KissMeData/228340/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	205300	35940891	1752	1752	1752	1752	709
3	20250306	205200	35940891	1752	1752	1752	1752	0
4	20250306	205100	35940891	1752	1752	1752	1752	0
5	20250306	205000	35940891	1752	1752	1752	1752	0
6	20250306	204900	35940891	1752	1752	1752	1752	0
7	20250306	204800	35940891	1752	1752	1752	1752	0
8	20250306	204700	35940891	1752	1752	1752	1752	0
9	20250306	204600	35940891	1752	1752	1752	1752	0
10	20250306	204500	35940891	1752	1752	1752	1752	0
11	20250306	204400	35940891	1752	1752	1752	1752	0
12	20250306	204300	35940891	1752	1752	1752	1752	0
13	20250306	204200	35940891	1752	1752	1752	1752	0
14	20250306	204100	35940891	1752	1752	1752	1752	0
15	20250306	204000	35940891	1752	1752	1752	1752	0
16	20250306	203900	35940891	1752	1752	1752	1752	0
17	20250306	203800	35940891	1752	1752	1752	1752	0
18	20250306	203700	35940891	1752	1752	1752	1752	0
19	20250306	203600	35940891	1752	1752	1752	1752	0
20	20250306	203500	35940891	1752	1752	1752	1752	0
21	20250306	203400	35940891	1752	1752	1752	1752	0
22	20250306	203300	35940891	1752	1752	1752	1752	0
23	20250306	203200	35940891	1752	1752	1752	1752	0
24	20250306	203100	35940891	1752	1752	1752	1752	0
25	20250306	203000	35940891	1752	1752	1752	1752	0
26	20250306	202900	35940891	1752	1752	1752	1752	0
27	20250306	202800	35940891	1752	1752	1752	1752	0
28	20250306	202700	35940891	1752	1752	1752	1752	0
29	20250306	202600	35940891	1752	1752	1752	1752	0
30	20250306	202500	35940891	1752	1752	1752	1752	0
31	20250306	202400	35940891	1752	1752	1752	1752	0
32	20250306	202300	35940891	1752	1752	1752	1752	709
33	20250306	202200	35940891	1752	1752	1752	1752	0
34	20250306	202100	35940891	1752	1752	1752	1752	0
35	20250306	202000	35940891	1752	1752	1752	1752	0
36	20250306	201900	35940891	1752	1752	1752	1752	0
37	20250306	201800	35940891	1752	1752	1752	1752	0
38	20250306	201700	35940891	1752	1752	1752	1752	0
39	20250306	201600	35940891	1752	1752	1752	1752	0
40	20250306	201500	35940891	1752	1752	1752	1752	0
41	20250306	201400	35940891	1752	1752	1752	1752	0
42	20250306	201300	35940891	1752	1752	1752	1752	0
43	20250306	201200	35940891	1752	1752	1752	1752	0
44	20250306	201100	35940891	1752	1752	1752	1752	0
45	20250306	201000	35940891	1752	1752	1752	1752	0
46	20250306	200900	35940891	1752	1752	1752	1752	0
47	20250306	200800	35940891	1752	1752	1752	1752	0
48	20250306	200700	35940891	1752	1752	1752	1752	0
49	20250306	200600	35940891	1752	1752	1752	1752	0
50	20250306	200500	35940891	1752	1752	1752	1752	0
51	20250306	200400	35940891	1752	1752	1752	1752	0
52	20250306	200300	35940891	1752	1752	1752	1752	0
53	20250306	200200	35940891	1752	1752	1752	1752	0
54	20250306	200100	35940891	1752	1752	1752	1752	0
55	20250306	200000	35940891	1752	1752	1752	1752	0
56	20250306	195900	35940891	1752	1752	1752	1752	0
57	20250306	195800	35940891	1752	1752	1752	1752	0
58	20250306	195700	35940891	1752	1752	1752	1752	0
59	20250306	195600	35940891	1752	1752	1752	1752	0
60	20250306	195500	35940891	1752	1752	1752	1752	0
61	20250306	195400	35940891	1752	1752	1752	1752	0
62	20250306	195300	35940891	1752	1752	1752	1752	709
63	20250306	195200	35940891	1752	1752	1752	1752	0
64	20250306	195100	35940891	1752	1752	1752	1752	0
65	20250306	195000	35940891	1752	1752	1752	1752	0
66	20250306	194900	35940891	1752	1752	1752	1752	0
67	20250306	194800	35940891	1752	1752	1752	1752	0
68	20250306	194700	35940891	1752	1752	1752	1752	0
69	20250306	194600	35940891	1752	1752	1752	1752	0
70	20250306	194500	35940891	1752	1752	1752	1752	0
71	20250306	194400	35940891	1752	1752	1752	1752	0
72	20250306	194300	35940891	1752	1752	1752	1752	0
73	20250306	194200	35940891	1752	1752	1752	1752	0
74	20250306	194100	35940891	1752	1752	1752	1752	0
75	20250306	194000	35940891	1752	1752	1752	1752	0
76	20250306	193900	35940891	1752	1752	1752	1752	0
77	20250306	193800	35940891	1752	1752	1752	1752	0
78	20250306	193700	35940891	1752	1752	1752	1752	0
79	20250306	193600	35940891	1752	1752	1752	1752	0
80	20250306	193500	35940891	1752	1752	1752	1752	0
81	20250306	193400	35940891	1752	1752	1752	1752	0
82	20250306	193300	35940891	1752	1752	1752	1752	0
83	20250306	193200	35940891	1752	1752	1752	1752	0
84	20250306	193100	35940891	1752	1752	1752	1752	0
85	20250306	193000	35940891	1752	1752	1752	1752	0
86	20250306	192900	35940891	1752	1752	1752	1752	0
87	20250306	192800	35940891	1752	1752	1752	1752	0
88	20250306	192700	35940891	1752	1752	1752	1752	0
89	20250306	192600	35940891	1752	1752	1752	1752	0
90	20250306	192500	35940891	1752	1752	1752	1752	0
91	20250306	192400	35940891	1752	1752	1752	1752	0
