KissMeData/321260/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	212500	506215866	2410	2410	2410	2410	4457
3	20250304	212400	506215866	2410	2410	2410	2410	0
4	20250304	212300	506215866	2410	2410	2410	2410	0
5	20250304	212200	506215866	2410	2410	2410	2410	0
6	20250304	212100	506215866	2410	2410	2410	2410	0
7	20250304	212000	506215866	2410	2410	2410	2410	0
8	20250304	211900	506215866	2410	2410	2410	2410	0
9	20250304	211800	506215866	2410	2410	2410	2410	0
10	20250304	211700	506215866	2410	2410	2410	2410	0
11	20250304	211600	506215866	2410	2410	2410	2410	0
12	20250304	211500	506215866	2410	2410	2410	2410	0
13	20250304	211400	506215866	2410	2410	2410	2410	0
14	20250304	211300	506215866	2410	2410	2410	2410	0
15	20250304	211200	506215866	2410	2410	2410	2410	0
16	20250304	211100	506215866	2410	2410	2410	2410	0
17	20250304	211000	506215866	2410	2410	2410	2410	0
18	20250304	210900	506215866	2410	2410	2410	2410	0
19	20250304	210800	506215866	2410	2410	2410	2410	0
20	20250304	210700	506215866	2410	2410	2410	2410	0
21	20250304	210600	506215866	2410	2410	2410	2410	0
22	20250304	210500	506215866	2410	2410	2410	2410	0
23	20250304	210400	506215866	2410	2410	2410	2410	0
24	20250304	210300	506215866	2410	2410	2410	2410	0
25	20250304	210200	506215866	2410	2410	2410	2410	0
26	20250304	210100	506215866	2410	2410	2410	2410	0
27	20250304	210000	506215866	2410	2410	2410	2410	0
28	20250304	205900	506215866	2410	2410	2410	2410	0
29	20250304	205800	506215866	2410	2410	2410	2410	0
30	20250304	205700	506215866	2410	2410	2410	2410	0
31	20250304	205600	506215866	2410	2410	2410	2410	0
32	20250304	205500	506215866	2410	2410	2410	2410	4457
33	20250304	205400	506215866	2410	2410	2410	2410	0
34	20250304	205300	506215866	2410	2410	2410	2410	0
35	20250304	205200	506215866	2410	2410	2410	2410	0
36	20250304	205100	506215866	2410	2410	2410	2410	0
37	20250304	205000	506215866	2410	2410	2410	2410	0
38	20250304	204900	506215866	2410	2410	2410	2410	0
39	20250304	204800	506215866	2410	2410	2410	2410	0
40	20250304	204700	506215866	2410	2410	2410	2410	0
41	20250304	204600	506215866	2410	2410	2410	2410	0
42	20250304	204500	506215866	2410	2410	2410	2410	0
43	20250304	204400	506215866	2410	2410	2410	2410	0
44	20250304	204300	506215866	2410	2410	2410	2410	0
45	20250304	204200	506215866	2410	2410	2410	2410	0
46	20250304	204100	506215866	2410	2410	2410	2410	0
47	20250304	204000	506215866	2410	2410	2410	2410	0
48	20250304	203900	506215866	2410	2410	2410	2410	0
49	20250304	203800	506215866	2410	2410	2410	2410	0
50	20250304	203700	506215866	2410	2410	2410	2410	0
51	20250304	203600	506215866	2410	2410	2410	2410	0
52	20250304	203500	506215866	2410	2410	2410	2410	0
53	20250304	203400	506215866	2410	2410	2410	2410	0
54	20250304	203300	506215866	2410	2410	2410	2410	0
55	20250304	203200	506215866	2410	2410	2410	2410	0
56	20250304	203100	506215866	2410	2410	2410	2410	0
57	20250304	203000	506215866	2410	2410	2410	2410	0
58	20250304	202900	506215866	2410	2410	2410	2410	0
59	20250304	202800	506215866	2410	2410	2410	2410	0
60	20250304	202700	506215866	2410	2410	2410	2410	0
61	20250304	202600	506215866	2410	2410	2410	2410	0
62	20250304	202500	506215866	2410	2410	2410	2410	4457
63	20250304	202400	506215866	2410	2410	2410	2410	0
64	20250304	202300	506215866	2410	2410	2410	2410	0
65	20250304	202200	506215866	2410	2410	2410	2410	0
66	20250304	202100	506215866	2410	2410	2410	2410	0
67	20250304	202000	506215866	2410	2410	2410	2410	0
68	20250304	201900	506215866	2410	2410	2410	2410	0
69	20250304	201800	506215866	2410	2410	2410	2410	0
70	20250304	201700	506215866	2410	2410	2410	2410	0
71	20250304	201600	506215866	2410	2410	2410	2410	0
72	20250304	201500	506215866	2410	2410	2410	2410	0
73	20250304	201400	506215866	2410	2410	2410	2410	0
74	20250304	201300	506215866	2410	2410	2410	2410	0
75	20250304	201200	506215866	2410	2410	2410	2410	0
76	20250304	201100	506215866	2410	2410	2410	2410	0
77	20250304	201000	506215866	2410	2410	2410	2410	0
78	20250304	200900	506215866	2410	2410	2410	2410	0
79	20250304	200800	506215866	2410	2410	2410	2410	0
80	20250304	200700	506215866	2410	2410	2410	2410	0
81	20250304	200600	506215866	2410	2410	2410	2410	0
82	20250304	200500	506215866	2410	2410	2410	2410	0
83	20250304	200400	506215866	2410	2410	2410	2410	0
84	20250304	200300	506215866	2410	2410	2410	2410	0
85	20250304	200200	506215866	2410	2410	2410	2410	0
86	20250304	200100	506215866	2410	2410	2410	2410	0
87	20250304	200000	506215866	2410	2410	2410	2410	0
88	20250304	195900	506215866	2410	2410	2410	2410	0
89	20250304	195800	506215866	2410	2410	2410	2410	0
90	20250304	195700	506215866	2410	2410	2410	2410	0
91	20250304	195600	506215866	2410	2410	2410	2410	0
92	20250304	195500	506215866	2410	2410	2410	2410	4457
93	20250304	195400	506215866	2410	2410	2410	2410	0
94	20250304	195300	506215866	2410	2410	2410	2410	0
95	20250304	195200	506215866	2410	2410	2410	2410	0
