KissMeData/128540/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	202500	558539126	1678	1678	1678	1678	8746
3	20250307	202400	558539126	1678	1678	1678	1678	0
4	20250307	202300	558539126	1678	1678	1678	1678	0
5	20250307	202200	558539126	1678	1678	1678	1678	0
6	20250307	202100	558539126	1678	1678	1678	1678	0
7	20250307	202000	558539126	1678	1678	1678	1678	0
8	20250307	201900	558539126	1678	1678	1678	1678	0
9	20250307	201800	558539126	1678	1678	1678	1678	0
10	20250307	201700	558539126	1678	1678	1678	1678	0
11	20250307	201600	558539126	1678	1678	1678	1678	0
12	20250307	201500	558539126	1678	1678	1678	1678	0
13	20250307	201400	558539126	1678	1678	1678	1678	0
14	20250307	201300	558539126	1678	1678	1678	1678	0
15	20250307	201200	558539126	1678	1678	1678	1678	0
16	20250307	201100	558539126	1678	1678	1678	1678	0
17	20250307	201000	558539126	1678	1678	1678	1678	0
18	20250307	200900	558539126	1678	1678	1678	1678	0
19	20250307	200800	558539126	1678	1678	1678	1678	0
20	20250307	200700	558539126	1678	1678	1678	1678	0
21	20250307	200600	558539126	1678	1678	1678	1678	0
22	20250307	200500	558539126	1678	1678	1678	1678	0
23	20250307	200400	558539126	1678	1678	1678	1678	0
24	20250307	200300	558539126	1678	1678	1678	1678	0
25	20250307	200200	558539126	1678	1678	1678	1678	0
26	20250307	200100	558539126	1678	1678	1678	1678	0
27	20250307	200000	558539126	1678	1678	1678	1678	0
28	20250307	195900	558539126	1678	1678	1678	1678	0
29	20250307	195800	558539126	1678	1678	1678	1678	0
30	20250307	195700	558539126	1678	1678	1678	1678	0
31	20250307	195600	558539126	1678	1678	1678	1678	0
32	20250307	195500	558539126	1678	1678	1678	1678	8746
33	20250307	195400	558539126	1678	1678	1678	1678	0
34	20250307	195300	558539126	1678	1678	1678	1678	0
35	20250307	195200	558539126	1678	1678	1678	1678	0
36	20250307	195100	558539126	1678	1678	1678	1678	0
37	20250307	195000	558539126	1678	1678	1678	1678	0
38	20250307	194900	558539126	1678	1678	1678	1678	0
39	20250307	194800	558539126	1678	1678	1678	1678	0
40	20250307	194700	558539126	1678	1678	1678	1678	0
41	20250307	194600	558539126	1678	1678	1678	1678	0
42	20250307	194500	558539126	1678	1678	1678	1678	0
43	20250307	194400	558539126	1678	1678	1678	1678	0
44	20250307	194300	558539126	1678	1678	1678	1678	0
45	20250307	194200	558539126	1678	1678	1678	1678	0
46	20250307	194100	558539126	1678	1678	1678	1678	0
47	20250307	194000	558539126	1678	1678	1678	1678	0
48	20250307	193900	558539126	1678	1678	1678	1678	0
49	20250307	193800	558539126	1678	1678	1678	1678	0
50	20250307	193700	558539126	1678	1678	1678	1678	0
51	20250307	193600	558539126	1678	1678	1678	1678	0
52	20250307	193500	558539126	1678	1678	1678	1678	0
53	20250307	193400	558539126	1678	1678	1678	1678	0
54	20250307	193300	558539126	1678	1678	1678	1678	0
55	20250307	193200	558539126	1678	1678	1678	1678	0
56	20250307	193100	558539126	1678	1678	1678	1678	0
57	20250307	193000	558539126	1678	1678	1678	1678	0
58	20250307	192900	558539126	1678	1678	1678	1678	0
59	20250307	192800	558539126	1678	1678	1678	1678	0
60	20250307	192700	558539126	1678	1678	1678	1678	0
61	20250307	192600	558539126	1678	1678	1678	1678	0
62	20250307	192500	558539126	1678	1678	1678	1678	8746
63	20250307	192400	558539126	1678	1678	1678	1678	0
64	20250307	192300	558539126	1678	1678	1678	1678	0
65	20250307	192200	558539126	1678	1678	1678	1678	0
66	20250307	192100	558539126	1678	1678	1678	1678	0
67	20250307	192000	558539126	1678	1678	1678	1678	0
68	20250307	191900	558539126	1678	1678	1678	1678	0
69	20250307	191800	558539126	1678	1678	1678	1678	0
70	20250307	191700	558539126	1678	1678	1678	1678	0
71	20250307	191600	558539126	1678	1678	1678	1678	0
72	20250307	191500	558539126	1678	1678	1678	1678	0
73	20250307	191400	558539126	1678	1678	1678	1678	0
74	20250307	191300	558539126	1678	1678	1678	1678	0
75	20250307	191200	558539126	1678	1678	1678	1678	0
76	20250307	191100	558539126	1678	1678	1678	1678	0
77	20250307	191000	558539126	1678	1678	1678	1678	0
78	20250307	190900	558539126	1678	1678	1678	1678	0
79	20250307	190800	558539126	1678	1678	1678	1678	0
80	20250307	190700	558539126	1678	1678	1678	1678	0
81	20250307	190600	558539126	1678	1678	1678	1678	0
82	20250307	190500	558539126	1678	1678	1678	1678	0
83	20250307	190400	558539126	1678	1678	1678	1678	0
84	20250307	190300	558539126	1678	1678	1678	1678	0
85	20250307	190200	558539126	1678	1678	1678	1678	0
86	20250307	190100	558539126	1678	1678	1678	1678	0
87	20250307	190000	558539126	1678	1678	1678	1678	0
88	20250307	185900	558539126	1678	1678	1678	1678	0
89	20250307	185800	558539126	1678	1678	1678	1678	0