92	20250306	192300	35940891	1752	1752	1752	1752	709
93	20250306	192200	35940891	1752	1752	1752	1752	0
94	20250306	192100	35940891	1752	1752	1752	1752	0
95	20250306	192000	35940891	1752	1752	1752	1752	0
96	20250306	191900	35940891	1752	1752	1752	1752	0
97	20250306	191800	35940891	1752	1752	1752	1752	0
98	20250306	191700	35940891	1752	1752	1752	1752	0
99	20250306	191600	35940891	1752	1752	1752	1752	0
100	20250306	191500	35940891	1752	1752	1752	1752	0
101	20250306	191400	35940891	1752	1752	1752	1752	0
102	20250306	191300	35940891	1752	1752	1752	1752	0
103	20250306	191200	35940891	1752	1752	1752	1752	0
104	20250306	191100	35940891	1752	1752	1752	1752	0
105	20250306	191000	35940891	1752	1752	1752	1752	0
106	20250306	190900	35940891	1752	1752	1752	1752	0
107	20250306	190800	35940891	1752	1752	1752	1752	0
108	20250306	190700	35940891	1752	1752	1752	1752	0
109	20250306	190600	35940891	1752	1752	1752	1752	0
110	20250306	190500	35940891	1752	1752	1752	1752	0
111	20250306	190400	35940891	1752	1752	1752	1752	0
112	20250306	190300	35940891	1752	1752	1752	1752	0
113	20250306	190200	35940891	1752	1752	1752	1752	0
114	20250306	190100	35940891	1752	1752	1752	1752	0
115	20250306	190000	35940891	1752	1752	1752	1752	0
116	20250306	185900	35940891	1752	1752	1752	1752	0
117	20250306	185800	35940891	1752	1752	1752	1752	0
118	20250306	185700	35940891	1752	1752	1752	1752	0
119	20250306	185600	35940891	1752	1752	1752	1752	0
120	20250306	185500	35940891	1752	1752	1752	1752	0
121	20250306	185400	35940891	1752	1752	1752	1752	0
122	20250306	185300	35940891	1752	1752	1752	1752	709
123	20250306	185200	35940891	1752	1752	1752	1752	0
124	20250306	185100	35940891	1752	1752	1752	1752	0
125	20250306	185000	35940891	1752	1752	1752	1752	0
126	20250306	184900	35940891	1752	1752	1752	1752	0
127	20250306	184800	35940891	1752	1752	1752	1752	0
128	20250306	184700	35940891	1752	1752	1752	1752	0
129	20250306	184600	35940891	1752	1752	1752	1752	0
130	20250306	184500	35940891	1752	1752	1752	1752	0
131	20250306	184400	35940891	1752	1752	1752	1752	0
132	20250306	184300	35940891	1752	1752	1752	1752	0
133	20250306	184200	35940891	1752	1752	1752	1752	0
134	20250306	184100	35940891	1752	1752	1752	1752	0
135	20250306	184000	35940891	1752	1752	1752	1752	0
136	20250306	183900	35940891	1752	1752	1752	1752	0
137	20250306	183800	35940891	1752	1752	1752	1752	0
138	20250306	183700	35940891	1752	1752	1752	1752	0
139	20250306	183600	35940891	1752	1752	1752	1752	0
140	20250306	183500	35940891	1752	1752	1752	1752	0
141	20250306	183400	35940891	1752	1752	1752	1752	0
142	20250306	183300	35940891	1752	1752	1752	1752	0
143	20250306	183200	35940891	1752	1752	1752	1752	0
144	20250306	183100	35940891	1752	1752	1752	1752	0
145	20250306	183000	35940891	1752	1752	1752	1752	0
146	20250306	182900	35940891	1752	1752	1752	1752	0
147	20250306	182800	35940891	1752	1752	1752	1752	0
148	20250306	182700	35940891	1752	1752	1752	1752	0
149	20250306	182600	35940891	1752	1752	1752	1752	0
150	20250306	182500	35940891	1752	1752	1752	1752	0
151	20250306	182400	35940891	1752	1752	1752	1752	0
152	20250306	182300	35940891	1752	1752	1752	1752	709
153	20250306	182200	35940891	1752	1752	1752	1752	0
154	20250306	182100	35940891	1752	1752	1752	1752	0
155	20250306	182000	35940891	1752	1752	1752	1752	0
156	20250306	181900	35940891	1752	1752	1752	1752	0
157	20250306	181800	35940891	1752	1752	1752	1752	0
158	20250306	181700	35940891	1752	1752	1752	1752	0
159	20250306	181600	35940891	1752	1752	1752	1752	0
160	20250306	181500	35940891	1752	1752	1752	1752	0
161	20250306	181400	35940891	1752	1752	1752	1752	0
162	20250306	181300	35940891	1752	1752	1752	1752	0
163	20250306	181200	35940891	1752	1752	1752	1752	0
164	20250306	181100	35940891	1752	1752	1752	1752	0
165	20250306	181000	35940891	1752	1752	1752	1752	0
166	20250306	180900	35940891	1752	1752	1752	1752	0
167	20250306	180800	35940891	1752	1752	1752	1752	0
168	20250306	180700	35940891	1752	1752	1752	1752	0
169	20250306	180600	35940891	1752	1752	1752	1752	0
170	20250306	180500	35940891	1752	1752	1752	1752	0
171	20250306	180400	35940891	1752	1752	1752	1752	0
172	20250306	180300	35940891	1752	1752	1752	1752	0
173	20250306	180200	35940891	1752	1752	1752	1752	0
174	20250306	180100	35940891	1752	1752	1752	1752	0
175	20250306	180000	35940891	1752	1752	1752	1752	0
176	20250306	175900	35940891	1752	1752	1752	1752	0
177	20250306	175800	35940891	1752	1752	1752	1752	0
178	20250306	175700	35940891	1752	1752	1752	1752	0
179	20250306	175600	35940891	1752	1752	1752	1752	0
180	20250306	175500	35940891	1752	1752	1752	1752	0
