	2460	2460	2460	2460	0
401	20250306	144800	208890583	2460	2460	2460	2460	0
402	20250306	144700	208890583	2460	2460	2460	2460	0
403	20250306	144600	208890583	2460	2460	2460	2460	0
404	20250306	144500	208890583	2460	2460	2460	2460	0
405	20250306	144400	208890583	2460	2460	2460	2460	0
406	20250306	144300	208890583	2460	2460	2460	2460	1
407	20250306	144200	208888123	2465	2465	2465	2465	0
408	20250306	144100	208888123	2465	2465	2465	2465	0
409	20250306	144000	208888123	2465	2465	2465	2465	0
410	20250306	143900	208888123	2465	2465	2465	2465	0
411	20250306	143800	208888123	2465	2465	2465	2465	0
412	20250306	143700	208888123	2465	2465	2465	2465	0
413	20250306	143600	208888123	2465	2465	2465	2465	0
414	20250306	143500	208888123	2465	2465	2465	2465	0
415	20250306	143400	208888123	2465	2465	2465	2465	0
416	20250306	143300	208888123	2465	2465	2465	2465	0
417	20250306	143200	208888123	2465	2465	2465	2465	0
418	20250306	143100	208888123	2465	2465	2465	2465	100
419	20250306	143000	208641623	2470	2455	2470	2455	501
420	20250306	142900	207411653	2460	2460	2460	2460	136
421	20250306	142800	207077093	2470	2470	2470	2470	0
422	20250306	142700	207077093	2470	2470	2470	2470	0
423	20250306	142600	207077093	2470	2470	2470	2470	0
424	20250306	142500	207077093	2470	2465	2470	2465	1061
425	20250306	142400	204457058	2460	2460	2460	2460	0
426	20250306	142300	204457058	2460	2460	2460	2460	200
427	20250306	142200	203965058	2460	2460	2460	2460	1
428	20250306	142100	203962598	2460	2460	2460	2460	0
429	20250306	142000	203962598	2460	2460	2460	2460	0
430	20250306	141900	203962598	2460	2460	2460	2460	14
431	20250306	141800	203928158	2465	2465	2465	2465	0
432	20250306	141700	203928158	2465	2465	2465	2465	0
433	20250306	141600	203928158	2465	2465	2465	2465	0
434	20250306	141500	203928158	2465	2465	2465	2465	0
435	20250306	141400	203928158	2465	2465	2465	2465	0
436	20250306	141300	203928158	2465	2465	2465	2465	61
437	20250306	141200	203777793	2465	2465	2465	2465	0
438	20250306	141100	203777793	2465	2465	2465	2465	0
439	20250306	141000	203777793	2465	2465	2465	2465	1
440	20250306	140900	203775328	2465	2465	2465	2465	0
441	20250306	140800	203775328	2465	2465	2465	2465	0
442	20250306	140700	203775328	2465	2465	2465	2465	1
443	20250306	140600	203772863	2450	2450	2450	2450	0
444	20250306	140500	203772863	2450	2450	2450	2450	300
445	20250306	140400	203037863	2470	2465	2470	2465	1002
446	20250306	140300	200562928	2455	2455	2455	2455	0
447	20250306	140200	200562928	2455	2455	2455	2455	0
448	20250306	140100	200562928	2455	2455	2455	2455	0
449	20250306	140000	200562928	2455	2455	2455	2455	122
450	20250306	135900	200263418	2455	2455	2455	2455	0
451	20250306	135800	200263418	2455	2455	2455	2455	61
452	20250306	135700	200113663	2447	2447	2447	2440	62
453	20250306	135600	199962357	2440	2440	2440	2440	0
454	20250306	135500	199962357	2440	2440	2440	2440	0
455	20250306	135400	199962357	2440	2455	2455	2440	946
456	20250306	135300	197652332	2460	2460	2460	2460	0
457	20250306	135200	197652332	2460	2465	2465	2455	40
458	20250306	135100	197554117	2455	2470	2470	2455	4815