90	20250307	185700	558539126	1678	1678	1678	1678	0
91	20250307	185600	558539126	1678	1678	1678	1678	0
92	20250307	185500	558539126	1678	1678	1678	1678	8746
93	20250307	185400	558539126	1678	1678	1678	1678	0
94	20250307	185300	558539126	1678	1678	1678	1678	0
95	20250307	185200	558539126	1678	1678	1678	1678	0
96	20250307	185100	558539126	1678	1678	1678	1678	0
97	20250307	185000	558539126	1678	1678	1678	1678	0
98	20250307	184900	558539126	1678	1678	1678	1678	0
99	20250307	184800	558539126	1678	1678	1678	1678	0
100	20250307	184700	558539126	1678	1678	1678	1678	0
101	20250307	184600	558539126	1678	1678	1678	1678	0
102	20250307	184500	558539126	1678	1678	1678	1678	0
103	20250307	184400	558539126	1678	1678	1678	1678	0
104	20250307	184300	558539126	1678	1678	1678	1678	0
105	20250307	184200	558539126	1678	1678	1678	1678	0
106	20250307	184100	558539126	1678	1678	1678	1678	0
107	20250307	184000	558539126	1678	1678	1678	1678	0
108	20250307	183900	558539126	1678	1678	1678	1678	0
109	20250307	183800	558539126	1678	1678	1678	1678	0
110	20250307	183700	558539126	1678	1678	1678	1678	0
111	20250307	183600	558539126	1678	1678	1678	1678	0
112	20250307	183500	558539126	1678	1678	1678	1678	0
113	20250307	183400	558539126	1678	1678	1678	1678	0
114	20250307	183300	558539126	1678	1678	1678	1678	0
115	20250307	183200	558539126	1678	1678	1678	1678	0
116	20250307	183100	558539126	1678	1678	1678	1678	0
117	20250307	183000	558539126	1678	1678	1678	1678	0
118	20250307	182900	558539126	1678	1678	1678	1678	0
119	20250307	182800	558539126	1678	1678	1678	1678	0
120	20250307	182700	558539126	1678	1678	1678	1678	0
121	20250307	182600	558539126	1678	1678	1678	1678	0
122	20250307	182500	558539126	1678	1678	1678	1678	8746
123	20250307	182400	558539126	1678	1678	1678	1678	0
124	20250307	182300	558539126	1678	1678	1678	1678	0
125	20250307	182200	558539126	1678	1678	1678	1678	0
126	20250307	182100	558539126	1678	1678	1678	1678	0
127	20250307	182000	558539126	1678	1678	1678	1678	0
128	20250307	181900	558539126	1678	1678	1678	1678	0
129	20250307	181800	558539126	1678	1678	1678	1678	0
130	20250307	181700	558539126	1678	1678	1678	1678	0
131	20250307	181600	558539126	1678	1678	1678	1678	0
132	20250307	181500	558539126	1678	1678	1678	1678	0
133	20250307	181400	558539126	1678	1678	1678	1678	0
134	20250307	181300	558539126	1678	1678	1678	1678	0
135	20250307	181200	558539126	1678	1678	1678	1678	0
136	20250307	181100	558539126	1678	1678	1678	1678	0
137	20250307	181000	558539126	1678	1678	1678	1678	0
138	20250307	180900	558539126	1678	1678	1678	1678	0
139	20250307	180800	558539126	1678	1678	1678	1678	0
140	20250307	180700	558539126	1678	1678	1678	1678	0
141	20250307	180600	558539126	1678	1678	1678	1678	0
142	20250307	180500	558539126	1678	1678	1678	1678	0
143	20250307	180400	558539126	1678	1678	1678	1678	0
144	20250307	180300	558539126	1678	1678	1678	1678	0
145	20250307	180200	558539126	1678	1678	1678	1678	0
146	20250307	180100	558539126	1678	1678	1678	1678	0
147	20250307	180000	558539126	1678	1678	1678	1678	0
148	20250307	175900	558539126	1678	1678	1678	1678	0
149	20250307	175800	558539126	1678	1678	1678	1678	0
150	20250307	175700	558539126	1678	1678	1678	1678	0
151	20250307	175600	558539126	1678	1678	1678	1678	0
152	20250307	175500	558539126	1678	1678	1678	1678	8746
153	20250307	175400	558539126	1678	1678	1678	1678	0
154	20250307	175300	558539126	1678	1678	1678	1678	0
155	20250307	175200	558539126	1678	1678	1678	1678	0
156	20250307	175100	558539126	1678	1678	1678	1678	0
157	20250307	175000	558539126	1678	1678	1678	1678	0
158	20250307	174900	558539126	1678	1678	1678	1678	0
159	20250307	174800	558539126	1678	1678	1678	1678	0
160	20250307	174700	558539126	1678	1678	1678	1678	0
161	20250307	174600	558539126	1678	1678	1678	1678	0
162	20250307	174500	558539126	1678	1678	1678	1678	0
163	20250307	174400	558539126	1678	1678	1678	1678	0
164	20250307	174300	558539126	1678	1678	1678	1678	0
165	20250307	174200	558539126	1678	1678	1678	1678	0
166	20250307	174100	558539126	1678	1678	1678	1678	0
167	20250307	174000	558539126	1678	1678	1678	1678	0
168	20250307	173900	558539126	1678	1678	1678	1678	0
169	20250307	173800	558539126	1678	1678	1678	1678	0
170	20250307	173700	558539126	1678	1678	1678	1678	0
171	20250307	173600	558539126	1678	1678	1678	1678	0
172	20250307	173500	558539126	1678	1678	1678	1678	0
173	20250307	173400	558539126	1678	1678	1678	1678	0
174	20250307	173300	558539126	1678	1678	1678	1678	0
175	20250307	173200	558539126	1678	1678	1678	1678	0
176	20250307	173100	558539126	1678	1678	1678	1678	0
