KissMeData/291230/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	211200	264202056	1838	1838	1838	1838	1155
3	20250306	211100	264202056	1838	1838	1838	1838	0
4	20250306	211000	264202056	1838	1838	1838	1838	0
5	20250306	210900	264202056	1838	1838	1838	1838	0
6	20250306	210800	264202056	1838	1838	1838	1838	0
7	20250306	210700	264202056	1838	1838	1838	1838	0
8	20250306	210600	264202056	1838	1838	1838	1838	0
9	20250306	210500	264202056	1838	1838	1838	1838	0
10	20250306	210400	264202056	1838	1838	1838	1838	0
11	20250306	210300	264202056	1838	1838	1838	1838	0
12	20250306	210200	264202056	1838	1838	1838	1838	0
13	20250306	210100	264202056	1838	1838	1838	1838	0
14	20250306	210000	264202056	1838	1838	1838	1838	0
15	20250306	205900	264202056	1838	1838	1838	1838	0
16	20250306	205800	264202056	1838	1838	1838	1838	0
17	20250306	205700	264202056	1838	1838	1838	1838	0
18	20250306	205600	264202056	1838	1838	1838	1838	0
19	20250306	205500	264202056	1838	1838	1838	1838	0
20	20250306	205400	264202056	1838	1838	1838	1838	0
21	20250306	205300	264202056	1838	1838	1838	1838	0
22	20250306	205200	264202056	1838	1838	1838	1838	0
23	20250306	205100	264202056	1838	1838	1838	1838	0
24	20250306	205000	264202056	1838	1838	1838	1838	0
25	20250306	204900	264202056	1838	1838	1838	1838	0
26	20250306	204800	264202056	1838	1838	1838	1838	0
27	20250306	204700	264202056	1838	1838	1838	1838	0
28	20250306	204600	264202056	1838	1838	1838	1838	0
29	20250306	204500	264202056	1838	1838	1838	1838	0
30	20250306	204400	264202056	1838	1838	1838	1838	0
31	20250306	204300	264202056	1838	1838	1838	1838	0
32	20250306	204200	264202056	1838	1838	1838	1838	1155
33	20250306	204100	264202056	1838	1838	1838	1838	0
34	20250306	204000	264202056	1838	1838	1838	1838	0
35	20250306	203900	264202056	1838	1838	1838	1838	0
36	20250306	203800	264202056	1838	1838	1838	1838	0
37	20250306	203700	264202056	1838	1838	1838	1838	0
38	20250306	203600	264202056	1838	1838	1838	1838	0
39	20250306	203500	264202056	1838	1838	1838	1838	0
40	20250306	203400	264202056	1838	1838	1838	1838	0
41	20250306	203300	264202056	1838	1838	1838	1838	0
42	20250306	203200	264202056	1838	1838	1838	1838	0
43	20250306	203100	264202056	1838	1838	1838	1838	0
44	20250306	203000	264202056	1838	1838	1838	1838	0
45	20250306	202900	264202056	1838	1838	1838	1838	0
46	20250306	202800	264202056	1838	1838	1838	1838	0
47	20250306	202700	264202056	1838	1838	1838	1838	0
48	20250306	202600	264202056	1838	1838	1838	1838	0
49	20250306	202500	264202056	1838	1838	1838	1838	0
50	20250306	202400	264202056	1838	1838	1838	1838	0
51	20250306	202300	264202056	1838	1838	1838	1838	0
52	20250306	202200	264202056	1838	1838	1838	1838	0
53	20250306	202100	264202056	1838	1838	1838	1838	0
54	20250306	202000	264202056	1838	1838	1838	1838	0
55	20250306	201900	264202056	1838	1838	1838	1838	0
56	20250306	201800	264202056	1838	1838	1838	1838	0
57	20250306	201700	264202056	1838	1838	1838	1838	0
58	20250306	201600	264202056	1838	1838	1838	1838	0
59	20250306	201500	264202056	1838	1838	1838	1838	0
60	20250306	201400	264202056	1838	1838	1838	1838	0
61	20250306	201300	264202056	1838	1838	1838	1838	0
62	20250306	201200	264202056	1838	1838	1838	1838	1155
63	20250306	201100	264202056	1838	1838	1838	1838	0
64	20250306	201000	264202056	1838	1838	1838	1838	0
65	20250306	200900	264202056	1838	1838	1838	1838	0
66	20250306	200800	264202056	1838	1838	1838	1838	0
67	20250306	200700	264202056	1838	1838	1838	1838	0
68	20250306	200600	264202056	1838	1838	1838	1838	0
69	20250306	200500	264202056	1838	1838	1838	1838	0
70	20250306	200400	264202056	1838	1838	1838	1838	0
71	20250306	200300	264202056	1838	1838	1838	1838	0
72	20250306	200200	264202056	1838	1838	1838	1838	0
73	20250306	200100	264202056	1838	1838	1838	1838	0
74	20250306	200000	264202056	1838	1838	1838	1838	0
75	20250306	195900	264202056	1838	1838	1838	1838	0
76	20250306	195800	264202056	1838	1838	1838	1838	0
77	20250306	195700	264202056	1838	1838	1838	1838	0
78	20250306	195600	264202056	1838	1838	1838	1838	0