181	20250306	175400	35940891	1752	1752	1752	1752	0
182	20250306	175300	35940891	1752	1752	1752	1752	709
183	20250306	175200	35940891	1752	1752	1752	1752	0
184	20250306	175100	35940891	1752	1752	1752	1752	0
185	20250306	175000	35940891	1752	1752	1752	1752	0
186	20250306	174900	35940891	1752	1752	1752	1752	0
187	20250306	174800	35940891	1752	1752	1752	1752	0
188	20250306	174700	35940891	1752	1752	1752	1752	0
189	20250306	174600	35940891	1752	1752	1752	1752	0
190	20250306	174500	35940891	1752	1752	1752	1752	0
191	20250306	174400	35940891	1752	1752	1752	1752	0
192	20250306	174300	35940891	1752	1752	1752	1752	0
193	20250306	174200	35940891	1752	1752	1752	1752	0
194	20250306	174100	35940891	1752	1752	1752	1752	0
195	20250306	174000	35940891	1752	1752	1752	1752	0
196	20250306	173900	35940891	1752	1752	1752	1752	0
197	20250306	173800	35940891	1752	1752	1752	1752	0
198	20250306	173700	35940891	1752	1752	1752	1752	0
199	20250306	173600	35940891	1752	1752	1752	1752	0
200	20250306	173500	35940891	1752	1752	1752	1752	0
201	20250306	173400	35940891	1752	1752	1752	1752	0
202	20250306	173300	35940891	1752	1752	1752	1752	0
203	20250306	173200	35940891	1752	1752	1752	1752	0
204	20250306	173100	35940891	1752	1752	1752	1752	0
205	20250306	173000	35940891	1752	1752	1752	1752	0
206	20250306	172900	35940891	1752	1752	1752	1752	0
207	20250306	172800	35940891	1752	1752	1752	1752	0
208	20250306	172700	35940891	1752	1752	1752	1752	0
209	20250306	172600	35940891	1752	1752	1752	1752	0
210	20250306	172500	35940891	1752	1752	1752	1752	0
211	20250306	172400	35940891	1752	1752	1752	1752	0
212	20250306	172300	35940891	1752	1752	1752	1752	709
213	20250306	172200	35940891	1752	1752	1752	1752	0
214	20250306	172100	35940891	1752	1752	1752	1752	0
215	20250306	172000	35940891	1752	1752	1752	1752	0
216	20250306	171900	35940891	1752	1752	1752	1752	0
217	20250306	171800	35940891	1752	1752	1752	1752	0
218	20250306	171700	35940891	1752	1752	1752	1752	0
219	20250306	171600	35940891	1752	1752	1752	1752	0
220	20250306	171500	35940891	1752	1752	1752	1752	0
221	20250306	171400	35940891	1752	1752	1752	1752	0
222	20250306	171300	35940891	1752	1752	1752	1752	0
223	20250306	171200	35940891	1752	1752	1752	1752	0
224	20250306	171100	35940891	1752	1752	1752	1752	0
225	20250306	171000	35940891	1752	1752	1752	1752	0
226	20250306	170900	35940891	1752	1752	1752	1752	0
227	20250306	170800	35940891	1752	1752	1752	1752	0
228	20250306	170700	35940891	1752	1752	1752	1752	0
229	20250306	170600	35940891	1752	1752	1752	1752	0
230	20250306	170500	35940891	1752	1752	1752	1752	0
231	20250306	170400	35940891	1752	1752	1752	1752	0
232	20250306	170300	35940891	1752	1752	1752	1752	0
233	20250306	170200	35940891	1752	1752	1752	1752	0
234	20250306	170100	35940891	1752	1752	1752	1752	0
235	20250306	170000	35940891	1752	1752	1752	1752	0
236	20250306	165900	35940891	1752	1752	1752	1752	0
237	20250306	165800	35940891	1752	1752	1752	1752	0
238	20250306	165700	35940891	1752	1752	1752	1752	0
239	20250306	165600	35940891	1752	1752	1752	1752	0
240	20250306	165500	35940891	1752	1752	1752	1752	0
241	20250306	165400	35940891	1752	1752	1752	1752	0
242	20250306	165300	35940891	1752	1752	1752	1752	709
243	20250306	165200	35940891	1752	1752	1752	1752	0
244	20250306	165100	35940891	1752	1752	1752	1752	0
245	20250306	165000	35940891	1752	1752	1752	1752	0
246	20250306	164900	35940891	1752	1752	1752	1752	0
247	20250306	164800	35940891	1752	1752	1752	1752	0
248	20250306	164700	35940891	1752	1752	1752	1752	0
249	20250306	164600	35940891	1752	1752	1752	1752	0
250	20250306	164500	35940891	1752	1752	1752	1752	0
251	20250306	164400	35940891	1752	1752	1752	1752	0
252	20250306	164300	35940891	1752	1752	1752	1752	0
253	20250306	164200	35940891	1752	1752	1752	1752	0
254	20250306	164100	35940891	1752	1752	1752	1752	0
255	20250306	164000	35940891	1752	1752	1752	1752	0
256	20250306	163900	35940891	1752	1752	1752	1752	0
257	20250306	163800	35940891	1752	1752	1752	1752	0
258	20250306	163700	35940891	1752	1752	1752	1752	0
259	20250306	163600	35940891	1752	1752	1752	1752	0
260	20250306	163500	35940891	1752	1752	1752	1752	0
261	20250306	163400	35940891	1752	1752	1752	1752	0
262	20250306	163300	35940891	1752	1752	1752	1752	0
263	20250306	163200	35940891	1752	1752	1752	1752	0
264	20250306	163100	35940891	1752	1752	1752	1752	0
265	20250306	163000	35940891	1752	1752	1752	1752	0
266	20250306	162900	35940891	1752	1752	1752	1752	0
267	20250306	162800	35940891	1752	1752	1752	1752	0
268	20250306	162700	35940891	1752	1752	1752	1752	0
269	20250306	162600	35940891	1752	1752	1752	1752	0
270	20250306	162500	35940891	1752	1752	1752	1752	0