177	20250307	173000	558539126	1678	1678	1678	1678	0
178	20250307	172900	558539126	1678	1678	1678	1678	0
179	20250307	172800	558539126	1678	1678	1678	1678	0
180	20250307	172700	558539126	1678	1678	1678	1678	0
181	20250307	172600	558539126	1678	1678	1678	1678	0
182	20250307	172500	558539126	1678	1678	1678	1678	8746
183	20250307	172400	558539126	1678	1678	1678	1678	0
184	20250307	172300	558539126	1678	1678	1678	1678	0
185	20250307	172200	558539126	1678	1678	1678	1678	0
186	20250307	172100	558539126	1678	1678	1678	1678	0
187	20250307	172000	558539126	1678	1678	1678	1678	0
188	20250307	171900	558539126	1678	1678	1678	1678	0
189	20250307	171800	558539126	1678	1678	1678	1678	0
190	20250307	171700	558539126	1678	1678	1678	1678	0
191	20250307	171600	558539126	1678	1678	1678	1678	0
192	20250307	171500	558539126	1678	1678	1678	1678	0
193	20250307	171400	558539126	1678	1678	1678	1678	0
194	20250307	171300	558539126	1678	1678	1678	1678	0
195	20250307	171200	558539126	1678	1678	1678	1678	0
196	20250307	171100	558539126	1678	1678	1678	1678	0
197	20250307	171000	558539126	1678	1678	1678	1678	0
198	20250307	170900	558539126	1678	1678	1678	1678	0
199	20250307	170800	558539126	1678	1678	1678	1678	0
200	20250307	170700	558539126	1678	1678	1678	1678	0
201	20250307	170600	558539126	1678	1678	1678	1678	0
202	20250307	170500	558539126	1678	1678	1678	1678	0
203	20250307	170400	558539126	1678	1678	1678	1678	0
204	20250307	170300	558539126	1678	1678	1678	1678	0
205	20250307	170200	558539126	1678	1678	1678	1678	0
206	20250307	170100	558539126	1678	1678	1678	1678	0
207	20250307	170000	558539126	1678	1678	1678	1678	0
208	20250307	165900	558539126	1678	1678	1678	1678	0
209	20250307	165800	558539126	1678	1678	1678	1678	0
210	20250307	165700	558539126	1678	1678	1678	1678	0
211	20250307	165600	558539126	1678	1678	1678	1678	0
212	20250307	165500	558539126	1678	1678	1678	1678	8746
213	20250307	165400	558539126	1678	1678	1678	1678	0
214	20250307	165300	558539126	1678	1678	1678	1678	0
215	20250307	165200	558539126	1678	1678	1678	1678	0
216	20250307	165100	558539126	1678	1678	1678	1678	0
217	20250307	165000	558539126	1678	1678	1678	1678	0
218	20250307	164900	558539126	1678	1678	1678	1678	0
219	20250307	164800	558539126	1678	1678	1678	1678	0
220	20250307	164700	558539126	1678	1678	1678	1678	0
221	20250307	164600	558539126	1678	1678	1678	1678	0
222	20250307	164500	558539126	1678	1678	1678	1678	0
223	20250307	164400	558539126	1678	1678	1678	1678	0
224	20250307	164300	558539126	1678	1678	1678	1678	0
225	20250307	164200	558539126	1678	1678	1678	1678	0
226	20250307	164100	558539126	1678	1678	1678	1678	0
227	20250307	164000	558539126	1678	1678	1678	1678	0
228	20250307	163900	558539126	1678	1678	1678	1678	0
229	20250307	163800	558539126	1678	1678	1678	1678	0
230	20250307	163700	558539126	1678	1678	1678	1678	0
231	20250307	163600	558539126	1678	1678	1678	1678	0
232	20250307	163500	558539126	1678	1678	1678	1678	0
233	20250307	163400	558539126	1678	1678	1678	1678	0
234	20250307	163300	558539126	1678	1678	1678	1678	0
235	20250307	163200	558539126	1678	1678	1678	1678	0
236	20250307	163100	558539126	1678	1678	1678	1678	0
237	20250307	163000	558539126	1678	1678	1678	1678	0
238	20250307	162900	558539126	1678	1678	1678	1678	0
239	20250307	162800	558539126	1678	1678	1678	1678	0
240	20250307	162700	558539126	1678	1678	1678	1678	0
241	20250307	162600	558539126	1678	1678	1678	1678	0
242	20250307	162500	558539126	1678	1678	1678	1678	8746
243	20250307	162400	558539126	1678	1678	1678	1678	0
244	20250307	162300	558539126	1678	1678	1678	1678	0
245	20250307	162200	558539126	1678	1678	1678	1678	0
246	20250307	162100	558539126	1678	1678	1678	1678	0
247	20250307	162000	558539126	1678	1678	1678	1678	0
248	20250307	161900	558539126	1678	1678	1678	1678	0
249	20250307	161800	558539126	1678	1678	1678	1678	0
250	20250307	161700	558539126	1678	1678	1678	1678	0
251	20250307	161600	558539126	1678	1678	1678	1678	0
252	20250307	161500	558539126	1678	1678	1678	1678	0
253	20250307	161400	558539126	1678	1678	1678	1678	0
254	20250307	161300	558539126	1678	1678	1678	1678	0
255	20250307	161200	558539126	1678	1678	1678	1678	0
256	20250307	161100	558539126	1678	1678	1678	1678	0
257	20250307	161000	558539126	1678	1678	1678	1678	0
258	20250307	160900	558539126	1678	1678	1678	1678	0
259	20250307	160800	558539126	1678	1678	1678	1678	0
260	20250307	160700	558539126	1678	1678	1678	1678	0
261	20250307	160600	558539126	1678	1678	1678	1678	0
262	20250307	160500	558539126	1678	1678	1678	1678	0