79	20250306	195500	264202056	1838	1838	1838	1838	0
80	20250306	195400	264202056	1838	1838	1838	1838	0
81	20250306	195300	264202056	1838	1838	1838	1838	0
82	20250306	195200	264202056	1838	1838	1838	1838	0
83	20250306	195100	264202056	1838	1838	1838	1838	0
84	20250306	195000	264202056	1838	1838	1838	1838	0
85	20250306	194900	264202056	1838	1838	1838	1838	0
86	20250306	194800	264202056	1838	1838	1838	1838	0
87	20250306	194700	264202056	1838	1838	1838	1838	0
88	20250306	194600	264202056	1838	1838	1838	1838	0
89	20250306	194500	264202056	1838	1838	1838	1838	0
90	20250306	194400	264202056	1838	1838	1838	1838	0
91	20250306	194300	264202056	1838	1838	1838	1838	0
92	20250306	194200	264202056	1838	1838	1838	1838	1155
93	20250306	194100	264202056	1838	1838	1838	1838	0
94	20250306	194000	264202056	1838	1838	1838	1838	0
95	20250306	193900	264202056	1838	1838	1838	1838	0
96	20250306	193800	264202056	1838	1838	1838	1838	0
97	20250306	193700	264202056	1838	1838	1838	1838	0
98	20250306	193600	264202056	1838	1838	1838	1838	0
99	20250306	193500	264202056	1838	1838	1838	1838	0
100	20250306	193400	264202056	1838	1838	1838	1838	0
101	20250306	193300	264202056	1838	1838	1838	1838	0
102	20250306	193200	264202056	1838	1838	1838	1838	0
103	20250306	193100	264202056	1838	1838	1838	1838	0
104	20250306	193000	264202056	1838	1838	1838	1838	0
105	20250306	192900	264202056	1838	1838	1838	1838	0
106	20250306	192800	264202056	1838	1838	1838	1838	0
107	20250306	192700	264202056	1838	1838	1838	1838	0
108	20250306	192600	264202056	1838	1838	1838	1838	0
109	20250306	192500	264202056	1838	1838	1838	1838	0
110	20250306	192400	264202056	1838	1838	1838	1838	0
111	20250306	192300	264202056	1838	1838	1838	1838	0
112	20250306	192200	264202056	1838	1838	1838	1838	0
113	20250306	192100	264202056	1838	1838	1838	1838	0
114	20250306	192000	264202056	1838	1838	1838	1838	0
115	20250306	191900	264202056	1838	1838	1838	1838	0
116	20250306	191800	264202056	1838	1838	1838	1838	0
117	20250306	191700	264202056	1838	1838	1838	1838	0
118	20250306	191600	264202056	1838	1838	1838	1838	0
119	20250306	191500	264202056	1838	1838	1838	1838	0
120	20250306	191400	264202056	1838	1838	1838	1838	0
121	20250306	191300	264202056	1838	1838	1838	1838	0
122	20250306	191200	264202056	1838	1838	1838	1838	1155
123	20250306	191100	264202056	1838	1838	1838	1838	0
124	20250306	191000	264202056	1838	1838	1838	1838	0
125	20250306	190900	264202056	1838	1838	1838	1838	0
126	20250306	190800	264202056	1838	1838	1838	1838	0
127	20250306	190700	264202056	1838	1838	1838	1838	0
128	20250306	190600	264202056	1838	1838	1838	1838	0
129	20250306	190500	264202056	1838	1838	1838	1838	0
130	20250306	190400	264202056	1838	1838	1838	1838	0
131	20250306	190300	264202056	1838	1838	1838	1838	0
132	20250306	190200	264202056	1838	1838	1838	1838	0
133	20250306	190100	264202056	1838	1838	1838	1838	0
134	20250306	190000	264202056	1838	1838	1838	1838	0
135	20250306	185900	264202056	1838	1838	1838	1838	0
136	20250306	185800	264202056	1838	1838	1838	1838	0
137	20250306	185700	264202056	1838	1838	1838	1838	0
138	20250306	185600	264202056	1838	1838	1838	1838	0
139	20250306	185500	264202056	1838	1838	1838	1838	0
140	20250306	185400	264202056	1838	1838	1838	1838	0
141	20250306	185300	264202056	1838	1838	1838	1838	0
142	20250306	185200	264202056	1838	1838	1838	1838	0
143	20250306	185100	264202056	1838	1838	1838	1838	0
144	20250306	185000	264202056	1838	1838	1838	1838	0
145	20250306	184900	264202056	1838	1838	1838	1838	0
146	20250306	184800	264202056	1838	1838	1838	1838	0
147	20250306	184700	264202056	1838	1838	1838	1838	0
148	20250306	184600	264202056	1838	1838	1838	1838	0
149	20250306	184500	264202056	1838	1838	1838	1838	0
150	20250306	184400	264202056	1838	1838	1838	1838	0
151	20250306	184300	264202056	1838	1838	1838	1838	0
152	20250306	184200	264202056	1838	1838	1838	1838	1155
153	20250306	184100	264202056	1838	1838	1838	1838	0
154	20250306	184000	264202056	1838	1838	1838	1838	0
155	20250306	183900	264202056	1838	1838	1838	1838	0