96	20250304	195100	506215866	2410	2410	2410	2410	0
97	20250304	195000	506215866	2410	2410	2410	2410	0
98	20250304	194900	506215866	2410	2410	2410	2410	0
99	20250304	194800	506215866	2410	2410	2410	2410	0
100	20250304	194700	506215866	2410	2410	2410	2410	0
101	20250304	194600	506215866	2410	2410	2410	2410	0
102	20250304	194500	506215866	2410	2410	2410	2410	0
103	20250304	194400	506215866	2410	2410	2410	2410	0
104	20250304	194300	506215866	2410	2410	2410	2410	0
105	20250304	194200	506215866	2410	2410	2410	2410	0
106	20250304	194100	506215866	2410	2410	2410	2410	0
107	20250304	194000	506215866	2410	2410	2410	2410	0
108	20250304	193900	506215866	2410	2410	2410	2410	0
109	20250304	193800	506215866	2410	2410	2410	2410	0
110	20250304	193700	506215866	2410	2410	2410	2410	0
111	20250304	193600	506215866	2410	2410	2410	2410	0
112	20250304	193500	506215866	2410	2410	2410	2410	0
113	20250304	193400	506215866	2410	2410	2410	2410	0
114	20250304	193300	506215866	2410	2410	2410	2410	0
115	20250304	193200	506215866	2410	2410	2410	2410	0
116	20250304	193100	506215866	2410	2410	2410	2410	0
117	20250304	193000	506215866	2410	2410	2410	2410	0
118	20250304	192900	506215866	2410	2410	2410	2410	0
119	20250304	192800	506215866	2410	2410	2410	2410	0
120	20250304	192700	506215866	2410	2410	2410	2410	0
121	20250304	192600	506215866	2410	2410	2410	2410	0
122	20250304	192500	506215866	2410	2410	2410	2410	4457
123	20250304	192400	506215866	2410	2410	2410	2410	0
124	20250304	192300	506215866	2410	2410	2410	2410	0
125	20250304	192200	506215866	2410	2410	2410	2410	0
126	20250304	192100	506215866	2410	2410	2410	2410	0
127	20250304	192000	506215866	2410	2410	2410	2410	0
128	20250304	191900	506215866	2410	2410	2410	2410	0
129	20250304	191800	506215866	2410	2410	2410	2410	0
130	20250304	191700	506215866	2410	2410	2410	2410	0
131	20250304	191600	506215866	2410	2410	2410	2410	0
132	20250304	191500	506215866	2410	2410	2410	2410	0
133	20250304	191400	506215866	2410	2410	2410	2410	0
134	20250304	191300	506215866	2410	2410	2410	2410	0
135	20250304	191200	506215866	2410	2410	2410	2410	0
136	20250304	191100	506215866	2410	2410	2410	2410	0
137	20250304	191000	506215866	2410	2410	2410	2410	0
138	20250304	190900	506215866	2410	2410	2410	2410	0
139	20250304	190800	506215866	2410	2410	2410	2410	0
140	20250304	190700	506215866	2410	2410	2410	2410	0
141	20250304	190600	506215866	2410	2410	2410	2410	0
142	20250304	190500	506215866	2410	2410	2410	2410	0
143	20250304	190400	506215866	2410	2410	2410	2410	0
144	20250304	190300	506215866	2410	2410	2410	2410	0
145	20250304	190200	506215866	2410	2410	2410	2410	0
146	20250304	190100	506215866	2410	2410	2410	2410	0
147	20250304	190000	506215866	2410	2410	2410	2410	0
148	20250304	185900	506215866	2410	2410	2410	2410	0
149	20250304	185800	506215866	2410	2410	2410	2410	0
150	20250304	185700	506215866	2410	2410	2410	2410	0
151	20250304	185600	506215866	2410	2410	2410	2410	0
152	20250304	185500	506215866	2410	2410	2410	2410	4457
153	20250304	185400	506215866	2410	2410	2410	2410	0
154	20250304	185300	506215866	2410	2410	2410	2410	0
155	20250304	185200	506215866	2410	2410	2410	2410	0
156	20250304	185100	506215866	2410	2410	2410	2410	0
157	20250304	185000	506215866	2410	2410	2410	2410	0
158	20250304	184900	506215866	2410	2410	2410	2410	0
159	20250304	184800	506215866	2410	2410	2410	2410	0
160	20250304	184700	506215866	2410	2410	2410	2410	0
161	20250304	184600	506215866	2410	2410	2410	2410	0
162	20250304	184500	506215866	2410	2410	2410	2410	0
163	20250304	184400	506215866	2410	2410	2410	2410	0
164	20250304	184300	506215866	2410	2410	2410	2410	0
165	20250304	184200	506215866	2410	2410	2410	2410	0
166	20250304	184100	506215866	2410	2410	2410	2410	0
167	20250304	184000	506215866	2410	2410	2410	2410	0
168	20250304	183900	506215866	2410	2410	2410	2410	0
169	20250304	183800	506215866	2410	2410	2410	2410	0
170	20250304	183700	506215866	2410	2410	2410	2410	0
171	20250304	183600	506215866	2410	2410	2410	2410	0
172	20250304	183500	506215866	2410	2410	2410	2410	0
173	20250304	183400	506215866	2410	2410	2410	2410	0
174	20250304	183300	506215866	2410	2410	2410	2410	0
175	20250304	183200	506215866	2410	2410	2410	2410	0
176	20250304	183100	506215866	2410	2410	2410	2410	0
177	20250304	183000	506215866	2410	2410	2410	2410	0
178	20250304	182900	506215866	2410	2410	2410	2410	0
179	20250304	182800	506215866	2410	2410	2410	2410	0
180	20250304	182700	506215866	2410	2410	2410	2410	0
181	20250304	182600	506215866	2410	2410	2410	2410	0
182	20250304	182500	506215866	2410	2410	2410	2410	4457
183	20250304	182400	506215866	2410	2410	2410	2410	0
184	20250304	182300	506215866	2410	2410	2410	2410	0
185	20250304	182200	506215866	2410	2410	2410	2410	0
186	20250304	182100	506215866	2410	2410	2410	2410	0
187	20250304	182000	506215866	2410	2410	2410	2410	0
188	20250304	181900	506215866	2410	2410	2410	2410	0
189	20250304	181800	506215866	2410	2410	2410	2410	0