459	20250306	135000	185671482	2470	2470	2470	2470	465
460	20250306	134900	184522932	2470	2470	2470	2470	0
461	20250306	134800	184522932	2470	2470	2470	2470	477
462	20250306	134700	183344742	2470	2470	2470	2470	0
463	20250306	134600	183344742	2470	2470	2470	2470	0
464	20250306	134500	183344742	2470	2470	2470	2470	0
465	20250306	134400	183344742	2470	2470	2470	2470	0
466	20250306	134300	183344742	2470	2470	2470	2470	0
467	20250306	134200	183344742	2470	2470	2470	2470	0
468	20250306	134100	183344742	2470	2470	2470	2470	0
469	20250306	134000	183344742	2470	2470	2470	2470	0
470	20250306	133900	183344742	2470	2470	2470	2470	7
471	20250306	133800	183327452	2475	2475	2475	2475	0
472	20250306	133700	183327452	2475	2475	2475	2475	0
473	20250306	133600	183327452	2475	2475	2475	2475	0
474	20250306	133500	183327452	2475	2475	2475	2475	0
475	20250306	133400	183327452	2475	2475	2475	2475	0
476	20250306	133300	183327452	2475	2475	2475	2475	0
477	20250306	133200	183327452	2475	2475	2475	2475	101
478	20250306	133100	183077477	2480	2480	2480	2480	0
479	20250306	133000	183077477	2480	2480	2480	2480	2
480	20250306	132900	183072517	2480	2480	2480	2480	0
481	20250306	132800	183072517	2480	2480	2480	2480	0
482	20250306	132700	183072517	2480	2480	2480	2480	0
483	20250306	132600	183072517	2480	2480	2480	2480	0
484	20250306	132500	183072517	2480	2480	2480	2480	34
485	20250306	132400	182988197	2480	2480	2480	2480	0
486	20250306	132300	182988197	2480	2480	2480	2480	0
487	20250306	132200	182988197	2480	2480	2480	2480	1
488	20250306	132100	182985717	2485	2485	2485	2485	0
489	20250306	132000	182985717	2485	2485	2485	2485	3000
490	20250306	131900	175530717	2485	2485	2485	2485	0
491	20250306	131800	175530717	2485	2485	2485	2485	1
492	20250306	131700	175528232	2470	2470	2470	2470	0
493	20250306	131600	175528232	2470	2470	2470	2470	1774
494	20250306	131500	171146452	2470	2470	2470	2470	0
495	20250306	131400	171146452	2470	2470	2470	2470	0
496	20250306	131300	171146452	2470	2470	2470	2470	0
497	20250306	131200	171146452	2470	2470	2470	2470	0
498	20250306	131100	171146452	2470	2470	2470	2470	0
499	20250306	131000	171146452	2470	2470	2470	2470	0
500	20250306	130900	171146452	2470	2470	2470	2470	0
501	20250306	130800	171146452	2470	2470	2470	2470	237
502	20250306	130700	170561062	2475	2475	2475	2475	0
503	20250306	130600	170561062	2475	2475	2475	2475	1
504	20250306	130500	170558587	2470	2470	2470	2470	0
505	20250306	130400	170558587	2470	2470	2470	2470	0
506	20250306	130300	170558587	2470	2470	2470	2470	122
507	20250306	130200	170257247	2480	2480	2480	2480	0
508	20250306	130100	170257247	2480	2480	2480	2480	0
509	20250306	130000	170257247	2480	2480	2480	2480	0
510	20250306	125900	170257247	2480	2480	2480	2480	0
511	20250306	125800	170257247	2480	2480	2480	2480	0
512	20250306	125700	170257247	2480	2480	2480	2480	0
513	20250306	125600	170257247	2480	2480	2480	2480	127
514	20250306	125500	169942287	2485	2485	2485	2485	0
515	20250306	125400	169942287	2485	2485	2485	2485	52
516	20250306	125300	169813067	2485	2485	2485	2485	0