263	20250307	160400	558539126	1678	1678	1678	1678	0
264	20250307	160300	558539126	1678	1678	1678	1678	0
265	20250307	160200	558539126	1678	1678	1678	1678	0
266	20250307	160100	558539126	1678	1678	1678	1678	0
267	20250307	160000	558539126	1678	1678	1678	1678	0
268	20250307	155900	558539126	1678	1678	1678	1678	0
269	20250307	155800	558539126	1678	1678	1678	1678	0
270	20250307	155700	558539126	1678	1678	1678	1678	0
271	20250307	155600	558539126	1678	1678	1678	1678	0
272	20250307	155500	558539126	1678	1678	1678	1678	8746
273	20250307	155400	558539126	1678	1678	1678	1678	0
274	20250307	155300	558539126	1678	1678	1678	1678	0
275	20250307	155200	558539126	1678	1678	1678	1678	0
276	20250307	155100	558539126	1678	1678	1678	1678	0
277	20250307	155000	558539126	1678	1678	1678	1678	0
278	20250307	154900	558539126	1678	1678	1678	1678	0
279	20250307	154800	558539126	1678	1678	1678	1678	0
280	20250307	154700	558539126	1678	1678	1678	1678	0
281	20250307	154600	558539126	1678	1678	1678	1678	0
282	20250307	154500	558539126	1678	1678	1678	1678	0
283	20250307	154400	558539126	1678	1678	1678	1678	0
284	20250307	154300	558539126	1678	1678	1678	1678	0
285	20250307	154200	558539126	1678	1678	1678	1678	0
286	20250307	154100	558539126	1678	1678	1678	1678	0
287	20250307	154000	558539126	1678	1678	1678	1678	0
288	20250307	153900	558539126	1678	1678	1678	1678	0
289	20250307	153800	558539126	1678	1678	1678	1678	0
290	20250307	153700	558539126	1678	1678	1678	1678	0
291	20250307	153600	558539126	1678	1678	1678	1678	0
292	20250307	153500	558539126	1678	1678	1678	1678	0
293	20250307	153400	558539126	1678	1678	1678	1678	0
294	20250307	153300	558539126	1678	1678	1678	1678	0
295	20250307	153200	558539126	1678	1678	1678	1678	0
296	20250307	153100	558539126	1678	1678	1678	1678	0
297	20250307	153000	558539126	1678	1678	1678	1678	8746
298	20250307	152900	543863338	1667	1667	1667	1667	0
299	20250307	152800	543863338	1667	1667	1667	1667	0
300	20250307	152700	543863338	1667	1667	1667	1667	0
301	20250307	152600	543863338	1667	1667	1667	1667	0
302	20250307	152500	543863338	1667	1667	1667	1667	0
303	20250307	152400	543863338	1667	1667	1667	1667	0
304	20250307	152300	543863338	1667	1667	1667	1667	0
305	20250307	152200	543863338	1667	1667	1667	1667	0
306	20250307	152100	543863338	1667	1667	1667	1667	0
307	20250307	152000	543863338	1667	1667	1667	1667	0
308	20250307	151900	543863338	1667	1667	1675	1667	2507
309	20250307	151800	539672434	1667	1668	1668	1667	4061
310	20250307	151700	532898687	1668	1668	1669	1668	1941
311	20250307	151600	529659978	1668	1660	1669	1660	1631
312	20250307	151500	526944715	1658	1656	1658	1655	5671
313	20250307	151400	517545317	1656	1658	1658	1656	1245
314	20250307	151300	515482190	1658	1658	1658	1658	264
315	20250307	151200	515044478	1658	1658	1658	1658	3
316	20250307	151100	515039504	1658	1658	1658	1658	856
317	20250307	151000	513620256	1658	1657	1658	1657	412
318	20250307	150900	512937162	1657	1657	1657	1657	943
319	20250307	150800	511374611	1654	1654	1654	1654	641
320	20250307	150700	510314397	1654	1654	1654	1654	1
321	20250307	150600	510312743	1653	1653	1657	1653	1310
322	20250307	150500	508146553	1650	1649	1650	1649	1139
323	20250307	150400	506267700	1649	1653	1653	1645	1645
324	20250307	150300	503555921	1658	1643	1658	1643	5717
325	20250307	150200	494133899	1643	1643	1643	1643	1000
326	20250307	150100	492490899	1641	1641	1641	1641	0
327	20250307	150000	492490899	1641	1641	1641	1641	0
328	20250307	145900	492490899	1641	1641	1641	1641	0
329	20250307	145800	492490899	1641	1641	1641	1641	448
330	20250307	145700	491755731	1643	1643	1643	1643	4
331	20250307	145600	491749159	1641	1643	1643	1641	80
332	20250307	145500	491617721	1642	1642	1642	1642	0
333	20250307	145400	491617721	1642	1642	1643	1642	201
334	20250307	145300	491287677	1642	1642	1642	1642	6
335	20250307	145200	491277825	1642	1642	1642	1642	598
336	20250307	145100	490295909	1642	1642	1642	1642	0
337	20250307	145000	490295909	1642	1642	1642	1642	0
338	20250307	144900	490295909	1642	1642	1642	1642	41
339	20250307	144800	490228587	1641	1641	1641	1641	801
340	20250307	144700	488914146	1641	1641	1641	1641	10
341	20250307	144600	488897736	1644	1644	1644	1644	0
342	20250307	144500	488897736	1644	1644	1644	1644	0
343	20250307	144400	488897736	1644	1645	1645	1644	997
344	20250307	144300	487257672	1642	1642	1642	1642	0
345	20250307	144200	487257672	1642	1642	1642	1642	4
346	20250307	144100	487251104	1644	1654	1654	1643	1139
347	20250307	144000	485370198	1654	1642	1654	1642	2766
348	20250307	143900	480806564	1642	1642	1642	1642	100