190	20250304	181700	506215866	2410	2410	2410	2410	0
191	20250304	181600	506215866	2410	2410	2410	2410	0
192	20250304	181500	506215866	2410	2410	2410	2410	0
193	20250304	181400	506215866	2410	2410	2410	2410	0
194	20250304	181300	506215866	2410	2410	2410	2410	0
195	20250304	181200	506215866	2410	2410	2410	2410	0
196	20250304	181100	506215866	2410	2410	2410	2410	0
197	20250304	181000	506215866	2410	2410	2410	2410	0
198	20250304	180900	506215866	2410	2410	2410	2410	0
199	20250304	180800	506215866	2410	2410	2410	2410	0
200	20250304	180700	506215866	2410	2410	2410	2410	0
201	20250304	180600	506215866	2410	2410	2410	2410	0
202	20250304	180500	506215866	2410	2410	2410	2410	0
203	20250304	180400	506215866	2410	2410	2410	2410	0
204	20250304	180300	506215866	2410	2410	2410	2410	0
205	20250304	180200	506215866	2410	2410	2410	2410	0
206	20250304	180100	506215866	2410	2410	2410	2410	0
207	20250304	180000	506215866	2410	2410	2410	2410	0
208	20250304	175900	506215866	2410	2410	2410	2410	0
209	20250304	175800	506215866	2410	2410	2410	2410	0
210	20250304	175700	506215866	2410	2410	2410	2410	0
211	20250304	175600	506215866	2410	2410	2410	2410	0
212	20250304	175500	506215866	2410	2410	2410	2410	4457
213	20250304	175400	506215866	2410	2410	2410	2410	0
214	20250304	175300	506215866	2410	2410	2410	2410	0
215	20250304	175200	506215866	2410	2410	2410	2410	0
216	20250304	175100	506215866	2410	2410	2410	2410	0
217	20250304	175000	506215866	2410	2410	2410	2410	0
218	20250304	174900	506215866	2410	2410	2410	2410	0
219	20250304	174800	506215866	2410	2410	2410	2410	0
220	20250304	174700	506215866	2410	2410	2410	2410	0
221	20250304	174600	506215866	2410	2410	2410	2410	0
222	20250304	174500	506215866	2410	2410	2410	2410	0
223	20250304	174400	506215866	2410	2410	2410	2410	0
224	20250304	174300	506215866	2410	2410	2410	2410	0
225	20250304	174200	506215866	2410	2410	2410	2410	0
226	20250304	174100	506215866	2410	2410	2410	2410	0
227	20250304	174000	506215866	2410	2410	2410	2410	0
228	20250304	173900	506215866	2410	2410	2410	2410	0
229	20250304	173800	506215866	2410	2410	2410	2410	0
230	20250304	173700	506215866	2410	2410	2410	2410	0
231	20250304	173600	506215866	2410	2410	2410	2410	0
232	20250304	173500	506215866	2410	2410	2410	2410	0
233	20250304	173400	506215866	2410	2410	2410	2410	0
234	20250304	173300	506215866	2410	2410	2410	2410	0
235	20250304	173200	506215866	2410	2410	2410	2410	0
236	20250304	173100	506215866	2410	2410	2410	2410	0
237	20250304	173000	506215866	2410	2410	2410	2410	0
238	20250304	172900	506215866	2410	2410	2410	2410	0
239	20250304	172800	506215866	2410	2410	2410	2410	0
240	20250304	172700	506215866	2410	2410	2410	2410	0
241	20250304	172600	506215866	2410	2410	2410	2410	0
242	20250304	172500	506215866	2410	2410	2410	2410	4457
243	20250304	172400	506215866	2410	2410	2410	2410	0
244	20250304	172300	506215866	2410	2410	2410	2410	0
245	20250304	172200	506215866	2410	2410	2410	2410	0
246	20250304	172100	506215866	2410	2410	2410	2410	0
247	20250304	172000	506215866	2410	2410	2410	2410	0
248	20250304	171900	506215866	2410	2410	2410	2410	0
249	20250304	171800	506215866	2410	2410	2410	2410	0
250	20250304	171700	506215866	2410	2410	2410	2410	0
251	20250304	171600	506215866	2410	2410	2410	2410	0
252	20250304	171500	506215866	2410	2410	2410	2410	0
253	20250304	171400	506215866	2410	2410	2410	2410	0
254	20250304	171300	506215866	2410	2410	2410	2410	0
255	20250304	171200	506215866	2410	2410	2410	2410	0
256	20250304	171100	506215866	2410	2410	2410	2410	0
257	20250304	171000	506215866	2410	2410	2410	2410	0
258	20250304	170900	506215866	2410	2410	2410	2410	0
259	20250304	170800	506215866	2410	2410	2410	2410	0
260	20250304	170700	506215866	2410	2410	2410	2410	0
261	20250304	170600	506215866	2410	2410	2410	2410	0
262	20250304	170500	506215866	2410	2410	2410	2410	0
263	20250304	170400	506215866	2410	2410	2410	2410	0
264	20250304	170300	506215866	2410	2410	2410	2410	0
265	20250304	170200	506215866	2410	2410	2410	2410	0
266	20250304	170100	506215866	2410	2410	2410	2410	0
267	20250304	170000	506215866	2410	2410	2410	2410	0
268	20250304	165900	506215866	2410	2410	2410	2410	0
269	20250304	165800	506215866	2410	2410	2410	2410	0
270	20250304	165700	506215866	2410	2410	2410	2410	0
271	20250304	165600	506215866	2410	2410	2410	2410	0
272	20250304	165500	506215866	2410	2410	2410	2410	4457
273	20250304	165400	506215866	2410	2410	2410	2410	0
274	20250304	165300	506215866	2410	2410	2410	2410	0
275	20250304	165200	506215866	2410	2410	2410	2410	0
276	20250304	165100	506215866	2410	2410	2410	2410	0
277	20250304	165000	506215866	2410	2410	2410	2410	0
278	20250304	164900	506215866	2410	2410	2410	2410	0
279	20250304	164800	506215866	2410	2410	2410	2410	0
280	20250304	164700	506215866	2410	2410	2410	2410	0
281	20250304	164600	506215866	2410	2410	2410	2410	0
282	20250304	164500	506215866	2410	2410	2410	2410	0
283	20250304	164400	506215866	2410	2410	2410	2410	0