271	20250306	162400	35940891	1752	1752	1752	1752	0
272	20250306	162300	35940891	1752	1752	1752	1752	709
273	20250306	162200	35940891	1752	1752	1752	1752	0
274	20250306	162100	35940891	1752	1752	1752	1752	0
275	20250306	162000	35940891	1752	1752	1752	1752	0
276	20250306	161900	35940891	1752	1752	1752	1752	0
277	20250306	161800	35940891	1752	1752	1752	1752	0
278	20250306	161700	35940891	1752	1752	1752	1752	0
279	20250306	161600	35940891	1752	1752	1752	1752	0
280	20250306	161500	35940891	1752	1752	1752	1752	0
281	20250306	161400	35940891	1752	1752	1752	1752	0
282	20250306	161300	35940891	1752	1752	1752	1752	0
283	20250306	161200	35940891	1752	1752	1752	1752	0
284	20250306	161100	35940891	1752	1752	1752	1752	0
285	20250306	161000	35940891	1752	1752	1752	1752	0
286	20250306	160900	35940891	1752	1752	1752	1752	0
287	20250306	160800	35940891	1752	1752	1752	1752	0
288	20250306	160700	35940891	1752	1752	1752	1752	0
289	20250306	160600	35940891	1752	1752	1752	1752	0
290	20250306	160500	35940891	1752	1752	1752	1752	0
291	20250306	160400	35940891	1752	1752	1752	1752	0
292	20250306	160300	35940891	1752	1752	1752	1752	0
293	20250306	160200	35940891	1752	1752	1752	1752	0
294	20250306	160100	35940891	1752	1752	1752	1752	0
295	20250306	160000	35940891	1752	1752	1752	1752	0
296	20250306	155900	35940891	1752	1752	1752	1752	0
297	20250306	155800	35940891	1752	1752	1752	1752	0
298	20250306	155700	35940891	1752	1752	1752	1752	0
299	20250306	155600	35940891	1752	1752	1752	1752	0
300	20250306	155500	35940891	1752	1752	1752	1752	0
301	20250306	155400	35940891	1752	1752	1752	1752	0
302	20250306	155300	35940891	1752	1752	1752	1752	709
303	20250306	155200	35940891	1752	1752	1752	1752	0
304	20250306	155100	35940891	1752	1752	1752	1752	0
305	20250306	155000	35940891	1752	1752	1752	1752	0
306	20250306	154900	35940891	1752	1752	1752	1752	0
307	20250306	154800	35940891	1752	1752	1752	1752	0
308	20250306	154700	35940891	1752	1752	1752	1752	0
309	20250306	154600	35940891	1752	1752	1752	1752	0
310	20250306	154500	35940891	1752	1752	1752	1752	0
311	20250306	154400	35940891	1752	1752	1752	1752	0
312	20250306	154300	35940891	1752	1752	1752	1752	0
313	20250306	154200	35940891	1752	1752	1752	1752	0
314	20250306	154100	35940891	1752	1752	1752	1752	0
315	20250306	154000	35940891	1752	1752	1752	1752	0
316	20250306	153900	35940891	1752	1752	1752	1752	0
317	20250306	153800	35940891	1752	1752	1752	1752	0
318	20250306	153700	35940891	1752	1752	1752	1752	0
319	20250306	153600	35940891	1752	1752	1752	1752	0
320	20250306	153500	35940891	1752	1752	1752	1752	0
321	20250306	153400	35940891	1752	1752	1752	1752	0
322	20250306	153300	35940891	1752	1752	1752	1752	0
323	20250306	153200	35940891	1752	1752	1752	1752	0
324	20250306	153100	35940891	1752	1752	1752	1752	0
325	20250306	153000	35940891	1752	1752	1752	1752	709
326	20250306	152900	34698723	1754	1754	1754	1754	0
327	20250306	152800	34698723	1754	1754	1754	1754	0
328	20250306	152700	34698723	1754	1754	1754	1754	0
329	20250306	152600	34698723	1754	1754	1754	1754	0
330	20250306	152500	34698723	1754	1754	1754	1754	0
331	20250306	152400	34698723	1754	1754	1754	1754	0
332	20250306	152300	34698723	1754	1754	1754	1754	0
333	20250306	152200	34698723	1754	1754	1754	1754	0
334	20250306	152100	34698723	1754	1754	1754	1754	0
335	20250306	152000	34698723	1754	1754	1754	1754	0
336	20250306	151900	34698723	1754	1754	1754	1754	25
337	20250306	151800	34654873	1755	1755	1755	1755	0
338	20250306	151700	34654873	1755	1753	1755	1753	175
339	20250306	151600	34348094	1753	1751	1753	1750	282
340	20250306	151500	33854376	1753	1752	1753	1751	202
341	20250306	151400	33500627	1753	1755	1755	1752	228
342	20250306	151300	33101019	1753	1753	1755	1753	61
343	20250306	151200	32994082	1755	1755	1755	1751	605
344	20250306	151100	31934538	1752	1753	1755	1752	653
345	20250306	151000	30790204	1755	1753	1755	1752	310
346	20250306	150900	30246979	1755	1754	1755	1753	353
347	20250306	150800	29628043	1755	1754	1755	1754	54
348	20250306	150700	29533323	1755	1755	1755	1754	20
349	20250306	150600	29498234	1755	1754	1755	1753	300
350	20250306	150500	28972148	1755	1754	1755	1753	478
351	20250306	150400	28133979	1754	1754	1754	1754	49
352	20250306	150300	28048033	1755	1754	1755	1754	262
353	20250306	150200	27588474	1754	1754	1754	1754	19
354	20250306	150100	27555148	1748	1750	1750	1748	400
355	20250306	150000	26855741	1754	1754	1754	1754	0
356	20250306	145900	26855741	1754	1751	1754	1750	262
357	20250306	145800	26397098	1754	1754	1754	1749	305
358	20250306	145700	25863551	1752	1752	1754	1752	42