349	20250307	143800	480642364	1643	1645	1645	1643	71
350	20250307	143700	480525611	1646	1643	1646	1643	1008
351	20250307	143600	478869458	1643	1642	1643	1642	2520
352	20250307	143500	474730098	1642	1642	1642	1639	2110
353	20250307	143400	471266406	1642	1640	1645	1640	2530
354	20250307	143300	467113500	1639	1630	1639	1630	1000
355	20250307	143200	465477939	1628	1628	1628	1628	0
356	20250307	143100	465477939	1628	1631	1632	1628	1089
357	20250307	143000	463701903	1631	1629	1631	1627	3816
358	20250307	142900	457484597	1629	1629	1629	1629	550
359	20250307	142800	456588647	1630	1630	1630	1630	50
360	20250307	142700	456507147	1630	1629	1630	1629	130
361	20250307	142600	456295357	1630	1631	1631	1630	1429
362	20250307	142500	453965689	1631	1631	1631	1631	3296
363	20250307	142400	448589913	1634	1634	1634	1634	500
364	20250307	142300	447772913	1634	1631	1634	1631	202
365	20250307	142200	447443445	1631	1632	1634	1631	1544
366	20250307	142100	444924563	1635	1635	1635	1635	0
367	20250307	142000	444924563	1635	1632	1635	1632	13
368	20250307	141900	444903326	1632	1632	1632	1632	3
369	20250307	141800	444898430	1633	1632	1633	1632	780
370	20250307	141700	443625170	1633	1631	1633	1631	676
371	20250307	141600	442521574	1631	1632	1632	1631	604
372	20250307	141500	441536187	1632	1633	1633	1632	1000
373	20250307	141400	439903787	1638	1634	1638	1632	3309
374	20250307	141300	434502084	1641	1641	1641	1641	0
375	20250307	141200	434502084	1641	1636	1641	1636	1380
376	20250307	141100	432240729	1641	1641	1641	1641	0
377	20250307	141000	432240729	1641	1641	1641	1641	1001
378	20250307	140900	430598088	1642	1642	1642	1641	1219
379	20250307	140800	428596491	1642	1638	1642	1632	6453
380	20250307	140700	418042965	1638	1634	1638	1634	1035
381	20250307	140600	416349601	1634	1636	1636	1634	664
382	20250307	140500	415264621	1636	1636	1636	1635	114
383	20250307	140400	415078130	1636	1636	1636	1636	0
384	20250307	140300	415078130	1636	1636	1636	1636	0
385	20250307	140200	415078130	1636	1636	1636	1636	2
386	20250307	140100	415074858	1638	1638	1638	1638	620
387	20250307	140000	414059298	1638	1638	1638	1638	35
388	20250307	135900	414001968	1638	1638	1638	1638	1
389	20250307	135800	414000330	1638	1638	1638	1638	0
390	20250307	135700	414000330	1638	1638	1638	1638	0
391	20250307	135600	414000330	1638	1638	1638	1638	15
392	20250307	135500	413975760	1638	1638	1638	1638	0
393	20250307	135400	413975760	1638	1638	1638	1638	15
394	20250307	135300	413951190	1638	1638	1638	1638	10
395	20250307	135200	413934810	1635	1635	1635	1635	44
396	20250307	135100	413862870	1635	1635	1635	1635	0
397	20250307	135000	413862870	1635	1635	1635	1635	19
398	20250307	134900	413831805	1634	1634	1634	1634	565
399	20250307	134800	412908595	1634	1633	1634	1632	1111
400	20250307	134700	411094863	1634	1634	1634	1634	495
401	20250307	134600	410286033	1633	1633	1633	1633	260
402	20250307	134500	409861453	1634	1634	1634	1634	168
403	20250307	134400	409586941	1636	1636	1636	1636	0
404	20250307	134300	409586941	1636	1636	1636	1636	11
405	20250307	134200	409568945	1633	1633	1633	1633	24
406	20250307	134100	409529753	1633	1633	1633	1633	49
407	20250307	134000	409449736	1633	1633	1633	1633	111
408	20250307	133900	409268473	1636	1636	1636	1636	0
409	20250307	133800	409268473	1636	1636	1636	1636	0
410	20250307	133700	409268473	1636	1636	1636	1636	107
411	20250307	133600	409093421	1633	1636	1636	1633	1009
412	20250307	133500	407444855	1635	1633	1635	1633	200
413	20250307	133400	407118105	1632	1632	1632	1632	119
414	20250307	133300	406923897	1632	1632	1632	1632	1
415	20250307	133200	406922265	1632	1632	1632	1632	0
416	20250307	133100	406922265	1632	1632	1633	1632	300
417	20250307	133000	406432615	1631	1631	1632	1631	318
418	20250307	132900	405913956	1632	1632	1632	1632	0
419	20250307	132800	405913956	1632	1632	1632	1632	20
420	20250307	132700	405881316	1631	1631	1631	1631	0
421	20250307	132600	405881316	1631	1635	1635	1631	596
422	20250307	132500	404908470	1635	1635	1635	1635	0
423	20250307	132400	404908470	1635	1635	1635	1635	0
424	20250307	132300	404908470	1635	1635	1635	1635	0
425	20250307	132200	404908470	1635	1635	1635	1635	1
426	20250307	132100	404906835	1634	1634	1634	1634	1
427	20250307	132000	404905201	1633	1632	1633	1632	2
428	20250307	131900	404901936	1631	1629	1631	1629	238
429	20250307	131800	404513967	1640	1640	1640	1640	0
430	20250307	131700	404513967	1640	1630	1640	1630	350
431	20250307	131600	403941807	1630	1636	1640	1630	250
432	20250307	131500	403532707	1640	1640	1640	1640	450
433	20250307	131400	402794707	1640	1639	1640	1625	6874