156	20250306	183800	264202056	1838	1838	1838	1838	0
157	20250306	183700	264202056	1838	1838	1838	1838	0
158	20250306	183600	264202056	1838	1838	1838	1838	0
159	20250306	183500	264202056	1838	1838	1838	1838	0
160	20250306	183400	264202056	1838	1838	1838	1838	0
161	20250306	183300	264202056	1838	1838	1838	1838	0
162	20250306	183200	264202056	1838	1838	1838	1838	0
163	20250306	183100	264202056	1838	1838	1838	1838	0
164	20250306	183000	264202056	1838	1838	1838	1838	0
165	20250306	182900	264202056	1838	1838	1838	1838	0
166	20250306	182800	264202056	1838	1838	1838	1838	0
167	20250306	182700	264202056	1838	1838	1838	1838	0
168	20250306	182600	264202056	1838	1838	1838	1838	0
169	20250306	182500	264202056	1838	1838	1838	1838	0
170	20250306	182400	264202056	1838	1838	1838	1838	0
171	20250306	182300	264202056	1838	1838	1838	1838	0
172	20250306	182200	264202056	1838	1838	1838	1838	0
173	20250306	182100	264202056	1838	1838	1838	1838	0
174	20250306	182000	264202056	1838	1838	1838	1838	0
175	20250306	181900	264202056	1838	1838	1838	1838	0
176	20250306	181800	264202056	1838	1838	1838	1838	0
177	20250306	181700	264202056	1838	1838	1838	1838	0
178	20250306	181600	264202056	1838	1838	1838	1838	0
179	20250306	181500	264202056	1838	1838	1838	1838	0
180	20250306	181400	264202056	1838	1838	1838	1838	0
181	20250306	181300	264202056	1838	1838	1838	1838	0
182	20250306	181200	264202056	1838	1838	1838	1838	1155
183	20250306	181100	264202056	1838	1838	1838	1838	0
184	20250306	181000	264202056	1838	1838	1838	1838	0
185	20250306	180900	264202056	1838	1838	1838	1838	0
186	20250306	180800	264202056	1838	1838	1838	1838	0
187	20250306	180700	264202056	1838	1838	1838	1838	0
188	20250306	180600	264202056	1838	1838	1838	1838	0
189	20250306	180500	264202056	1838	1838	1838	1838	0
190	20250306	180400	264202056	1838	1838	1838	1838	0
191	20250306	180300	264202056	1838	1838	1838	1838	0
192	20250306	180200	264202056	1838	1838	1838	1838	0
193	20250306	180100	264202056	1838	1838	1838	1838	0
194	20250306	180000	264202056	1838	1838	1838	1838	0
195	20250306	175900	264202056	1838	1838	1838	1838	0
196	20250306	175800	264202056	1838	1838	1838	1838	0
197	20250306	175700	264202056	1838	1838	1838	1838	0
198	20250306	175600	264202056	1838	1838	1838	1838	0
199	20250306	175500	264202056	1838	1838	1838	1838	0
200	20250306	175400	264202056	1838	1838	1838	1838	0
201	20250306	175300	264202056	1838	1838	1838	1838	0
202	20250306	175200	264202056	1838	1838	1838	1838	0
203	20250306	175100	264202056	1838	1838	1838	1838	0
204	20250306	175000	264202056	1838	1838	1838	1838	0
205	20250306	174900	264202056	1838	1838	1838	1838	0
206	20250306	174800	264202056	1838	1838	1838	1838	0
207	20250306	174700	264202056	1838	1838	1838	1838	0
208	20250306	174600	264202056	1838	1838	1838	1838	0
209	20250306	174500	264202056	1838	1838	1838	1838	0
210	20250306	174400	264202056	1838	1838	1838	1838	0
211	20250306	174300	264202056	1838	1838	1838	1838	0
212	20250306	174200	264202056	1838	1838	1838	1838	1155
213	20250306	174100	264202056	1838	1838	1838	1838	0
214	20250306	174000	264202056	1838	1838	1838	1838	0
215	20250306	173900	264202056	1838	1838	1838	1838	0
216	20250306	173800	264202056	1838	1838	1838	1838	0
217	20250306	173700	264202056	1838	1838	1838	1838	0
218	20250306	173600	264202056	1838	1838	1838	1838	0
219	20250306	173500	264202056	1838	1838	1838	1838	0
220	20250306	173400	264202056	1838	1838	1838	1838	0
221	20250306	173300	264202056	1838	1838	1838	1838	0
222	20250306	173200	264202056	1838	1838	1838	1838	0
223	20250306	173100	264202056	1838	1838	1838	1838	0
224	20250306	173000	264202056	1838	1838	1838	1838	0
225	20250306	172900	264202056	1838	1838	1838	1838	0
226	20250306	172800	264202056	1838	1838	1838	1838	0
227	20250306	172700	264202056	1838	1838	1838	1838	0
228	20250306	172600	264202056	1838	1838	1838	1838	0
229	20250306	172500	264202056	1838	1838	1838	1838	0
230	20250306	172400	264202056	1838	1838	1838	1838	0
231	20250306	172300	264202056	1838	1838	1838	1838	0
232	20250306	172200	264202056	1838	1838	1838	1838	0