359	20250306	145600	25789963	1754	1754	1754	1754	0
360	20250306	145500	25789963	1754	1753	1754	1753	127
361	20250306	145400	25567330	1753	1754	1754	1750	154
362	20250306	145300	25297816	1750	1752	1752	1750	200
363	20250306	145200	24947731	1754	1753	1754	1750	302
364	20250306	145100	24418805	1754	1752	1754	1750	296
365	20250306	145000	23900264	1753	1751	1753	1750	89
366	20250306	144900	23744425	1752	1750	1753	1748	404
367	20250306	144800	23037996	1753	1750	1753	1750	7
368	20250306	144700	23025740	1750	1752	1752	1750	145
369	20250306	144600	22771934	1753	1753	1753	1753	0
370	20250306	144500	22771934	1753	1753	1753	1753	2
371	20250306	144400	22768428	1753	1753	1753	1753	0
372	20250306	144300	22768428	1753	1753	1753	1753	2
373	20250306	144200	22764922	1750	1752	1753	1750	304
374	20250306	144100	22232506	1753	1750	1753	1750	273
375	20250306	144000	21754408	1752	1747	1752	1746	138
376	20250306	143900	21513271	1748	1748	1748	1748	0
377	20250306	143800	21513271	1748	1749	1749	1748	76
378	20250306	143700	21380399	1750	1752	1752	1750	49
379	20250306	143600	21294641	1750	1750	1752	1750	32
380	20250306	143500	21238637	1750	1750	1750	1750	30
381	20250306	143400	21186137	1752	1752	1752	1752	0
382	20250306	143300	21186137	1752	1752	1752	1752	0
383	20250306	143200	21186137	1752	1750	1752	1750	45
384	20250306	143100	21107377	1752	1752	1752	1750	30
385	20250306	143000	21054854	1750	1752	1752	1750	20
386	20250306	142900	21019848	1752	1752	1752	1752	0
387	20250306	142800	21019848	1752	1752	1752	1752	0
388	20250306	142700	21019848	1752	1752	1752	1752	2
389	20250306	142600	21016344	1750	1750	1750	1750	10
390	20250306	142500	20998844	1752	1752	1752	1752	0
391	20250306	142400	20998844	1752	1752	1752	1752	0
392	20250306	142300	20998844	1752	1752	1752	1752	1
393	20250306	142200	20997092	1745	1750	1750	1745	100
394	20250306	142100	20822464	1750	1750	1750	1750	10
395	20250306	142000	20804964	1753	1753	1753	1753	0
396	20250306	141900	20804964	1753	1753	1753	1753	30
397	20250306	141800	20752374	1753	1753	1753	1753	0
398	20250306	141700	20752374	1753	1755	1755	1753	226
399	20250306	141600	20355978	1754	1754	1754	1754	299
400	20250306	141500	19831532	1754	1754	1754	1754	2
401	20250306	141400	19828024	1749	1749	1749	1749	18
402	20250306	141300	19796542	1754	1751	1754	1751	6
403	20250306	141200	19786033	1754	1754	1754	1754	3
404	20250306	141100	19780771	1751	1751	1751	1751	82
405	20250306	141000	19637189	1754	1750	1754	1750	323
406	20250306	140900	19071801	1750	1750	1750	1750	0
407	20250306	140800	19071801	1750	1750	1750	1750	0
408	20250306	140700	19071801	1750	1750	1750	1750	0
409	20250306	140600	19071801	1750	1750	1750	1750	0
410	20250306	140500	19071801	1750	1750	1750	1750	0
411	20250306	140400	19071801	1750	1750	1750	1750	10
412	20250306	140300	19054301	1750	1750	1750	1750	0
413	20250306	140200	19054301	1750	1750	1750	1750	0
414	20250306	140100	19054301	1750	1750	1750	1750	0
415	20250306	140000	19054301	1750	1739	1750	1738	276
416	20250306	135900	18574577	1750	1750	1750	1750	0
417	20250306	135800	18574577	1750	1750	1750	1750	3
418	20250306	135700	18569327	1750	1749	1750	1749	17
419	20250306	135600	18539592	1751	1751	1751	1751	0
420	20250306	135500	18539592	1751	1751	1751	1751	2
421	20250306	135400	18536090	1739	1742	1742	1739	140
422	20250306	135300	18292528	1742	1742	1742	1742	1
423	20250306	135200	18290786	1754	1754	1754	1754	0
424	20250306	135100	18290786	1754	1754	1754	1754	0
425	20250306	135000	18290786	1754	1752	1754	1752	20
426	20250306	134900	18255726	1742	1742	1742	1742	0
427	20250306	134800	18255726	1742	1742	1742	1742	0
428	20250306	134700	18255726	1742	1742	1742	1742	0
429	20250306	134600	18255726	1742	1742	1742	1742	0
430	20250306	134500	18255726	1742	1742	1742	1742	0
431	20250306	134400	18255726	1742	1742	1742	1742	0
432	20250306	134300	18255726	1742	1742	1742	1742	0
433	20250306	134200	18255726	1742	1742	1742	1742	0
434	20250306	134100	18255726	1742	1742	1742	1742	0
435	20250306	134000	18255726	1742	1742	1742	1742	0
436	20250306	133900	18255726	1742	1742	1742	1742	10
437	20250306	133800	18238306	1754	1754	1754	1754	0
438	20250306	133700	18238306	1754	1754	1754	1754	4
439	20250306	133600	18231290	1741	1741	1741	1741	0
440	20250306	133500	18231290	1741	1741	1741	1741	0
441	20250306	133400	18231290	1741	1744	1744	1741	111
442	20250306	133300	18037875	1754	1754	1754	1754	0
443	20250306	133200	18037875	1754	1754	1754	1754	0
444	20250306	133100	18037875	1754	1754	1754	1754	0
445	20250306	133000	18037875	1754	1748	1754	1744	106
446	20250306	132900	17852844	1755	1755	1755	1755	0
447	20250306	132800	17852844	1755	1755	1755	1755	0