517	20250306	125200	169813067	2485	2485	2485	2485	1
518	20250306	125100	169810582	2470	2470	2470	2470	0
519	20250306	125000	169810582	2470	2470	2470	2470	0
520	20250306	124900	169810582	2470	2470	2470	2470	190
521	20250306	124800	169341282	2460	2460	2460	2460	0
522	20250306	124700	169341282	2460	2460	2460	2460	0
523	20250306	124600	169341282	2460	2460	2460	2460	0
524	20250306	124500	169341282	2460	2460	2460	2460	450
525	20250306	124400	168234282	2460	2460	2460	2460	0
526	20250306	124300	168234282	2460	2460	2460	2460	0
527	20250306	124200	168234282	2460	2460	2460	2460	500
528	20250306	124100	167004282	2460	2460	2460	2460	0
529	20250306	124000	167004282	2460	2460	2460	2460	0
530	20250306	123900	167004282	2460	2460	2460	2460	0
531	20250306	123800	167004282	2460	2460	2460	2460	0
532	20250306	123700	167004282	2460	2460	2460	2460	0
533	20250306	123600	167004282	2460	2460	2460	2460	71
534	20250306	123500	166829622	2460	2460	2460	2460	1
535	20250306	123400	166827162	2445	2445	2445	2445	0
536	20250306	123300	166827162	2445	2445	2445	2445	0
537	20250306	123200	166827162	2445	2445	2445	2445	0
538	20250306	123100	166827162	2445	2445	2445	2445	0
539	20250306	123000	166827162	2445	2445	2445	2445	300
540	20250306	122900	166093662	2445	2445	2445	2445	1
541	20250306	122800	166091217	2445	2445	2445	2445	0
542	20250306	122700	166091217	2445	2445	2445	2445	0
543	20250306	122600	166091217	2445	2445	2445	2445	0
544	20250306	122500	166091217	2445	2455	2455	2445	217
545	20250306	122400	165558822	2455	2455	2455	2455	0
546	20250306	122300	165558822	2455	2455	2455	2455	0
547	20250306	122200	165558822	2455	2455	2455	2455	7
548	20250306	122100	165541637	2455	2455	2455	2455	0
549	20250306	122000	165541637	2455	2455	2455	2455	0
550	20250306	121900	165541637	2455	2455	2455	2455	0
551	20250306	121800	165541637	2455	2455	2455	2455	0
552	20250306	121700	165541637	2455	2455	2455	2455	0
553	20250306	121600	165541637	2455	2455	2455	2455	0
554	20250306	121500	165541637	2455	2455	2455	2455	0
555	20250306	121400	165541637	2455	2455	2455	2455	0
556	20250306	121300	165541637	2455	2455	2455	2455	310
557	20250306	121200	164780587	2455	2455	2455	2455	0
558	20250306	121100	164780587	2455	2455	2455	2455	0
559	20250306	121000	164780587	2455	2455	2455	2455	1
560	20250306	120900	164778132	2460	2460	2460	2460	0
561	20250306	120800	164778132	2460	2460	2460	2460	0
562	20250306	120700	164778132	2460	2460	2460	2460	0
563	20250306	120600	164778132	2460	2450	2460	2450	868
564	20250306	120500	162644242	2450	2450	2450	2450	0
565	20250306	120400	162644242	2450	2450	2450	2450	0
566	20250306	120300	162644242	2450	2450	2450	2450	0
567	20250306	120200	162644242	2450	2450	2450	2450	1
568	20250306	120100	162641792	2445	2445	2445	2445	0
569	20250306	120000	162641792	2445	2445	2445	2445	5
570	20250306	115900	162629567	2445	2445	2445	2445	177
571	20250306	115800	162196802	2445	2460	2460	2445	89
572	20250306	115700	161978977	2445	2445	2445	2445	0
573	20250306	115600	161978977	2445	2445	2445	2445	403
574	20250306	115500	160993642	2460	2460	2460	2460	0
575	20250306	115400	160993642	2460	2460	2460	2460	0