233	20250306	172100	264202056	1838	1838	1838	1838	0
234	20250306	172000	264202056	1838	1838	1838	1838	0
235	20250306	171900	264202056	1838	1838	1838	1838	0
236	20250306	171800	264202056	1838	1838	1838	1838	0
237	20250306	171700	264202056	1838	1838	1838	1838	0
238	20250306	171600	264202056	1838	1838	1838	1838	0
239	20250306	171500	264202056	1838	1838	1838	1838	0
240	20250306	171400	264202056	1838	1838	1838	1838	0
241	20250306	171300	264202056	1838	1838	1838	1838	0
242	20250306	171200	264202056	1838	1838	1838	1838	1155
243	20250306	171100	264202056	1838	1838	1838	1838	0
244	20250306	171000	264202056	1838	1838	1838	1838	0
245	20250306	170900	264202056	1838	1838	1838	1838	0
246	20250306	170800	264202056	1838	1838	1838	1838	0
247	20250306	170700	264202056	1838	1838	1838	1838	0
248	20250306	170600	264202056	1838	1838	1838	1838	0
249	20250306	170500	264202056	1838	1838	1838	1838	0
250	20250306	170400	264202056	1838	1838	1838	1838	0
251	20250306	170300	264202056	1838	1838	1838	1838	0
252	20250306	170200	264202056	1838	1838	1838	1838	0
253	20250306	170100	264202056	1838	1838	1838	1838	0
254	20250306	170000	264202056	1838	1838	1838	1838	0
255	20250306	165900	264202056	1838	1838	1838	1838	0
256	20250306	165800	264202056	1838	1838	1838	1838	0
257	20250306	165700	264202056	1838	1838	1838	1838	0
258	20250306	165600	264202056	1838	1838	1838	1838	0
259	20250306	165500	264202056	1838	1838	1838	1838	0
260	20250306	165400	264202056	1838	1838	1838	1838	0
261	20250306	165300	264202056	1838	1838	1838	1838	0
262	20250306	165200	264202056	1838	1838	1838	1838	0
263	20250306	165100	264202056	1838	1838	1838	1838	0
264	20250306	165000	264202056	1838	1838	1838	1838	0
265	20250306	164900	264202056	1838	1838	1838	1838	0
266	20250306	164800	264202056	1838	1838	1838	1838	0
267	20250306	164700	264202056	1838	1838	1838	1838	0
268	20250306	164600	264202056	1838	1838	1838	1838	0
269	20250306	164500	264202056	1838	1838	1838	1838	0
270	20250306	164400	264202056	1838	1838	1838	1838	0
271	20250306	164300	264202056	1838	1838	1838	1838	0
272	20250306	164200	264202056	1838	1838	1838	1838	1155
273	20250306	164100	264202056	1838	1838	1838	1838	0
274	20250306	164000	264202056	1838	1838	1838	1838	0
275	20250306	163900	264202056	1838	1838	1838	1838	0
276	20250306	163800	264202056	1838	1838	1838	1838	0
277	20250306	163700	264202056	1838	1838	1838	1838	0
278	20250306	163600	264202056	1838	1838	1838	1838	0
279	20250306	163500	264202056	1838	1838	1838	1838	0
280	20250306	163400	264202056	1838	1838	1838	1838	0
281	20250306	163300	264202056	1838	1838	1838	1838	0
282	20250306	163200	264202056	1838	1838	1838	1838	0
283	20250306	163100	264202056	1838	1838	1838	1838	0
284	20250306	163000	264202056	1838	1838	1838	1838	0
285	20250306	162900	264202056	1838	1838	1838	1838	0
286	20250306	162800	264202056	1838	1838	1838	1838	0
287	20250306	162700	264202056	1838	1838	1838	1838	0
288	20250306	162600	264202056	1838	1838	1838	1838	0
289	20250306	162500	264202056	1838	1838	1838	1838	0
290	20250306	162400	264202056	1838	1838	1838	1838	0
291	20250306	162300	264202056	1838	1838	1838	1838	0
292	20250306	162200	264202056	1838	1838	1838	1838	0
293	20250306	162100	264202056	1838	1838	1838	1838	0
294	20250306	162000	264202056	1838	1838	1838	1838	0
295	20250306	161900	264202056	1838	1838	1838	1838	0
296	20250306	161800	264202056	1838	1838	1838	1838	0
297	20250306	161700	264202056	1838	1838	1838	1838	0
298	20250306	161600	264202056	1838	1838	1838	1838	0
299	20250306	161500	264202056	1838	1838	1838	1838	0
300	20250306	161400	264202056	1838	1838	1838	1838	0
301	20250306	161300	264202056	1838	1838	1838	1838	0
302	20250306	161200	264202056	1838	1838	1838	1838	1155
303	20250306	161100	264202056	1838	1838	1838	1838	0
304	20250306	161000	264202056	1838	1838	1838	1838	0
305	20250306	160900	264202056	1838	1838	1838	1838	0
306	20250306	160800	264202056	1838	1838	1838	1838	0
307	20250306	160700	264202056	1838	1838	1838	1838	0
308	20250306	160600	264202056	1838	1838	1838	1838	0