284	20250304	164300	506215866	2410	2410	2410	2410	0
285	20250304	164200	506215866	2410	2410	2410	2410	0
286	20250304	164100	506215866	2410	2410	2410	2410	0
287	20250304	164000	506215866	2410	2410	2410	2410	0
288	20250304	163900	506215866	2410	2410	2410	2410	0
289	20250304	163800	506215866	2410	2410	2410	2410	0
290	20250304	163700	506215866	2410	2410	2410	2410	0
291	20250304	163600	506215866	2410	2410	2410	2410	0
292	20250304	163500	506215866	2410	2410	2410	2410	0
293	20250304	163400	506215866	2410	2410	2410	2410	0
294	20250304	163300	506215866	2410	2410	2410	2410	0
295	20250304	163200	506215866	2410	2410	2410	2410	0
296	20250304	163100	506215866	2410	2410	2410	2410	0
297	20250304	163000	506215866	2410	2410	2410	2410	0
298	20250304	162900	506215866	2410	2410	2410	2410	0
299	20250304	162800	506215866	2410	2410	2410	2410	0
300	20250304	162700	506215866	2410	2410	2410	2410	0
301	20250304	162600	506215866	2410	2410	2410	2410	0
302	20250304	162500	506215866	2410	2410	2410	2410	4457
303	20250304	162400	506215866	2410	2410	2410	2410	0
304	20250304	162300	506215866	2410	2410	2410	2410	0
305	20250304	162200	506215866	2410	2410	2410	2410	0
306	20250304	162100	506215866	2410	2410	2410	2410	0
307	20250304	162000	506215866	2410	2410	2410	2410	0
308	20250304	161900	506215866	2410	2410	2410	2410	0
309	20250304	161800	506215866	2410	2410	2410	2410	0
310	20250304	161700	506215866	2410	2410	2410	2410	0
311	20250304	161600	506215866	2410	2410	2410	2410	0
312	20250304	161500	506215866	2410	2410	2410	2410	0
313	20250304	161400	506215866	2410	2410	2410	2410	0
314	20250304	161300	506215866	2410	2410	2410	2410	0
315	20250304	161200	506215866	2410	2410	2410	2410	0
316	20250304	161100	506215866	2410	2410	2410	2410	0
317	20250304	161000	506215866	2410	2410	2410	2410	0
318	20250304	160900	506215866	2410	2410	2410	2410	0
319	20250304	160800	506215866	2410	2410	2410	2410	0
320	20250304	160700	506215866	2410	2410	2410	2410	0
321	20250304	160600	506215866	2410	2410	2410	2410	0
322	20250304	160500	506215866	2410	2410	2410	2410	0
323	20250304	160400	506215866	2410	2410	2410	2410	0
324	20250304	160300	506215866	2410	2410	2410	2410	0
325	20250304	160200	506215866	2410	2410	2410	2410	0
326	20250304	160100	506215866	2410	2410	2410	2410	0
327	20250304	160000	506215866	2410	2410	2410	2410	0
328	20250304	155900	506215866	2410	2410	2410	2410	0
329	20250304	155800	506215866	2410	2410	2410	2410	0
330	20250304	155700	506215866	2410	2410	2410	2410	0
331	20250304	155600	506215866	2410	2410	2410	2410	0
332	20250304	155500	506215866	2410	2410	2410	2410	4457
333	20250304	155400	506215866	2410	2410	2410	2410	0
334	20250304	155300	506215866	2410	2410	2410	2410	0
335	20250304	155200	506215866	2410	2410	2410	2410	0
336	20250304	155100	506215866	2410	2410	2410	2410	0
337	20250304	155000	506215866	2410	2410	2410	2410	0
338	20250304	154900	506215866	2410	2410	2410	2410	0
339	20250304	154800	506215866	2410	2410	2410	2410	0
340	20250304	154700	506215866	2410	2410	2410	2410	0
341	20250304	154600	506215866	2410	2410	2410	2410	0
342	20250304	154500	506215866	2410	2410	2410	2410	0
343	20250304	154400	506215866	2410	2410	2410	2410	0
344	20250304	154300	506215866	2410	2410	2410	2410	0
345	20250304	154200	506215866	2410	2410	2410	2410	0
346	20250304	154100	506215866	2410	2410	2410	2410	0
347	20250304	154000	506215866	2410	2410	2410	2410	0
348	20250304	153900	506215866	2410	2410	2410	2410	0
349	20250304	153800	506215866	2410	2410	2410	2410	0
350	20250304	153700	506215866	2410	2410	2410	2410	0
351	20250304	153600	506215866	2410	2410	2410	2410	0
352	20250304	153500	506215866	2410	2410	2410	2410	0
353	20250304	153400	506215866	2410	2410	2410	2410	0
354	20250304	153300	506215866	2410	2410	2410	2410	0
355	20250304	153200	506215866	2410	2410	2410	2410	0
356	20250304	153100	506215866	2410	2410	2410	2410	0
357	20250304	153000	506215866	2410	2410	2410	2410	4457
358	20250304	152900	495474496	2400	2400	2400	2400	0
359	20250304	152800	495474496	2400	2400	2400	2400	0
360	20250304	152700	495474496	2400	2400	2400	2400	0
361	20250304	152600	495474496	2400	2400	2400	2400	0
362	20250304	152500	495474496	2400	2400	2400	2400	0
363	20250304	152400	495474496	2400	2400	2400	2400	0
364	20250304	152300	495474496	2400	2400	2400	2400	0
365	20250304	152200	495474496	2400	2400	2400	2400	0
366	20250304	152100	495474496	2400	2400	2400	2400	0
367	20250304	152000	495474496	2400	2400	2400	2400	0
368	20250304	151900	495474496	2400	2375	2400	2375	164
369	20250304	151800	495082811	2375	2380	2380	2375	116
370	20250304	151700	494807146	2410	2380	2410	2375	475
371	20250304	151600	493674281	2405	2405	2405	2405	20
372	20250304	151500	493626181	2400	2380	2400	2380	2010
373	20250304	151400	488802431	2400	2400	2400	2380	257
374	20250304	151300	488187431	2385	2385	2400	2385	596
375	20250304	151200	486765601	2385	2375	2385	2370	1175
376	20250304	151100	483968816	2380	2380	2380	2380	100