434	20250307	131300	391590289	1639	1639	1639	1639	644
435	20250307	131200	390534773	1636	1636	1636	1636	0
436	20250307	131100	390534773	1636	1638	1638	1636	1287
437	20250307	131000	388428997	1640	1640	1641	1640	103
438	20250307	130900	388260075	1641	1641	1641	1641	0
439	20250307	130800	388260075	1641	1641	1641	1641	0
440	20250307	130700	388260075	1641	1644	1644	1641	1053
441	20250307	130600	386531764	1643	1643	1643	1643	38
442	20250307	130500	386469330	1643	1643	1643	1643	0
443	20250307	130400	386469330	1643	1643	1643	1643	50
444	20250307	130300	386387180	1643	1643	1643	1643	42
445	20250307	130200	386318174	1643	1641	1643	1641	30
446	20250307	130100	386268904	1641	1641	1641	1641	1
447	20250307	130000	386267263	1643	1643	1643	1643	13
448	20250307	125900	386245904	1643	1643	1643	1643	0
449	20250307	125800	386245904	1643	1643	1643	1643	0
450	20250307	125700	386245904	1643	1643	1643	1643	10
451	20250307	125600	386229474	1643	1643	1643	1643	0
452	20250307	125500	386229474	1643	1643	1643	1643	0
453	20250307	125400	386229474	1643	1642	1655	1642	415
454	20250307	125300	385544867	1641	1639	1641	1639	251
455	20250307	125200	385133374	1639	1638	1639	1638	151
456	20250307	125100	384885985	1637	1637	1637	1637	192
457	20250307	125000	384571681	1640	1635	1640	1635	823
458	20250307	124900	383225805	1635	1635	1635	1635	1
459	20250307	124800	383224170	1636	1636	1636	1636	316
460	20250307	124700	382707194	1636	1636	1636	1636	0
461	20250307	124600	382707194	1636	1636	1637	1636	2061
462	20250307	124500	379335397	1636	1637	1637	1636	278
463	20250307	124400	378880461	1639	1645	1645	1639	4804
464	20250307	124300	370996166	1646	1646	1646	1646	100
465	20250307	124200	370831566	1647	1649	1649	1647	93
466	20250307	124100	370678391	1653	1653	1653	1653	11
467	20250307	124000	370660208	1646	1647	1647	1646	1872
468	20250307	123900	367578309	1650	1650	1650	1650	308
469	20250307	123800	367070109	1653	1653	1653	1653	300
470	20250307	123700	366574209	1653	1649	1653	1648	1199
471	20250307	123600	364597610	1649	1655	1655	1649	15255
472	20250307	123500	339391711	1655	1655	1655	1655	116
473	20250307	123400	339199731	1657	1655	1657	1655	1508
474	20250307	123300	336703987	1655	1655	1655	1655	674
475	20250307	123200	335588517	1657	1657	1657	1657	300
476	20250307	123100	335091417	1658	1658	1658	1658	0
477	20250307	123000	335091417	1658	1657	1658	1657	66
478	20250307	122900	334982027	1657	1657	1657	1657	0
479	20250307	122800	334982027	1657	1657	1657	1657	0
480	20250307	122700	334982027	1657	1655	1657	1655	5053
481	20250307	122600	326619126	1655	1656	1656	1655	91
482	20250307	122500	326468491	1657	1657	1657	1657	10
483	20250307	122400	326451921	1657	1657	1657	1657	0
484	20250307	122300	326451921	1657	1657	1657	1657	1
485	20250307	122200	326450264	1656	1656	1656	1656	0
486	20250307	122100	326450264	1656	1656	1656	1656	0
487	20250307	122000	326450264	1656	1656	1656	1656	0
488	20250307	121900	326450264	1656	1656	1656	1656	0
489	20250307	121800	326450264	1656	1656	1656	1656	0
490	20250307	121700	326450264	1656	1656	1656	1656	837
491	20250307	121600	325064192	1656	1656	1656	1656	854
492	20250307	121500	323649968	1656	1656	1656	1656	205
493	20250307	121400	323310488	1656	1657	1657	1656	1017
494	20250307	121300	321626261	1657	1657	1657	1657	1000
495	20250307	121200	319969261	1657	1657	1657	1657	0
496	20250307	121100	319969261	1657	1658	1658	1657	2987
497	20250307	121000	315018519	1658	1658	1658	1658	3
498	20250307	120900	315013545	1657	1657	1657	1657	669
499	20250307	120800	313905012	1657	1657	1657	1657	150
500	20250307	120700	313656462	1658	1657	1658	1657	506
501	20250307	120600	312817520	1658	1658	1658	1658	0
502	20250307	120500	312817520	1658	1658	1658	1658	953
503	20250307	120400	311237446	1658	1658	1658	1658	0
504	20250307	120300	311237446	1658	1658	1658	1658	0
505	20250307	120200	311237446	1658	1657	1658	1657	648
506	20250307	120100	310163064	1657	1657	1657	1657	32
507	20250307	120000	310110040	1657	1657	1657	1657	0
508	20250307	115900	310110040	1657	1657	1657	1657	722
509	20250307	115800	308913686	1656	1656	1656	1656	565
510	20250307	115700	307978046	1656	1656	1656	1656	330
511	20250307	115600	307431566	1657	1657	1657	1657	400
512	20250307	115500	306768766	1657	1657	1657	1657	0
513	20250307	115400	306768766	1657	1657	1657	1657	35
514	20250307	115300	306710771	1657	1657	1657	1657	0
515	20250307	115200	306710771	1657	1657	1657	1657	99
516	20250307	115100	306546728	1657	1657	1657	1657	100
517	20250307	115000	306381028	1656	1656	1656	1656	0
518	20250307	114900	306381028	1656	1656	1656	1656	55