309	20250306	160500	264202056	1838	1838	1838	1838	0
310	20250306	160400	264202056	1838	1838	1838	1838	0
311	20250306	160300	264202056	1838	1838	1838	1838	0
312	20250306	160200	264202056	1838	1838	1838	1838	0
313	20250306	160100	264202056	1838	1838	1838	1838	0
314	20250306	160000	264202056	1838	1838	1838	1838	0
315	20250306	155900	264202056	1838	1838	1838	1838	0
316	20250306	155800	264202056	1838	1838	1838	1838	0
317	20250306	155700	264202056	1838	1838	1838	1838	0
318	20250306	155600	264202056	1838	1838	1838	1838	0
319	20250306	155500	264202056	1838	1838	1838	1838	0
320	20250306	155400	264202056	1838	1838	1838	1838	0
321	20250306	155300	264202056	1838	1838	1838	1838	0
322	20250306	155200	264202056	1838	1838	1838	1838	0
323	20250306	155100	264202056	1838	1838	1838	1838	0
324	20250306	155000	264202056	1838	1838	1838	1838	0
325	20250306	154900	264202056	1838	1838	1838	1838	0
326	20250306	154800	264202056	1838	1838	1838	1838	0
327	20250306	154700	264202056	1838	1838	1838	1838	0
328	20250306	154600	264202056	1838	1838	1838	1838	0
329	20250306	154500	264202056	1838	1838	1838	1838	0
330	20250306	154400	264202056	1838	1838	1838	1838	0
331	20250306	154300	264202056	1838	1838	1838	1838	0
332	20250306	154200	264202056	1838	1838	1838	1838	1155
333	20250306	154100	264202056	1838	1838	1838	1838	0
334	20250306	154000	264202056	1838	1838	1838	1838	0
335	20250306	153900	264202056	1838	1838	1838	1838	0
336	20250306	153800	264202056	1838	1838	1838	1838	0
337	20250306	153700	264202056	1838	1838	1838	1838	0
338	20250306	153600	264202056	1838	1838	1838	1838	0
339	20250306	153500	264202056	1838	1838	1838	1838	0
340	20250306	153400	264202056	1838	1838	1838	1838	0
341	20250306	153300	264202056	1838	1838	1838	1838	0
342	20250306	153200	264202056	1838	1838	1838	1838	0
343	20250306	153100	264202056	1838	1838	1838	1838	0
344	20250306	153000	264202056	1838	1838	1838	1838	1155
345	20250306	152900	262079166	1836	1836	1836	1836	0
346	20250306	152800	262079166	1836	1836	1836	1836	0
347	20250306	152700	262079166	1836	1836	1836	1836	0
348	20250306	152600	262079166	1836	1836	1836	1836	0
349	20250306	152500	262079166	1836	1836	1836	1836	0
350	20250306	152400	262079166	1836	1836	1836	1836	0
351	20250306	152300	262079166	1836	1836	1836	1836	0
352	20250306	152200	262079166	1836	1836	1836	1836	0
353	20250306	152100	262079166	1836	1836	1836	1836	0
354	20250306	152000	262079166	1836	1836	1836	1836	0
355	20250306	151900	262079166	1836	1836	1836	1836	1389
356	20250306	151800	259528962	1836	1836	1836	1836	826
357	20250306	151700	258012426	1840	1837	1840	1836	62
358	20250306	151600	257898556	1836	1836	1836	1836	0
359	20250306	151500	257898556	1836	1836	1836	1836	111
360	20250306	151400	257694760	1836	1836	1836	1836	0
361	20250306	151300	257694760	1836	1836	1836	1836	0
362	20250306	151200	257694760	1836	1843	1843	1836	568
363	20250306	151100	256649336	1835	1835	1835	1835	20
364	20250306	151000	256612636	1843	1843	1843	1843	0
365	20250306	150900	256612636	1843	1842	1843	1842	1323
366	20250306	150800	254175136	1835	1835	1835	1835	0
367	20250306	150700	254175136	1835	1835	1835	1835	228
368	20250306	150600	253756756	1843	1843	1843	1843	0
369	20250306	150500	253756756	1843	1843	1843	1843	1
370	20250306	150400	253754913	1835	1835	1835	1835	5
371	20250306	150300	253745738	1843	1843	1843	1843	0
372	20250306	150200	253745738	1843	1843	1843	1843	1
373	20250306	150100	253743895	1833	1833	1833	1833	0
374	20250306	150000	253743895	1833	1834	1834	1833	3000
375	20250306	145900	248242344	1834	1834	1834	1834	520
376	20250306	145800	247288664	1834	1834	1834	1834	1503
377	20250306	145700	244532162	1833	1834	1834	1833	900
378	20250306	145600	242881700	1834	1834	1834	1834	53
379	20250306	145500	242784498	1834	1834	1834	1834	1000
380	20250306	145400	240950498	1834	1834	1834	1834	0
381	20250306	145300	240950498	1834	1834	1834	1834	0
382	20250306	145200	240950498	1834	1834	1834	1834	0
383	20250306	145100	240950498	1834	1834	1834	1834	0
384	20250306	145000	240950498	1834	1834	1834	1834	0