377	20250304	151000	483730816	2370	2355	2370	2355	1699
378	20250304	150900	479716581	2355	2355	2355	2355	93
379	20250304	150800	479497566	2355	2355	2355	2355	140
380	20250304	150700	479167866	2355	2355	2355	2355	200
381	20250304	150600	478696866	2355	2355	2355	2355	21
382	20250304	150500	478647411	2350	2350	2350	2350	714
383	20250304	150400	476969511	2350	2350	2350	2350	0
384	20250304	150300	476969511	2350	2350	2350	2350	226
385	20250304	150200	476438411	2350	2350	2350	2350	99
386	20250304	150100	476205761	2350	2355	2355	2350	1000
387	20250304	150000	473855721	2360	2355	2360	2355	1001
388	20250304	145900	471498361	2360	2365	2370	2350	1301
389	20250304	145800	468433461	2365	2365	2365	2365	0
390	20250304	145700	468433461	2365	2365	2365	2365	0
391	20250304	145600	468433461	2365	2365	2365	2365	232
392	20250304	145500	467884781	2370	2370	2370	2370	69
393	20250304	145400	467721251	2370	2370	2375	2370	958
394	20250304	145300	465448971	2375	2370	2375	2370	6
395	20250304	145200	465434746	2370	2360	2370	2360	536
396	20250304	145100	464167271	2365	2355	2365	2355	117
397	20250304	145000	463891721	2355	2350	2355	2350	133
398	20250304	144900	463579161	2350	2335	2350	2330	1289
399	20250304	144800	460575401	2330	2370	2370	2320	10776
400	20250304	144700	435307121	2370	2370	2370	2370	39
401	20250304	144600	435214691	2385	2385	2385	2385	0
402	20250304	144500	435214691	2385	2385	2385	2385	0
403	20250304	144400	435214691	2385	2385	2385	2385	0
404	20250304	144300	435214691	2385	2385	2385	2385	0
405	20250304	144200	435214691	2385	2375	2385	2375	2
406	20250304	144100	435209931	2360	2360	2360	2360	0
407	20250304	144000	435209931	2360	2365	2365	2360	1116
408	20250304	143900	432570691	2365	2375	2375	2360	3485
409	20250304	143800	424308946	2375	2390	2390	2375	2341
410	20250304	143700	418747651	2395	2395	2395	2395	0
411	20250304	143600	418747651	2395	2395	2395	2395	0
412	20250304	143500	418747651	2395	2395	2395	2395	0
413	20250304	143400	418747651	2395	2395	2395	2395	0
414	20250304	143300	418747651	2395	2395	2395	2395	262
415	20250304	143200	418120161	2397	2397	2397	2397	0
416	20250304	143100	418120161	2397	2397	2397	2397	100
417	20250304	143000	417880461	2410	2410	2410	2410	0
418	20250304	142900	417880461	2410	2410	2410	2410	0
419	20250304	142800	417880461	2410	2410	2410	2410	0
420	20250304	142700	417880461	2410	2410	2410	2410	1
421	20250304	142600	417878051	2395	2395	2395	2395	0
422	20250304	142500	417878051	2395	2395	2395	2395	0
423	20250304	142400	417878051	2395	2395	2395	2395	0
424	20250304	142300	417878051	2395	2395	2395	2395	41
425	20250304	142200	417779856	2400	2390	2435	2390	4132
426	20250304	142100	407776641	2390	2390	2390	2390	0
427	20250304	142000	407776641	2390	2390	2390	2390	100
428	20250304	141900	407537641	2390	2390	2390	2390	0
429	20250304	141800	407537641	2390	2390	2390	2390	50
430	20250304	141700	407418141	2385	2385	2385	2385	0
431	20250304	141600	407418141	2385	2385	2385	2385	0
432	20250304	141500	407418141	2385	2385	2385	2385	0
433	20250304	141400	407418141	2385	2385	2385	2385	0
434	20250304	141300	407418141	2385	2385	2385	2385	353
435	20250304	141200	406576236	2380	2380	2380	2380	115
436	20250304	141100	406302536	2380	2375	2380	2375	52
437	20250304	141000	406178786	2375	2375	2375	2375	585
438	20250304	140900	404789411	2380	2380	2380	2380	10
439	20250304	140800	404765611	2380	2395	2395	2380	6854
440	20250304	140700	388400681	2400	2400	2400	2400	0
441	20250304	140600	388400681	2400	2400	2400	2400	1
442	20250304	140500	388398281	2395	2400	2400	2395	3491
443	20250304	140400	380037171	2400	2400	2400	2400	115
444	20250304	140300	379761171	2400	2400	2400	2400	4199
445	20250304	140200	369683571	2405	2405	2405	2405	1208
446	20250304	140100	366778331	2420	2420	2420	2420	0
447	20250304	140000	366778331	2420	2410	2420	2405	1422
448	20250304	135900	363351306	2415	2410	2425	2410	13
449	20250304	135800	363319956	2410	2415	2415	2410	1710
450	20250304	135700	359190311	2430	2430	2430	2430	0
451	20250304	135600	359190311	2430	2430	2430	2430	0
452	20250304	135500	359190311	2430	2430	2430	2430	0
453	20250304	135400	359190311	2430	2430	2430	2430	0
454	20250304	135300	359190311	2430	2430	2430	2430	0
455	20250304	135200	359190311	2430	2430	2430	2430	0
456	20250304	135100	359190311	2430	2430	2430	2430	2
457	20250304	135000	359185451	2420	2420	2420	2420	1
458	20250304	134900	359183031	2430	2430	2430	2430	0
459	20250304	134800	359183031	2430	2430	2430	2430	0
460	20250304	134700	359183031	2430	2430	2430	2430	0
461	20250304	134600	359183031	2430	2430	2430	2430	0
462	20250304	134500	359183031	2430	2430	2430	2430	1
463	20250304	134400	359180601	2430	2430	2430	2430	0
464	20250304	134300	359180601	2430	2430	2430	2430	0
465	20250304	134200	359180601	2430	2430	2430	2430	0
466	20250304	134100	359180601	2430	2430	2430	2430	1
467	20250304	134000	359178171	2420	2420	2420	2420	0
468	20250304	133900	359178171	2420	2420	2420	2420	211