448	20250306	132700	17852844	1755	1755	1755	1755	0
449	20250306	132600	17852844	1755	1755	1755	1755	0
450	20250306	132500	17852844	1755	1755	1755	1755	0
451	20250306	132400	17852844	1755	1755	1755	1755	0
452	20250306	132300	17852844	1755	1755	1755	1755	0
453	20250306	132200	17852844	1755	1755	1755	1755	0
454	20250306	132100	17852844	1755	1755	1755	1755	0
455	20250306	132000	17852844	1755	1755	1755	1755	0
456	20250306	131900	17852844	1755	1755	1755	1755	0
457	20250306	131800	17852844	1755	1755	1755	1755	0
458	20250306	131700	17852844	1755	1755	1755	1755	0
459	20250306	131600	17852844	1755	1755	1755	1755	0
460	20250306	131500	17852844	1755	1755	1755	1755	0
461	20250306	131400	17852844	1755	1755	1755	1755	0
462	20250306	131300	17852844	1755	1755	1755	1755	0
463	20250306	131200	17852844	1755	1755	1755	1755	0
464	20250306	131100	17852844	1755	1755	1755	1755	0
465	20250306	131000	17852844	1755	1755	1755	1755	0
466	20250306	130900	17852844	1755	1755	1755	1755	0
467	20250306	130800	17852844	1755	1755	1755	1755	0
468	20250306	130700	17852844	1755	1755	1755	1755	0
469	20250306	130600	17852844	1755	1755	1755	1755	0
470	20250306	130500	17852844	1755	1755	1755	1755	0
471	20250306	130400	17852844	1755	1755	1755	1755	0
472	20250306	130300	17852844	1755	1755	1755	1755	4
473	20250306	130200	17845824	1755	1755	1755	1755	0
474	20250306	130100	17845824	1755	1755	1755	1755	0
475	20250306	130000	17845824	1755	1755	1755	1755	0
476	20250306	125900	17845824	1755	1755	1755	1755	0
477	20250306	125800	17845824	1755	1755	1755	1755	0
478	20250306	125700	17845824	1755	1755	1755	1755	0
479	20250306	125600	17845824	1755	1755	1755	1755	0
480	20250306	125500	17845824	1755	1755	1755	1755	0
481	20250306	125400	17845824	1755	1755	1755	1755	0
482	20250306	125300	17845824	1755	1755	1755	1755	0
483	20250306	125200	17845824	1755	1755	1755	1755	0
484	20250306	125100	17845824	1755	1755	1755	1755	0
485	20250306	125000	17845824	1755	1755	1755	1755	0
486	20250306	124900	17845824	1755	1755	1755	1755	60
487	20250306	124800	17740524	1755	1755	1755	1755	0
488	20250306	124700	17740524	1755	1755	1755	1755	0
489	20250306	124600	17740524	1755	1748	1755	1748	82
490	20250306	124500	17597167	1748	1748	1748	1748	0
491	20250306	124400	17597167	1748	1748	1748	1748	0
492	20250306	124300	17597167	1748	1748	1748	1748	94
493	20250306	124200	17432855	1748	1748	1748	1748	10
494	20250306	124100	17415375	1755	1755	1755	1755	2
495	20250306	124000	17411865	1755	1755	1755	1755	0
496	20250306	123900	17411865	1755	1749	1755	1749	336
497	20250306	123800	16823374	1749	1749	1749	1749	0
498	20250306	123700	16823374	1749	1749	1749	1749	0
499	20250306	123600	16823374	1749	1749	1749	1749	0
500	20250306	123500	16823374	1749	1749	1749	1749	0
501	20250306	123400	16823374	1749	1749	1749	1749	0
502	20250306	123300	16823374	1749	1747	1749	1747	10
503	20250306	123200	16805886	1729	1729	1729	1729	0
504	20250306	123100	16805886	1729	1729	1729	1729	0
505	20250306	123000	16805886	1729	1729	1729	1729	0
506	20250306	122900	16805886	1729	1742	1742	1729	1081
507	20250306	122800	14929809	1750	1750	1750	1750	0
508	20250306	122700	14929809	1750	1750	1750	1750	0
509	20250306	122600	14929809	1750	1750	1750	1750	0
510	20250306	122500	14929809	1750	1750	1750	1750	0
511	20250306	122400	14929809	1750	1750	1750	1750	0
512	20250306	122300	14929809	1750	1750	1750	1750	0
513	20250306	122200	14929809	1750	1750	1750	1750	0
514	20250306	122100	14929809	1750	1750	1750	1750	9
515	20250306	122000	14914059	1754	1754	1754	1754	0
516	20250306	121900	14914059	1754	1754	1754	1754	0
517	20250306	121800	14914059	1754	1754	1754	1754	0
518	20250306	121700	14914059	1754	1750	1754	1750	25
519	20250306	121600	14870297	1750	1750	1750	1750	0
520	20250306	121500	14870297	1750	1750	1750	1750	0
521	20250306	121400	14870297	1750	1750	1750	1750	1
522	20250306	121300	14868547	1754	1754	1754	1754	11
523	20250306	121200	14849253	1754	1754	1754	1754	0
524	20250306	121100	14849253	1754	1754	1754	1754	0
525	20250306	121000	14849253	1754	1754	1754	1754	0
526	20250306	120900	14849253	1754	1754	1754	1754	0
527	20250306	120800	14849253	1754	1754	1754	1754	0
528	20250306	120700	14849253	1754	1754	1754	1754	0
529	20250306	120600	14849253	1754	1754	1754	1754	0
530	20250306	120500	14849253	1754	1754	1754	1754	0
531	20250306	120400	14849253	1754	1754	1754	1754	0
532	20250306	120300	14849253	1754	1754	1754	1754	0
533	20250306	120200	14849253	1754	1754	1754	1754	0
534	20250306	120100	14849253	1754	1754	1754	1754	0
535	20250306	120000	14849253	1754	1754	1754	1754	0
536	20250306	115900	14849253	1754	1754	1754	1754	0