385	20250306	144900	240950498	1834	1834	1834	1834	0
386	20250306	144800	240950498	1834	1834	1834	1834	0
387	20250306	144700	240950498	1834	1845	1845	1834	147
388	20250306	144600	240679294	1845	1845	1845	1845	0
389	20250306	144500	240679294	1845	1845	1845	1845	0
390	20250306	144400	240679294	1845	1845	1845	1845	0
391	20250306	144300	240679294	1845	1845	1845	1845	0
392	20250306	144200	240679294	1845	1834	1845	1834	2
393	20250306	144100	240675615	1834	1834	1834	1834	0
394	20250306	144000	240675615	1834	1834	1834	1834	0
395	20250306	143900	240675615	1834	1834	1834	1834	6
396	20250306	143800	240664611	1847	1847	1847	1847	0
397	20250306	143700	240664611	1847	1843	1847	1843	500
398	20250306	143600	239742911	1834	1834	1834	1834	82
399	20250306	143500	239592523	1833	1833	1833	1833	0
400	20250306	143400	239592523	1833	1833	1833	1833	0
401	20250306	143300	239592523	1833	1833	1833	1833	0
402	20250306	143200	239592523	1833	1833	1833	1833	0
403	20250306	143100	239592523	1833	1833	1833	1833	0
404	20250306	143000	239592523	1833	1833	1833	1833	0
405	20250306	142900	239592523	1833	1833	1833	1833	0
406	20250306	142800	239592523	1833	1833	1833	1833	50
407	20250306	142700	239500873	1833	1833	1833	1833	0
408	20250306	142600	239500873	1833	1833	1833	1833	54
409	20250306	142500	239401891	1833	1833	1833	1833	0
410	20250306	142400	239401891	1833	1833	1833	1833	0
411	20250306	142300	239401891	1833	1833	1833	1833	0
412	20250306	142200	239401891	1833	1833	1833	1833	0
413	20250306	142100	239401891	1833	1833	1833	1833	0
414	20250306	142000	239401891	1833	1833	1833	1833	0
415	20250306	141900	239401891	1833	1833	1833	1832	3819
416	20250306	141800	232401698	1834	1834	1834	1834	0
417	20250306	141700	232401698	1834	1834	1834	1834	84
418	20250306	141600	232247642	1834	1834	1834	1834	0
419	20250306	141500	232247642	1834	1834	1834	1834	50
420	20250306	141400	232155942	1833	1833	1833	1833	0
421	20250306	141300	232155942	1833	1833	1833	1833	0
422	20250306	141200	232155942	1833	1833	1833	1833	0
423	20250306	141100	232155942	1833	1833	1833	1833	10
424	20250306	141000	232137612	1844	1844	1844	1844	0
425	20250306	140900	232137612	1844	1844	1844	1844	0
426	20250306	140800	232137612	1844	1844	1844	1844	0
427	20250306	140700	232137612	1844	1844	1844	1844	0
428	20250306	140600	232137612	1844	1844	1844	1844	0
429	20250306	140500	232137612	1844	1844	1844	1844	10
430	20250306	140400	232119172	1831	1831	1831	1831	0
431	20250306	140300	232119172	1831	1831	1831	1831	0
432	20250306	140200	232119172	1831	1831	1831	1831	1928
433	20250306	140100	228589004	1829	1837	1845	1829	1440
434	20250306	140000	225947423	1844	1841	1844	1841	800
435	20250306	135900	224472280	1837	1837	1837	1837	1
436	20250306	135800	224470443	1844	1841	1844	1841	50
437	20250306	135700	224378291	1844	1844	1844	1844	0
438	20250306	135600	224378291	1844	1844	1844	1844	0
439	20250306	135500	224378291	1844	1844	1844	1844	0
440	20250306	135400	224378291	1844	1840	1844	1840	50
441	20250306	135300	224286175	1839	1838	1839	1837	1885
442	20250306	135200	220821410	1838	1836	1838	1836	119
443	20250306	135100	220602906	1836	1835	1836	1835	158
444	20250306	135000	220312941	1835	1835	1835	1835	0
445	20250306	134900	220312941	1835	1835	1835	1835	2500
446	20250306	134800	215725441	1835	1835	1835	1835	0
447	20250306	134700	215725441	1835	1835	1835	1835	2500
448	20250306	134600	211137941	1832	1835	1835	1832	700
449	20250306	134500	209854041	1835	1835	1835	1835	0
450	20250306	134400	209854041	1835	1835	1835	1835	0
451	20250306	134300	209854041	1835	1835	1835	1835	1
452	20250306	134200	209852206	1835	1835	1835	1835	0
453	20250306	134100	209852206	1835	1835	1835	1835	0
454	20250306	134000	209852206	1835	1835	1835	1835	0
455	20250306	133900	209852206	1835	1835	1835	1835	0
456	20250306	133800	209852206	1835	1835	1835	1835	10
457	20250306	133700	209833856	1835	1835	1835	1835	0
458	20250306	133600	209833856	1835	1835	1835	1835	0
459	20250306	133500	209833856	1835	1835	1835	1835	0
460	20250306	133400	209833856	1835	1835	1835	1835	10