469	20250304	133800	358667551	2420	2420	2420	2420	100
470	20250304	133700	358425551	2435	2435	2435	2435	20000
471	20250304	133600	309725551	2435	2435	2435	2435	0
472	20250304	133500	309725551	2435	2435	2435	2435	0
473	20250304	133400	309725551	2435	2435	2435	2435	0
474	20250304	133300	309725551	2435	2435	2435	2435	0
475	20250304	133200	309725551	2435	2435	2435	2435	0
476	20250304	133100	309725551	2435	2435	2435	2435	1
477	20250304	133000	309723116	2405	2425	2425	2405	1009
478	20250304	132900	307276491	2405	2405	2405	2405	208
479	20250304	132800	306776251	2425	2425	2425	2425	0
480	20250304	132700	306776251	2425	2405	2425	2405	17
481	20250304	132600	306735236	2415	2415	2415	2415	400
482	20250304	132500	305769236	2400	2400	2400	2400	0
483	20250304	132400	305769236	2400	2405	2405	2395	1350
484	20250304	132300	302529521	2400	2405	2405	2400	4000
485	20250304	132200	292928871	2400	2400	2400	2400	0
486	20250304	132100	292928871	2400	2415	2415	2400	7928
487	20250304	132000	273843711	2410	2410	2410	2410	0
488	20250304	131900	273843711	2410	2410	2410	2410	0
489	20250304	131800	273843711	2410	2410	2410	2410	0
490	20250304	131700	273843711	2410	2410	2410	2410	0
491	20250304	131600	273843711	2410	2415	2415	2410	1000
492	20250304	131500	271433581	2420	2420	2420	2420	1
493	20250304	131400	271431161	2420	2420	2420	2420	0
494	20250304	131300	271431161	2420	2420	2420	2420	0
495	20250304	131200	271431161	2420	2420	2420	2420	0
496	20250304	131100	271431161	2420	2420	2420	2420	25
497	20250304	131000	271370661	2420	2420	2420	2420	1
498	20250304	130900	271368241	2420	2420	2420	2420	1
499	20250304	130800	271365821	2410	2410	2410	2410	2
500	20250304	130700	271361001	2420	2420	2420	2420	0
501	20250304	130600	271361001	2420	2420	2420	2410	212
502	20250304	130500	270850061	2410	2410	2410	2410	18
503	20250304	130400	270806681	2420	2420	2420	2420	0
504	20250304	130300	270806681	2420	2420	2420	2420	0
505	20250304	130200	270806681	2420	2420	2420	2420	0
506	20250304	130100	270806681	2420	2420	2420	2420	0
507	20250304	130000	270806681	2420	2420	2420	2420	0
508	20250304	125900	270806681	2420	2420	2420	2420	0
509	20250304	125800	270806681	2420	2420	2420	2420	0
510	20250304	125700	270806681	2420	2420	2420	2420	0
511	20250304	125600	270806681	2420	2420	2420	2420	0
512	20250304	125500	270806681	2420	2420	2420	2420	1
513	20250304	125400	270804261	2410	2410	2410	2410	0
514	20250304	125300	270804261	2410	2410	2410	2410	81
515	20250304	125200	270609051	2425	2425	2425	2425	0
516	20250304	125100	270609051	2425	2425	2425	2425	0
517	20250304	125000	270609051	2425	2425	2425	2425	0
518	20250304	124900	270609051	2425	2425	2425	2425	0
519	20250304	124800	270609051	2425	2425	2425	2425	0
520	20250304	124700	270609051	2425	2425	2425	2425	0
521	20250304	124600	270609051	2425	2425	2425	2425	0
522	20250304	124500	270609051	2425	2425	2425	2425	0
523	20250304	124400	270609051	2425	2425	2425	2425	0
524	20250304	124300	270609051	2425	2425	2425	2425	0
525	20250304	124200	270609051	2425	2410	2425	2410	831
526	20250304	124100	268606326	2410	2410	2410	2410	0
527	20250304	124000	268606326	2410	2410	2410	2410	0
528	20250304	123900	268606326	2410	2415	2415	2410	100
529	20250304	123800	268365316	2425	2425	2425	2425	1
530	20250304	123700	268362891	2425	2425	2425	2425	0
531	20250304	123600	268362891	2425	2425	2425	2425	0
532	20250304	123500	268362891	2425	2425	2425	2425	0
533	20250304	123400	268362891	2425	2425	2425	2425	0
534	20250304	123300	268362891	2425	2425	2425	2425	0
535	20250304	123200	268362891	2425	2425	2425	2425	0
536	20250304	123100	268362891	2425	2425	2425	2425	0
537	20250304	123000	268362891	2425	2425	2425	2425	0
538	20250304	122900	268362891	2425	2425	2425	2425	0
539	20250304	122800	268362891	2425	2425	2425	2425	0
540	20250304	122700	268362891	2425	2425	2425	2425	0
541	20250304	122600	268362891	2425	2425	2425	2425	15
542	20250304	122500	268326516	2425	2425	2425	2425	0
543	20250304	122400	268326516	2425	2425	2425	2425	0
544	20250304	122300	268326516	2425	2425	2425	2425	0
545	20250304	122200	268326516	2425	2425	2425	2425	0
546	20250304	122100	268326516	2425	2425	2425	2425	1
547	20250304	122000	268324091	2415	2425	2425	2415	61
548	20250304	121900	268176766	2415	2415	2415	2415	20
549	20250304	121800	268128466	2425	2425	2425	2425	0
550	20250304	121700	268128466	2425	2425	2425	2425	0
551	20250304	121600	268128466	2425	2425	2425	2425	0
552	20250304	121500	268128466	2425	2425	2425	2425	0
553	20250304	121400	268128466	2425	2425	2425	2425	0
554	20250304	121300	268128466	2425	2425	2425	2425	0
555	20250304	121200	268128466	2425	2425	2425	2425	0
556	20250304	121100	268128466	2425	2425	2425	2425	0
557	20250304	121000	268128466	2425	2425	2425	2425	0
558	20250304	120900	268128466	2425	2425	2425	2425	1
559	20250304	120800	268126041	2420	2420	2420	2420	25
560	20250304	120700	268065541	2425	2425	2425	2425	0
561	20250304	120600	268065541	2425	2415	2425	2415	15
562	20250304	120500	268029306	2415	2415	2415	2415	6