519	20250307	114800	306289948	1657	1658	1658	1657	346
520	20250307	114700	305716281	1658	1658	1660	1658	365
521	20250307	114600	305111098	1660	1660	1660	1660	14
522	20250307	114500	305087858	1658	1658	1658	1658	0
523	20250307	114400	305087858	1658	1658	1658	1658	2
524	20250307	114300	305084542	1658	1658	1658	1658	5
525	20250307	114200	305076252	1658	1658	1658	1658	0
526	20250307	114100	305076252	1658	1658	1658	1658	0
527	20250307	114000	305076252	1658	1658	1658	1658	16
528	20250307	113900	305049724	1659	1659	1659	1659	0
529	20250307	113800	305049724	1659	1659	1659	1659	100
530	20250307	113700	304883824	1659	1659	1659	1659	0
531	20250307	113600	304883824	1659	1662	1662	1659	1842
532	20250307	113500	301824910	1660	1662	1662	1660	3
533	20250307	113400	301819928	1662	1662	1662	1662	1
534	20250307	113300	301818266	1663	1675	1675	1661	2034
535	20250307	113200	298420791	1676	1666	1680	1666	2955
536	20250307	113100	293466129	1663	1663	1663	1663	7
537	20250307	113000	293454488	1663	1662	1663	1662	1182
538	20250307	112900	291488869	1661	1657	1661	1657	1352
539	20250307	112800	289247797	1656	1656	1656	1656	453
540	20250307	112700	288497629	1656	1656	1656	1656	1
541	20250307	112600	288495973	1656	1656	1657	1656	1998
542	20250307	112500	285186909	1656	1657	1657	1656	315
543	20250307	112400	284664984	1657	1658	1658	1657	454
544	20250307	112300	283912705	1658	1658	1658	1658	0
545	20250307	112200	283912705	1658	1658	1658	1658	0
546	20250307	112100	283912705	1658	1658	1658	1658	0
547	20250307	112000	283912705	1658	1658	1658	1658	0
548	20250307	111900	283912705	1658	1658	1658	1658	99
549	20250307	111800	283748563	1658	1658	1658	1658	70
550	20250307	111700	283632503	1658	1659	1659	1658	60
551	20250307	111600	283533015	1659	1659	1659	1659	0
552	20250307	111500	283533015	1659	1659	1659	1659	0
553	20250307	111400	283533015	1659	1659	1659	1659	0
554	20250307	111300	283533015	1659	1659	1659	1659	4
555	20250307	111200	283526379	1659	1658	1659	1658	90
556	20250307	111100	283377079	1655	1655	1655	1655	3
557	20250307	111000	283372114	1655	1659	1659	1655	2482
558	20250307	110900	279261361	1659	1659	1659	1659	5
559	20250307	110800	279253066	1659	1659	1659	1659	0
560	20250307	110700	279253066	1659	1659	1659	1659	0
561	20250307	110600	279253066	1659	1659	1659	1659	0
562	20250307	110500	279253066	1659	1659	1659	1659	5
563	20250307	110400	279244771	1659	1661	1661	1659	61
564	20250307	110300	279143452	1658	1658	1660	1658	241
565	20250307	110200	278743674	1662	1662	1662	1662	15
566	20250307	110100	278718744	1661	1661	1661	1661	0
567	20250307	110000	278718744	1661	1662	1662	1660	386
568	20250307	105900	278077627	1664	1664	1664	1664	0
569	20250307	105800	278077627	1664	1664	1664	1664	10
570	20250307	105700	278060987	1663	1658	1663	1658	303
571	20250307	105600	277557598	1656	1656	1656	1656	0
572	20250307	105500	277557598	1656	1656	1656	1656	0
573	20250307	105400	277557598	1656	1659	1659	1656	1024
574	20250307	105300	275860808	1661	1661	1661	1661	0
575	20250307	105200	275860808	1661	1656	1661	1656	719
576	20250307	105100	274668052	1662	1658	1662	1658	1246
577	20250307	105000	272602142	1658	1663	1663	1658	1451
578	20250307	104900	270193569	1663	1663	1663	1663	0
579	20250307	104800	270193569	1663	1666	1666	1663	651
580	20250307	104700	269109543	1670	1665	1670	1665	1594
581	20250307	104600	266447913	1664	1664	1664	1664	30
582	20250307	104500	266397993	1663	1661	1663	1661	191
583	20250307	104400	266080642	1660	1660	1660	1660	200
584	20250307	104300	265748642	1662	1664	1664	1656	849
585	20250307	104200	264340722	1658	1658	1658	1658	0
586	20250307	104100	264340722	1658	1658	1658	1658	197
587	20250307	104000	264014096	1658	1658	1658	1658	14
588	20250307	103900	263990884	1658	1658	1658	1658	59
589	20250307	103800	263893062	1661	1661	1661	1661	2
590	20250307	103700	263889740	1655	1661	1661	1654	2797
591	20250307	103600	259256715	1661	1662	1662	1661	1281
592	20250307	103500	257128777	1664	1664	1664	1664	2
593	20250307	103400	257125449	1664	1665	1666	1664	1364
594	20250307	103300	254854589	1666	1666	1666	1666	294
595	20250307	103200	254364785	1666	1666	1666	1666	732
596	20250307	103100	253145273	1668	1668	1668	1668	50
597	20250307	103000	253061873	1668	1668	1668	1668	0
598	20250307	102900	253061873	1668	1668	1668	1668	725
599	20250307	102800	251852573	1668	1666	1668	1666	378
600	20250307	102700	251222077	1670	1668	1670	1668	211
601	20250307	102600	250870007	1670	1669	1670	1669	324
602	20250307	102500	250329051	1672	1672	1672	1672	12
603	20250307	102400	250308987	1675	1675	1675	1675	0