537	20250306	115800	14849253	1754	1754	1754	1754	0
538	20250306	115700	14849253	1754	1754	1754	1754	0
539	20250306	115600	14849253	1754	1754	1754	1754	0
540	20250306	115500	14849253	1754	1754	1754	1754	0
541	20250306	115400	14849253	1754	1754	1754	1754	0
542	20250306	115300	14849253	1754	1754	1754	1754	0
543	20250306	115200	14849253	1754	1754	1754	1754	0
544	20250306	115100	14849253	1754	1753	1754	1753	22
545	20250306	115000	14810685	1740	1741	1741	1740	90
546	20250306	114900	14654069	1754	1754	1754	1754	0
547	20250306	114800	14654069	1754	1741	1754	1741	42
548	20250306	114700	14580742	1741	1742	1742	1741	150
549	20250306	114600	14319522	1754	1754	1754	1754	0
550	20250306	114500	14319522	1754	1754	1754	1754	0
551	20250306	114400	14319522	1754	1754	1754	1754	0
552	20250306	114300	14319522	1754	1754	1754	1754	0
553	20250306	114200	14319522	1754	1754	1754	1754	2
554	20250306	114100	14316014	1742	1743	1743	1742	6
555	20250306	114000	14305561	1754	1754	1754	1754	0
556	20250306	113900	14305561	1754	1754	1754	1754	0
557	20250306	113800	14305561	1754	1754	1754	1754	0
558	20250306	113700	14305561	1754	1754	1754	1754	0
559	20250306	113600	14305561	1754	1754	1754	1754	0
560	20250306	113500	14305561	1754	1754	1754	1754	0
561	20250306	113400	14305561	1754	1754	1754	1754	0
562	20250306	113300	14305561	1754	1754	1754	1754	0
563	20250306	113200	14305561	1754	1754	1754	1754	0
564	20250306	113100	14305561	1754	1754	1754	1754	0
565	20250306	113000	14305561	1754	1754	1754	1754	1
566	20250306	112900	14303807	1754	1754	1754	1754	0
567	20250306	112800	14303807	1754	1748	1754	1743	137
568	20250306	112700	14064761	1746	1747	1747	1746	40
569	20250306	112600	13994910	1748	1751	1754	1748	53
570	20250306	112500	13902178	1754	1754	1754	1754	0
571	20250306	112400	13902178	1754	1749	1754	1747	47
572	20250306	112300	13820016	1748	1749	1749	1748	47
573	20250306	112200	13737843	1754	1754	1754	1750	39
574	20250306	112100	13669537	1749	1749	1749	1749	4
575	20250306	112000	13662541	1746	1747	1747	1746	30
576	20250306	111900	13610152	1754	1754	1754	1754	0
577	20250306	111800	13610152	1754	1748	1754	1747	25
578	20250306	111700	13566436	1754	1754	1754	1754	0
579	20250306	111600	13566436	1754	1754	1754	1754	0
580	20250306	111500	13566436	1754	1754	1754	1754	0
581	20250306	111400	13566436	1754	1754	1754	1754	0
582	20250306	111300	13566436	1754	1754	1754	1754	0
583	20250306	111200	13566436	1754	1754	1754	1754	7
584	20250306	111100	13554158	1755	1755	1755	1755	0
585	20250306	111000	13554158	1755	1755	1755	1755	0
586	20250306	110900	13554158	1755	1755	1755	1755	0
587	20250306	110800	13554158	1755	1755	1755	1755	0
588	20250306	110700	13554158	1755	1754	1755	1754	251
589	20250306	110600	13113902	1755	1755	1755	1755	0
590	20250306	110500	13113902	1755	1755	1755	1755	0
591	20250306	110400	13113902	1755	1748	1755	1748	5
592	20250306	110300	13105155	1743	1745	1745	1743	250
593	20250306	110200	12669243	1746	1747	1747	1746	150
594	20250306	110100	12407331	1748	1750	1750	1748	146
595	20250306	110000	12152098	1755	1755	1755	1755	0
596	20250306	105900	12152098	1755	1755	1755	1755	0
597	20250306	105800	12152098	1755	1755	1755	1755	0
598	20250306	105700	12152098	1755	1755	1755	1755	0
599	20250306	105600	12152098	1755	1755	1755	1755	0
600	20250306	105500	12152098	1755	1755	1755	1755	0
601	20250306	105400	12152098	1755	1755	1755	1755	0
602	20250306	105300	12152098	1755	1755	1755	1755	0
603	20250306	105200	12152098	1755	1755	1755	1755	0
604	20250306	105100	12152098	1755	1755	1755	1755	4
605	20250306	105000	12145078	1757	1757	1757	1757	0
606	20250306	104900	12145078	1757	1757	1757	1757	0
607	20250306	104800	12145078	1757	1757	1757	1757	0
608	20250306	104700	12145078	1757	1757	1757	1757	0
609	20250306	104600	12145078	1757	1757	1757	1757	0
610	20250306	104500	12145078	1757	1757	1757	1757	1
611	20250306	104400	12143321	1750	1750	1750	1750	0
612	20250306	104300	12143321	1750	1752	1752	1750	350
613	20250306	104200	11530765	1762	1762	1762	1762	0
614	20250306	104100	11530765	1762	1762	1762	1762	0
615	20250306	104000	11530765	1762	1762	1762	1762	0
616	20250306	103900	11530765	1762	1762	1762	1762	0
617	20250306	103800	11530765	1762	1762	1762	1762	0
618	20250306	103700	11530765	1762	1762	1762	1762	0
619	20250306	103600	11530765	1762	1762	1762	1762	0
620	20250306	103500	11530765	1762	1762	1762	1762	0
621	20250306	103400	11530765	1762	1762	1762	1762	0
622	20250306	103300	11530765	1762	1762	1762	1762	0
623	20250306	103200	11530765	1762	1762	1762	1762	0
624	20250306	103100	11530765	1762	1762	1762	1762	0
625	20250306	103000	11530765	1762	1762	1762	1762	0