563	20250304	120400	268014816	2425	2425	2425	2425	0
564	20250304	120300	268014816	2425	2425	2425	2425	0
565	20250304	120200	268014816	2425	2425	2425	2425	0
566	20250304	120100	268014816	2425	2425	2425	2425	0
567	20250304	120000	268014816	2425	2425	2425	2425	0
568	20250304	115900	268014816	2425	2425	2425	2425	0
569	20250304	115800	268014816	2425	2425	2425	2425	0
570	20250304	115700	268014816	2425	2425	2425	2425	0
571	20250304	115600	268014816	2425	2425	2425	2425	0
572	20250304	115500	268014816	2425	2425	2425	2425	0
573	20250304	115400	268014816	2425	2425	2425	2425	0
574	20250304	115300	268014816	2425	2425	2425	2425	50
575	20250304	115200	267893566	2425	2425	2425	2425	0
576	20250304	115100	267893566	2425	2425	2425	2425	0
577	20250304	115000	267893566	2425	2425	2425	2425	1
578	20250304	114900	267891141	2410	2410	2410	2410	0
579	20250304	114800	267891141	2410	2410	2410	2410	0
580	20250304	114700	267891141	2410	2410	2410	2410	0
581	20250304	114600	267891141	2410	2410	2410	2410	0
582	20250304	114500	267891141	2410	2410	2410	2410	0
583	20250304	114400	267891141	2410	2410	2410	2410	5
584	20250304	114300	267879091	2410	2410	2410	2410	20
585	20250304	114200	267830891	2425	2425	2425	2425	0
586	20250304	114100	267830891	2425	2415	2425	2415	90
587	20250304	114000	267613531	2415	2415	2415	2415	0
588	20250304	113900	267613531	2415	2415	2415	2415	0
589	20250304	113800	267613531	2415	2415	2415	2415	55
590	20250304	113700	267480706	2415	2415	2415	2415	0
591	20250304	113600	267480706	2415	2415	2415	2415	0
592	20250304	113500	267480706	2415	2415	2415	2415	0
593	20250304	113400	267480706	2415	2415	2415	2415	3
594	20250304	113300	267473461	2430	2430	2430	2430	0
595	20250304	113200	267473461	2430	2410	2430	2410	529
596	20250304	113100	266191605	2415	2415	2415	2415	1
597	20250304	113000	266189190	2415	2415	2415	2415	20
598	20250304	112900	266140890	2415	2405	2415	2405	304
599	20250304	112800	265409730	2430	2430	2430	2430	0
600	20250304	112700	265409730	2430	2430	2430	2430	0
601	20250304	112600	265409730	2430	2430	2430	2430	1
602	20250304	112500	265407300	2405	2405	2405	2405	0
603	20250304	112400	265407300	2405	2405	2405	2405	0
604	20250304	112300	265407300	2405	2420	2420	2405	673
605	20250304	112200	263788675	2415	2415	2415	2415	0
606	20250304	112100	263788675	2415	2415	2415	2415	2
607	20250304	112000	263783845	2415	2415	2415	2415	0
608	20250304	111900	263783845	2415	2425	2440	2415	5253
609	20250304	111800	251043850	2425	2410	2425	2405	827
610	20250304	111700	249051610	2420	2420	2420	2420	4628
611	20250304	111600	237851850	2420	2420	2420	2415	395
612	20250304	111500	236896065	2425	2425	2425	2425	226
613	20250304	111400	236348015	2435	2435	2435	2435	0
614	20250304	111300	236348015	2435	2435	2435	2435	10
615	20250304	111200	236323665	2460	2460	2460	2460	1
616	20250304	111100	236321205	2435	2435	2435	2435	1
617	20250304	111000	236318770	2435	2435	2435	2435	347
618	20250304	110900	235473825	2435	2435	2435	2435	160
619	20250304	110800	235084225	2435	2440	2440	2435	210
620	20250304	110700	234572785	2430	2440	2440	2430	141
621	20250304	110600	234228805	2460	2440	2460	2440	22
622	20250304	110500	234175105	2435	2435	2435	2435	90
623	20250304	110400	233955955	2470	2470	2470	2470	0
624	20250304	110300	233955955	2470	2460	2470	2460	3577
625	20250304	110200	225140875	2440	2410	2440	2410	2045
626	20250304	110100	220167790	2420	2420	2420	2420	0
627	20250304	110000	220167790	2420	2420	2420	2420	0
628	20250304	105900	220167790	2420	2420	2420	2420	0
629	20250304	105800	220167790	2420	2420	2420	2420	1
630	20250304	105700	220165370	2415	2415	2415	2415	104
631	20250304	105600	219914210	2415	2405	2415	2405	3928
632	20250304	105500	210467290	2420	2420	2420	2420	0
633	20250304	105400	210467290	2420	2420	2420	2420	0
634	20250304	105300	210467290	2420	2415	2420	2405	1246
635	20250304	105200	207469245	2415	2420	2420	2415	12
636	20250304	105100	207440245	2410	2410	2410	2410	0
637	20250304	105000	207440245	2410	2410	2410	2410	0
638	20250304	104900	207440245	2410	2410	2410	2410	500
639	20250304	104800	206235245	2410	2410	2410	2410	0
640	20250304	104700	206235245	2410	2415	2415	2410	4000
641	20250304	104600	196593145	2425	2425	2425	2425	0
642	20250304	104500	196593145	2425	2425	2425	2425	0
643	20250304	104400	196593145	2425	2425	2425	2425	0
644	20250304	104300	196593145	2425	2425	2425	2425	0
645	20250304	104200	196593145	2425	2425	2425	2425	0
646	20250304	104100	196593145	2425	2425	2425	2425	1
647	20250304	104000	196590720	2410	2410	2410	2410	30
648	20250304	103900	196518420	2415	2415	2415	2415	6099
649	20250304	103800	181789335	2415	2435	2435	2415	9482
650	20250304	103700	158819420	2435	2435	2435	2435	0
651	20250304	103600	158819420	2435	2435	2435	2435	0
652	20250304	103500	158819420	2435	2435	2435	2435	0
653	20250304	103400	158819420	2435	2435	2435	2430	1282
654	20250304	103300	155704060	2430	2440	2440	2430	4356