604	20250307	102300	250308987	1675	1675	1675	1675	0
605	20250307	102200	250308987	1675	1675	1675	1675	1000
606	20250307	102100	248633987	1675	1674	1679	1674	868
607	20250307	102000	247179855	1674	1674	1674	1674	3
608	20250307	101900	247174833	1676	1673	1679	1672	1307
609	20250307	101800	244988094	1673	1673	1673	1673	1
610	20250307	101700	244986421	1673	1673	1673	1673	1403
611	20250307	101600	242639202	1672	1672	1672	1672	599
612	20250307	101500	241637674	1669	1669	1669	1669	510
613	20250307	101400	240786484	1672	1664	1672	1664	613
614	20250307	101300	239765827	1669	1664	1669	1664	2449
615	20250307	101200	235679446	1664	1665	1665	1664	349
616	20250307	101100	235098656	1662	1662	1662	1661	752
617	20250307	101000	233848930	1663	1663	1663	1662	8
618	20250307	100900	233835630	1662	1662	1663	1662	520
619	20250307	100800	232971380	1660	1657	1660	1657	141
620	20250307	100700	232737493	1656	1658	1658	1656	28
621	20250307	100600	232691073	1656	1656	1656	1656	83
622	20250307	100500	232553625	1656	1657	1657	1656	222
623	20250307	100400	232185949	1656	1655	1657	1655	1095
624	20250307	100300	230372805	1655	1655	1656	1655	1880
625	20250307	100200	227261379	1655	1655	1656	1655	1707
626	20250307	100100	224436194	1655	1656	1656	1655	1217
627	20250307	100000	222421856	1656	1656	1656	1656	797
628	20250307	095900	221102024	1655	1655	1655	1655	0
629	20250307	095800	221102024	1655	1660	1660	1655	1737
630	20250307	095700	218225430	1660	1660	1660	1660	15
631	20250307	095600	218200530	1660	1660	1660	1660	0
632	20250307	095500	218200530	1660	1660	1660	1660	0
633	20250307	095400	218200530	1660	1660	1660	1660	6
634	20250307	095300	218190570	1660	1660	1660	1660	30
635	20250307	095200	218140770	1661	1661	1661	1661	0
636	20250307	095100	218140770	1661	1657	1661	1657	3031
637	20250307	095000	213109479	1657	1665	1665	1657	803
638	20250307	094900	211776494	1665	1665	1665	1665	25
639	20250307	094800	211734869	1665	1663	1665	1663	58
640	20250307	094700	211638313	1663	1661	1663	1658	130
641	20250307	094600	211422554	1662	1660	1664	1655	2633
642	20250307	094500	207053017	1661	1663	1663	1661	653
643	20250307	094400	205968382	1664	1664	1665	1660	1097
644	20250307	094300	204145594	1665	1666	1666	1661	6822
645	20250307	094200	192795255	1666	1665	1666	1664	1297
646	20250307	094100	190635732	1665	1665	1665	1664	629
647	20250307	094000	189588629	1664	1667	1667	1664	1026
648	20250307	093900	187879984	1667	1671	1671	1664	2086
649	20250307	093800	184404739	1669	1670	1670	1669	7965
650	20250307	093700	171111095	1671	1671	1671	1671	0
651	20250307	093600	171111095	1671	1672	1672	1671	365
652	20250307	093500	170501179	1674	1673	1674	1673	1018
653	20250307	093400	168798055	1673	1672	1675	1669	4608
654	20250307	093300	161097717	1672	1672	1672	1669	35
655	20250307	093200	161039200	1672	1672	1678	1670	2281
656	20250307	093100	157227318	1677	1690	1690	1664	5601
657	20250307	093000	147830299	1690	1674	1690	1673	885
658	20250307	092900	146341014	1674	1671	1674	1671	824
659	20250307	092800	144963940	1671	1671	1671	1671	157
660	20250307	092700	144701593	1671	1673	1673	1671	1050
661	20250307	092600	142946621	1673	1680	1680	1673	2363
662	20250307	092500	138990267	1681	1681	1681	1681	499
663	20250307	092400	138151448	1683	1685	1690	1681	9330
664	20250307	092300	122426829	1685	1678	1685	1678	14387
665	20250307	092200	98260073	1677	1675	1677	1674	4553
666	20250307	092100	90634431	1678	1671	1679	1670	2981
667	20250307	092000	85641872	1678	1669	1678	1669	3793
668	20250307	091900	79297268	1669	1669	1669	1666	978
669	20250307	091800	77665394	1666	1667	1667	1666	700
670	20250307	091700	76499174	1666	1679	1679	1666	4789
671	20250307	091600	68483019	1680	1663	1680	1663	9890
672	20250307	091500	51998784	1663	1663	1663	1663	1
673	20250307	091400	51997121	1662	1662	1664	1662	3347
674	20250307	091300	46434229	1661	1662	1662	1661	1285
675	20250307	091200	44298569	1662	1661	1662	1660	2184
676	20250307	091100	40668852	1662	1663	1664	1662	5
677	20250307	091000	40660537	1657	1656	1658	1656	1011
678	20250307	090900	38986066	1656	1653	1656	1653	61
679	20250307	090800	38885230	1656	1657	1657	1653	1275
680	20250307	090700	36772974	1661	1665	1665	1660	111
681	20250307	090600	36588364	1666	1667	1667	1665	2220
682	20250307	090500	32888757	1667	1647	1668	1646	4788
683	20250307	090400	24948275	1646	1646	1647	1646	3013
684	20250307	090300	19988828	1646	1645	1646	1642	2937
685	20250307	090200	15159951	1646	1646	1647	1646	3914
686	20250307	090100	8717459	1645	1668	1668	1645	985
687	20250307	090000	7096306	1644	1641	1687	1641	4113