576	20250306	115300	160993642	2460	2460	2460	2460	0
577	20250306	115200	160993642	2460	2460	2460	2460	0
578	20250306	115100	160993642	2460	2460	2460	2460	0
579	20250306	115000	160993642	2460	2460	2460	2460	0
580	20250306	114900	160993642	2460	2460	2460	2460	0
581	20250306	114800	160993642	2460	2460	2460	2460	0
582	20250306	114700	160993642	2460	2460	2460	2460	0
583	20250306	114600	160993642	2460	2460	2460	2460	0
584	20250306	114500	160993642	2460	2460	2460	2460	0
585	20250306	114400	160993642	2460	2460	2460	2460	0
586	20250306	114300	160993642	2460	2460	2460	2460	866
587	20250306	114200	158863282	2460	2460	2460	2460	0
588	20250306	114100	158863282	2460	2460	2460	2460	10
589	20250306	114000	158838682	2460	2460	2460	2460	0
590	20250306	113900	158838682	2460	2460	2460	2460	0
591	20250306	113800	158838682	2460	2460	2460	2460	0
592	20250306	113700	158838682	2460	2460	2460	2460	0
593	20250306	113600	158838682	2460	2460	2460	2460	0
594	20250306	113500	158838682	2460	2460	2460	2460	0
595	20250306	113400	158838682	2460	2460	2460	2460	0
596	20250306	113300	158838682	2460	2460	2460	2460	0
597	20250306	113200	158838682	2460	2460	2460	2460	0
598	20250306	113100	158838682	2460	2460	2460	2460	1
599	20250306	113000	158836222	2455	2455	2455	2455	0
600	20250306	112900	158836222	2455	2460	2460	2455	1176
601	20250306	112800	155945762	2460	2460	2460	2460	0
602	20250306	112700	155945762	2460	2460	2460	2460	0
603	20250306	112600	155945762	2460	2460	2460	2460	0
604	20250306	112500	155945762	2460	2460	2460	2460	0
605	20250306	112400	155945762	2460	2460	2460	2460	0
606	20250306	112300	155945762	2460	2460	2460	2460	0
607	20250306	112200	155945762	2460	2460	2460	2460	1
608	20250306	112100	155943302	2495	2495	2495	2495	0
609	20250306	112000	155943302	2495	2495	2495	2495	0
610	20250306	111900	155943302	2495	2495	2495	2495	0
611	20250306	111800	155943302	2495	2495	2495	2495	0
612	20250306	111700	155943302	2495	2465	2495	2465	101
613	20250306	111600	155691347	2490	2490	2490	2490	0
614	20250306	111500	155691347	2490	2490	2490	2490	1
615	20250306	111400	155688857	2465	2465	2465	2465	2
616	20250306	111300	155683927	2460	2480	2480	2460	2000
617	20250306	111200	150726847	2485	2485	2485	2485	0
618	20250306	111100	150726847	2485	2485	2485	2485	0
619	20250306	111000	150726847	2485	2485	2485	2485	1
620	20250306	110900	150724362	2490	2490	2490	2490	138
621	20250306	110800	150380742	2490	2490	2490	2490	380
622	20250306	110700	149434542	2490	2490	2490	2490	0
623	20250306	110600	149434542	2490	2490	2490	2490	0
624	20250306	110500	149434542	2490	2490	2490	2490	61
625	20250306	110400	149282652	2480	2480	2480	2480	404
626	20250306	110300	148280732	2480	2480	2480	2480	0
627	20250306	110200	148280732	2480	2480	2480	2480	0
628	20250306	110100	148280732	2480	2480	2480	2480	0
629	20250306	110000	148280732	2480	2480	2480	2480	0
630	20250306	105900	148280732	2480	2480	2480	2480	0
631	20250306	105800	148280732	2480	2480	2480	2480	0
632	20250306	105700	148280732	2480	2480	2480	2480	1000
633	20250306	105600	145800732	2480	2480	2480	2480	0