655	20250304	103200	145094695	2440	2455	2455	2440	1342
656	20250304	103100	141819245	2455	2455	2455	2455	120
657	20250304	103000	141524645	2450	2450	2450	2450	1
658	20250304	102900	141522195	2455	2455	2455	2455	0
659	20250304	102800	141522195	2455	2445	2455	2440	307
660	20250304	102700	140771720	2455	2455	2455	2455	1
661	20250304	102600	140769265	2445	2445	2445	2445	0
662	20250304	102500	140769265	2445	2445	2445	2445	0
663	20250304	102400	140769265	2445	2445	2445	2445	45
664	20250304	102300	140659240	2445	2445	2445	2445	11
665	20250304	102200	140632345	2455	2455	2455	2455	0
666	20250304	102100	140632345	2455	2455	2455	2455	0
667	20250304	102000	140632345	2455	2455	2455	2455	0
668	20250304	101900	140632345	2455	2455	2455	2455	0
669	20250304	101800	140632345	2455	2455	2455	2455	0
670	20250304	101700	140632345	2455	2455	2455	2455	1
671	20250304	101600	140629890	2450	2450	2450	2450	4
672	20250304	101500	140620090	2460	2460	2460	2460	0
673	20250304	101400	140620090	2460	2460	2460	2460	0
674	20250304	101300	140620090	2460	2460	2460	2460	0
675	20250304	101200	140620090	2460	2445	2460	2445	6
676	20250304	101100	140605405	2465	2465	2465	2465	0
677	20250304	101000	140605405	2465	2465	2465	2465	7
678	20250304	100900	140588150	2465	2465	2465	2465	0
679	20250304	100800	140588150	2465	2465	2465	2465	0
680	20250304	100700	140588150	2465	2460	2465	2450	41
681	20250304	100600	140487615	2450	2450	2450	2450	0
682	20250304	100500	140487615	2450	2450	2450	2450	0
683	20250304	100400	140487615	2450	2450	2450	2450	5
684	20250304	100300	140475365	2465	2465	2465	2465	0
685	20250304	100200	140475365	2465	2465	2465	2465	0
686	20250304	100100	140475365	2465	2465	2465	2465	1
687	20250304	100000	140472900	2460	2460	2460	2460	83
688	20250304	095900	140268720	2435	2455	2455	2435	3246
689	20250304	095800	132345620	2480	2480	2480	2480	1
690	20250304	095700	132343140	2480	2480	2480	2480	13
691	20250304	095600	132310900	2455	2455	2455	2455	41
692	20250304	095500	132210245	2485	2485	2485	2485	1
693	20250304	095400	132207760	2485	2485	2485	2485	0
694	20250304	095300	132207760	2485	2485	2485	2485	0
695	20250304	095200	132207760	2485	2485	2485	2485	0
696	20250304	095100	132207760	2485	2485	2485	2485	0
697	20250304	095000	132207760	2485	2450	2485	2450	205
698	20250304	094900	131705475	2495	2495	2495	2495	0
699	20250304	094800	131705475	2495	2495	2495	2495	0
700	20250304	094700	131705475	2495	2495	2495	2495	0
701	20250304	094600	131705475	2495	2470	2495	2470	18
702	20250304	094500	131660830	2470	2470	2470	2470	901
703	20250304	094400	129435360	2435	2445	2445	2435	2568
704	20250304	094300	123173240	2465	2465	2465	2465	0
705	20250304	094200	123173240	2465	2465	2465	2465	0
706	20250304	094100	123173240	2465	2465	2465	2465	0
707	20250304	094000	123173240	2465	2465	2465	2465	0
708	20250304	093900	123173240	2465	2435	2465	2435	6
709	20250304	093800	123158600	2440	2465	2465	2440	4202
710	20250304	093700	112905025	2440	2470	2470	2440	401
711	20250304	093600	111925055	2445	2460	2475	2445	4330
712	20250304	093500	101321970	2460	2470	2470	2460	2000
713	20250304	093400	96390850	2475	2485	2485	2475	686
714	20250304	093300	94691355	2485	2485	2485	2485	134
715	20250304	093200	94358365	2490	2490	2490	2490	0
716	20250304	093100	94358365	2490	2490	2490	2490	1
717	20250304	093000	94355875	2485	2490	2500	2480	1273
718	20250304	092900	91191765	2490	2490	2490	2490	0
719	20250304	092800	91191765	2490	2490	2490	2480	21
720	20250304	092700	91139665	2480	2505	2505	2480	647
721	20250304	092600	89534975	2490	2490	2490	2490	68
722	20250304	092500	89365655	2490	2490	2490	2485	3
723	20250304	092400	89358190	2505	2490	2505	2490	237
724	20250304	092300	88768045	2505	2500	2505	2495	61
725	20250304	092200	88615540	2500	2500	2500	2500	1214
726	20250304	092100	85580540	2500	2490	2500	2490	3
727	20250304	092000	85573050	2500	2500	2500	2500	8
728	20250304	091900	85553050	2500	2500	2500	2500	0
729	20250304	091800	85553050	2500	2500	2500	2500	1444
730	20250304	091700	81943050	2500	2500	2500	2500	0
731	20250304	091600	81943050	2500	2495	2500	2495	3067
732	20250304	091500	74290525	2475	2470	2475	2470	2
733	20250304	091400	74285580	2495	2495	2500	2495	11
734	20250304	091300	74258130	2490	2480	2490	2480	3003
735	20250304	091200	66788760	2480	2450	2485	2450	1042
736	20250304	091100	64205670	2485	2485	2485	2485	2555
737	20250304	091000	57856495	2485	2485	2485	2485	1
738	20250304	090900	57854010	2425	2480	2500	2425	8504
739	20250304	090800	37123300	2485	2465	2485	2455	3765
740	20250304	090700	27870935	2475	2470	2475	2470	262
741	20250304	090600	27222835	2465	2480	2480	2465	1212
742	20250304	090500	24234325	2500	2495	2500	2495	4000
743	20250304	090400	14239860	2500	2500	2500	2500	1
744	20250304	090300	14237360	2475	2490	2490	2475	2223
745	20250304	090200	8733460	2510	2510	2510	2510	10
746	20250304	090100	8708360	2510	2490	2510	2490	843
747	20250304	090000	6598830	2510	2475	2520	2475	2640