461	20250306	133300	209815506	1835	1835	1835	1835	0
462	20250306	133200	209815506	1835	1835	1835	1835	0
463	20250306	133100	209815506	1835	1835	1835	1835	0
464	20250306	133000	209815506	1835	1833	1835	1833	2000
465	20250306	132900	206147506	1833	1833	1833	1833	1
466	20250306	132800	206145673	1830	1830	1830	1830	200
467	20250306	132700	205779673	1823	1830	1830	1823	1500
468	20250306	132600	203043093	1830	1830	1830	1830	0
469	20250306	132500	203043093	1830	1830	1830	1830	0
470	20250306	132400	203043093	1830	1830	1830	1830	0
471	20250306	132300	203043093	1830	1830	1830	1830	0
472	20250306	132200	203043093	1830	1830	1830	1830	1
473	20250306	132100	203041263	1830	1830	1830	1830	0
474	20250306	132000	203041263	1830	1830	1830	1830	0
475	20250306	131900	203041263	1830	1830	1830	1830	0
476	20250306	131800	203041263	1830	1830	1830	1830	0
477	20250306	131700	203041263	1830	1830	1830	1830	0
478	20250306	131600	203041263	1830	1830	1830	1830	0
479	20250306	131500	203041263	1830	1833	1833	1830	24
480	20250306	131400	202997337	1833	1833	1833	1833	1
481	20250306	131300	202995504	1830	1830	1830	1830	0
482	20250306	131200	202995504	1830	1830	1830	1830	0
483	20250306	131100	202995504	1830	1830	1830	1830	0
484	20250306	131000	202995504	1830	1830	1830	1830	0
485	20250306	130900	202995504	1830	1832	1832	1830	242
486	20250306	130800	202552404	1833	1833	1833	1833	1
487	20250306	130700	202550571	1833	1833	1833	1833	0
488	20250306	130600	202550571	1833	1833	1833	1833	0
489	20250306	130500	202550571	1833	1833	1833	1833	0
490	20250306	130400	202550571	1833	1833	1833	1833	0
491	20250306	130300	202550571	1833	1833	1833	1833	3
492	20250306	130200	202545072	1831	1831	1831	1831	0
493	20250306	130100	202545072	1831	1831	1831	1831	112
494	20250306	130000	202340000	1831	1831	1831	1831	0
495	20250306	125900	202340000	1831	1831	1831	1831	0
496	20250306	125800	202340000	1831	1831	1831	1831	0
497	20250306	125700	202340000	1831	1831	1831	1831	40
498	20250306	125600	202266760	1831	1831	1831	1831	0
499	20250306	125500	202266760	1831	1831	1831	1831	0
500	20250306	125400	202266760	1831	1831	1831	1831	19
501	20250306	125300	202231971	1831	1831	1831	1831	0
502	20250306	125200	202231971	1831	1831	1831	1831	0
503	20250306	125100	202231971	1831	1831	1831	1831	2
504	20250306	125000	202228309	1831	1831	1831	1831	0
505	20250306	124900	202228309	1831	1831	1831	1831	0
506	20250306	124800	202228309	1831	1831	1831	1831	35
507	20250306	124700	202164224	1831	1831	1831	1831	2
508	20250306	124600	202160562	1831	1831	1831	1831	848
509	20250306	124500	200607874	1837	1836	1837	1836	2
510	20250306	124400	200604201	1837	1836	1837	1836	4
511	20250306	124300	200596854	1831	1831	1831	1831	254
512	20250306	124200	200131780	1822	1822	1822	1822	0
513	20250306	124100	200131780	1822	1822	1822	1822	0
514	20250306	124000	200131780	1822	1826	1826	1822	5000
515	20250306	123900	191019419	1826	1836	1836	1826	668
516	20250306	123800	189799154	1829	1829	1829	1829	50
517	20250306	123700	189707704	1836	1836	1836	1836	0
518	20250306	123600	189707704	1836	1836	1836	1836	0
519	20250306	123500	189707704	1836	1836	1836	1836	146
520	20250306	123400	189439648	1835	1830	1835	1830	2749
521	20250306	123300	184395520	1830	1830	1830	1830	0
522	20250306	123200	184395520	1830	1830	1830	1830	50
523	20250306	123100	184304020	1830	1830	1830	1830	1
524	20250306	123000	184302190	1832	1832	1832	1832	1
525	20250306	122900	184300358	1830	1830	1830	1830	5
526	20250306	122800	184291208	1828	1828	1828	1828	0
527	20250306	122700	184291208	1828	1828	1828	1828	99
528	20250306	122600	184110236	1832	1832	1832	1832	2
529	20250306	122500	184106572	1832	1832	1832	1832	0
530	20250306	122400	184106572	1832	1832	1832	1832	0
531	20250306	122300	184106572	1832	1832	1832	1832	0
532	20250306	122200	184106572	1832	1832	1832	1832	0
533	20250306	122100	184106572	1832	1832	1832	1832	50
534	20250306	122000	184014972	1832	1832	1832	1832	2
535	20250306	121900	184011308	1832	1832	1832	1832	0
536	20250306	121800	184011308	1832	1832	1832	1832	0