634	20250306	105500	145800732	2480	2455	2480	2455	25
635	20250306	105400	145739027	2475	2455	2475	2455	11
636	20250306	105300	145711982	2480	2480	2480	2480	0
637	20250306	105200	145711982	2480	2480	2480	2480	94
638	20250306	105100	145478862	2480	2475	2480	2475	662
639	20250306	105000	143838552	2475	2495	2495	2475	102
640	20250306	104900	143586047	2505	2505	2505	2505	457
641	20250306	104800	142441262	2505	2490	2505	2475	130
642	20250306	104700	142117787	2510	2510	2510	2510	682
643	20250306	104600	140405967	2515	2485	2515	2485	2943
644	20250306	104500	133044702	2485	2485	2485	2485	0
645	20250306	104400	133044702	2485	2485	2485	2485	1
646	20250306	104300	133042217	2485	2475	2485	2445	2181
647	20250306	104200	127644267	2480	2480	2480	2480	10
648	20250306	104100	127619467	2485	2485	2485	2485	1
649	20250306	104000	127616982	2485	2480	2485	2480	105
650	20250306	103900	127356082	2480	2480	2480	2480	0
651	20250306	103800	127356082	2480	2480	2480	2480	1
652	20250306	103700	127353602	2470	2470	2470	2470	0
653	20250306	103600	127353602	2470	2470	2470	2470	1
654	20250306	103500	127351132	2470	2470	2470	2470	662
655	20250306	103400	125715992	2470	2470	2470	2470	0
656	20250306	103300	125715992	2470	2470	2470	2470	482
657	20250306	103200	124525452	2470	2470	2470	2470	0
658	20250306	103100	124525452	2470	2470	2470	2470	1
659	20250306	103000	124522982	2485	2485	2485	2485	0
660	20250306	102900	124522982	2485	2485	2485	2485	20
661	20250306	102800	124473282	2485	2485	2485	2485	0
662	20250306	102700	124473282	2485	2490	2495	2485	1057
663	20250306	102600	121837337	2475	2450	2500	2450	4611
664	20250306	102500	110376767	2445	2445	2445	2445	0
665	20250306	102400	110376767	2445	2445	2445	2445	0
666	20250306	102300	110376767	2445	2445	2445	2445	1
667	20250306	102200	110374322	2440	2440	2440	2440	0
668	20250306	102100	110374322	2440	2440	2440	2440	0
669	20250306	102000	110374322	2440	2440	2440	2440	0
670	20250306	101900	110374322	2440	2440	2440	2440	3
671	20250306	101800	110367002	2435	2435	2435	2435	0
672	20250306	101700	110367002	2435	2435	2435	2435	0
673	20250306	101600	110367002	2435	2435	2435	2435	0
674	20250306	101500	110367002	2435	2445	2445	2435	1700
675	20250306	101400	106221387	2445	2445	2445	2445	0
676	20250306	101300	106221387	2445	2445	2445	2445	0
677	20250306	101200	106221387	2445	2445	2445	2445	181
678	20250306	101100	105778842	2450	2450	2450	2450	0
679	20250306	101000	105778842	2450	2450	2450	2450	1
680	20250306	100900	105776392	2445	2445	2445	2445	0
681	20250306	100800	105776392	2445	2445	2445	2445	0
682	20250306	100700	105776392	2445	2445	2445	2445	0
683	20250306	100600	105776392	2445	2445	2445	2445	0
684	20250306	100500	105776392	2445	2440	2445	2440	54
685	20250306	100400	105644507	2435	2435	2435	2430	633
686	20250306	100300	104103487	2440	2440	2440	2440	56
687	20250306	100200	103966847	2440	2440	2440	2440	0
688	20250306	100100	103966847	2440	2440	2440	2440	0
689	20250306	100000	103966847	2440	2440	2440	2440	0
690	20250306	095900	103966847	2440	2440	2440	2440	40
691	20250306	095800	103869247	2440	2440	2440	2440	0