626	20250306	102900	11530765	1762	1762	1762	1762	0
627	20250306	102800	11530765	1762	1761	1762	1761	673
628	20250306	102700	10345239	1762	1760	1762	1760	1520
629	20250306	102600	7668458	1760	1760	1760	1760	0
630	20250306	102500	7668458	1760	1760	1760	1760	0
631	20250306	102400	7668458	1760	1760	1760	1760	0
632	20250306	102300	7668458	1760	1754	1760	1753	52
633	20250306	102200	7577277	1760	1759	1760	1755	102
634	20250306	102100	7398143	1760	1759	1760	1759	13
635	20250306	102000	7375273	1760	1760	1761	1760	108
636	20250306	101900	7185191	1761	1752	1761	1752	572
637	20250306	101800	6180646	1753	1752	1753	1752	32
638	20250306	101700	6124580	1753	1753	1753	1753	0
639	20250306	101600	6124580	1753	1753	1753	1753	0
640	20250306	101500	6124580	1753	1753	1753	1753	0
641	20250306	101400	6124580	1753	1753	1753	1753	5
642	20250306	101300	6115815	1754	1754	1754	1754	0
643	20250306	101200	6115815	1754	1754	1754	1754	0
644	20250306	101100	6115815	1754	1754	1754	1754	8
645	20250306	101000	6101783	1758	1758	1758	1758	0
646	20250306	100900	6101783	1758	1752	1758	1752	280
647	20250306	100800	5610821	1752	1749	1752	1749	22
648	20250306	100700	5572318	1749	1745	1749	1745	11
649	20250306	100600	5553119	1754	1754	1754	1754	0
650	20250306	100500	5553119	1754	1754	1754	1754	0
651	20250306	100400	5553119	1754	1754	1754	1754	0
652	20250306	100300	5553119	1754	1754	1754	1754	0
653	20250306	100200	5553119	1754	1754	1754	1754	0
654	20250306	100100	5553119	1754	1754	1754	1754	0
655	20250306	100000	5553119	1754	1754	1754	1754	0
656	20250306	095900	5553119	1754	1754	1754	1754	4
657	20250306	095800	5546103	1745	1745	1745	1745	0
658	20250306	095700	5546103	1745	1745	1745	1745	0
659	20250306	095600	5546103	1745	1745	1745	1745	0
660	20250306	095500	5546103	1745	1745	1745	1745	0
661	20250306	095400	5546103	1745	1745	1745	1745	0
662	20250306	095300	5546103	1745	1745	1745	1745	0
663	20250306	095200	5546103	1745	1745	1745	1745	0
664	20250306	095100	5546103	1745	1745	1745	1745	126
665	20250306	095000	5326233	1758	1758	1758	1758	0
666	20250306	094900	5326233	1758	1758	1758	1758	0
667	20250306	094800	5326233	1758	1758	1758	1758	20
668	20250306	094700	5291073	1760	1760	1760	1760	0
669	20250306	094600	5291073	1760	1760	1760	1760	1
670	20250306	094500	5289313	1760	1760	1760	1760	0
671	20250306	094400	5289313	1760	1760	1760	1760	20
672	20250306	094300	5254113	1761	1761	1761	1761	0
673	20250306	094200	5254113	1761	1761	1761	1761	0
674	20250306	094100	5254113	1761	1761	1761	1761	0
675	20250306	094000	5254113	1761	1761	1761	1761	0
676	20250306	093900	5254113	1761	1761	1761	1761	0
677	20250306	093800	5254113	1761	1761	1761	1761	0
678	20250306	093700	5254113	1761	1759	1761	1759	622
679	20250306	093600	4159993	1759	1759	1759	1759	0
680	20250306	093500	4159993	1759	1735	1759	1735	35
681	20250306	093400	4098641	1718	1762	1762	1717	479
682	20250306	093300	3271024	1762	1762	1762	1762	184
683	20250306	093200	2946816	1762	1762	1762	1762	75
684	20250306	093100	2814666	1762	1762	1762	1762	17
685	20250306	093000	2784712	1762	1762	1762	1762	1
686	20250306	092900	2782950	1762	1749	1762	1749	35
687	20250306	092800	2721407	1745	1748	1748	1745	39
688	20250306	092700	2653305	1748	1752	1752	1748	103
689	20250306	092600	2473106	1765	1765	1765	1765	0
690	20250306	092500	2473106	1765	1765	1765	1765	0
691	20250306	092400	2473106	1765	1765	1765	1765	0
692	20250306	092300	2473106	1765	1765	1765	1765	0
693	20250306	092200	2473106	1765	1765	1765	1765	0
694	20250306	092100	2473106	1765	1765	1765	1765	0
695	20250306	092000	2473106	1765	1765	1765	1765	0
696	20250306	091900	2473106	1765	1765	1765	1765	0
697	20250306	091800	2473106	1765	1765	1765	1765	0
698	20250306	091700	2473106	1765	1751	1765	1751	13
699	20250306	091600	2450301	1765	1764	1765	1764	13
700	20250306	091500	2427358	1750	1750	1750	1750	2
701	20250306	091400	2423858	1765	1765	1765	1765	0
702	20250306	091300	2423858	1765	1765	1765	1765	0
703	20250306	091200	2423858	1765	1762	1765	1762	21
704	20250306	091100	2386815	1749	1754	1754	1749	111
705	20250306	091000	2192476	1765	1756	1766	1756	4
706	20250306	090900	2185430	1755	1755	1755	1755	3
707	20250306	090800	2180165	1768	1769	1769	1755	25
708	20250306	090700	2136138	1769	1757	1769	1757	8
709	20250306	090600	2122053	1770	1770	1770	1753	63
710	20250306	090500	2010841	1751	1750	1770	1750	112
711	20250306	090400	1814701	1770	1757	1770	1757	286
712	20250306	090300	1311196	1768	1745	1768	1745	12
713	20250306	090200	1290210	1770	1770	1770	1770	0
714	20250306	090100	1290210	1770	1765	1770	1765	53
715	20250306	090000	1196655	1765	1730	1765	1730	689