692	20250306	095700	103869247	2440	2440	2440	2440	0
693	20250306	095600	103869247	2440	2440	2440	2440	0
694	20250306	095500	103869247	2440	2440	2440	2440	284
695	20250306	095400	103176287	2440	2440	2440	2440	0
696	20250306	095300	103176287	2440	2445	2445	2440	5
697	20250306	095200	103164082	2440	2440	2440	2440	0
698	20250306	095100	103164082	2440	2440	2440	2440	0
699	20250306	095000	103164082	2440	2440	2440	2440	59
700	20250306	094900	103020122	2445	2445	2445	2445	63
701	20250306	094800	102866087	2460	2460	2460	2460	0
702	20250306	094700	102866087	2460	2460	2460	2460	400
703	20250306	094600	101882087	2460	2460	2460	2460	0
704	20250306	094500	101882087	2460	2460	2460	2460	0
705	20250306	094400	101882087	2460	2460	2460	2460	0
706	20250306	094300	101882087	2460	2460	2460	2460	0
707	20250306	094200	101882087	2460	2460	2460	2460	115
708	20250306	094100	101599187	2470	2470	2470	2470	0
709	20250306	094000	101599187	2470	2470	2470	2470	50
710	20250306	093900	101475687	2460	2460	2460	2460	85
711	20250306	093800	101266587	2470	2470	2470	2470	0
712	20250306	093700	101266587	2470	2470	2470	2470	82
713	20250306	093600	101064047	2470	2470	2470	2470	0
714	20250306	093500	101064047	2470	2470	2480	2445	5924
715	20250306	093400	86433227	2475	2480	2480	2475	404
716	20250306	093300	85433307	2475	2475	2475	2475	31
717	20250306	093200	85356582	2475	2490	2490	2475	227
718	20250306	093100	84793257	2490	2490	2490	2490	30
719	20250306	093000	84718557	2495	2495	2495	2495	71
720	20250306	092900	84541412	2495	2450	2495	2450	1902
721	20250306	092800	79821337	2455	2455	2455	2455	0
722	20250306	092700	79821337	2455	2445	2455	2445	189
723	20250306	092600	79359222	2445	2445	2445	2445	0
724	20250306	092500	79359222	2445	2445	2445	2445	1233
725	20250306	092400	76344537	2445	2455	2455	2445	301
726	20250306	092300	75605592	2460	2460	2460	2460	0
727	20250306	092200	75605592	2460	2460	2460	2460	753
728	20250306	092100	73753212	2465	2465	2465	2465	200
729	20250306	092000	73260212	2465	2465	2465	2465	20
730	20250306	091900	73210912	2460	2465	2465	2460	784
731	20250306	091800	71279652	2470	2470	2470	2470	0
732	20250306	091700	71279652	2470	2470	2490	2470	67
733	20250306	091600	71113762	2470	2495	2495	2470	994
734	20250306	091500	68652397	2495	2475	2495	2475	1476
735	20250306	091400	64992722	2475	2495	2495	2475	487
736	20250306	091300	63787197	2495	2495	2500	2480	3578
737	20250306	091200	54877877	2495	2465	2495	2465	2453
738	20250306	091100	48806462	2465	2457	2465	2447	2406
739	20250306	091000	42914688	2452	2450	2452	2450	2
740	20250306	090900	42909786	2440	2440	2440	2440	0
741	20250306	090800	42909786	2440	2435	2440	2395	4025
742	20250306	090700	33172651	2435	2470	2470	2435	2495
743	20250306	090600	27055101	2465	2465	2470	2465	3924
744	20250306	090500	17377135	2460	2450	2460	2450	443
745	20250306	090400	16291760	2460	2465	2465	2430	939
746	20250306	090300	13983720	2445	2460	2475	2440	767
747	20250306	090200	12098445	2460	2435	2460	2430	1296
748	20250306	090100	8933720	2435	2420	2435	2420	636
749	20250306	090000	7388525	2435	2400	2435	2400	3071