537	20250306	121700	184011308	1832	1832	1832	1832	0
538	20250306	121600	184011308	1832	1831	1832	1829	109
539	20250306	121500	183811933	1831	1832	1832	1831	4
540	20250306	121400	183804608	1832	1832	1832	1832	0
541	20250306	121300	183804608	1832	1833	1833	1832	5
542	20250306	121200	183795445	1833	1833	1833	1833	202
543	20250306	121100	183425179	1834	1834	1834	1834	0
544	20250306	121000	183425179	1834	1834	1834	1834	0
545	20250306	120900	183425179	1834	1834	1834	1834	56
546	20250306	120800	183322475	1834	1834	1834	1834	4
547	20250306	120700	183315139	1834	1834	1834	1834	0
548	20250306	120600	183315139	1834	1834	1834	1834	0
549	20250306	120500	183315139	1834	1834	1834	1834	0
550	20250306	120400	183315139	1834	1834	1834	1834	0
551	20250306	120300	183315139	1834	1834	1834	1834	0
552	20250306	120200	183315139	1834	1834	1834	1834	0
553	20250306	120100	183315139	1834	1835	1835	1834	2
554	20250306	120000	183311470	1835	1835	1835	1835	0
555	20250306	115900	183311470	1835	1835	1835	1835	3
556	20250306	115800	183305965	1836	1836	1836	1836	0
557	20250306	115700	183305965	1836	1836	1836	1836	0
558	20250306	115600	183305965	1836	1836	1836	1836	0
559	20250306	115500	183305965	1836	1836	1836	1836	5
560	20250306	115400	183296785	1836	1836	1836	1836	1
561	20250306	115300	183294949	1837	1837	1837	1837	1
562	20250306	115200	183293112	1836	1836	1836	1836	0
563	20250306	115100	183293112	1836	1835	1836	1833	32
564	20250306	115000	183234375	1834	1835	1835	1834	3
565	20250306	114900	183228872	1829	1829	1829	1829	0
566	20250306	114800	183228872	1829	1829	1829	1829	108
567	20250306	114700	183031340	1829	1829	1829	1829	51
568	20250306	114600	182938061	1829	1829	1829	1829	0
569	20250306	114500	182938061	1829	1829	1829	1829	0
570	20250306	114400	182938061	1829	1829	1829	1829	0
571	20250306	114300	182938061	1829	1829	1829	1829	0
572	20250306	114200	182938061	1829	1829	1829	1829	0
573	20250306	114100	182938061	1829	1829	1829	1829	0
574	20250306	114000	182938061	1829	1829	1829	1829	0
575	20250306	113900	182938061	1829	1829	1829	1829	1
576	20250306	113800	182936232	1822	1822	1822	1822	0
577	20250306	113700	182936232	1822	1822	1822	1822	0
578	20250306	113600	182936232	1822	1822	1822	1822	0
579	20250306	113500	182936232	1822	1828	1828	1822	516
580	20250306	113400	181996051	1828	1828	1828	1828	0
581	20250306	113300	181996051	1828	1828	1828	1828	0
582	20250306	113200	181996051	1828	1828	1828	1828	1005
583	20250306	113100	180158911	1828	1827	1828	1827	515
584	20250306	113000	179217910	1822	1824	1824	1822	70
585	20250306	112900	179090367	1823	1827	1827	1823	5
586	20250306	112800	179081243	1827	1827	1827	1827	0
587	20250306	112700	179081243	1827	1827	1827	1827	100
588	20250306	112600	178898543	1827	1827	1827	1826	5
589	20250306	112500	178889410	1823	1823	1823	1823	0
590	20250306	112400	178889410	1823	1823	1823	1823	590
591	20250306	112300	177813840	1821	1821	1821	1821	69
592	20250306	112200	177688191	1822	1822	1822	1822	4
593	20250306	112100	177680903	1821	1822	1822	1821	2824
594	20250306	112000	172537071	1821	1825	1825	1821	48
595	20250306	111900	172449620	1826	1826	1826	1826	10
596	20250306	111800	172431360	1827	1827	1827	1827	5
597	20250306	111700	172422225	1827	1827	1827	1827	0
598	20250306	111600	172422225	1827	1827	1827	1827	1
599	20250306	111500	172420398	1821	1823	1823	1821	15
600	20250306	111400	172393080	1821	1826	1826	1821	35
601	20250306	111300	172329290	1827	1827	1827	1827	0
602	20250306	111200	172329290	1827	1827	1827	1826	8
603	20250306	111100	172314675	1824	1824	1824	1824	1
604	20250306	111000	172312851	1824	1826	1827	1824	32
605	20250306	110900	172254473	1826	1826	1826	1826	1
606	20250306	110800	172252647	1827	1827	1827	1827	0
607	20250306	110700	172252647	1827	1827	1827	1827	1
608	20250306	110600	172250820	1821	1822	1823	1821	492
609	20250306	110500	171353954	1823	1823	1823	1823	0
610	20250306	110400	171353954	1823	1823	1823	1823	0
611	20250306	110300	171353954	1823	1823	1823	1823	162
612	20250306	110200	171058628	1821	1821	1821	1821	0
613	20250306	110100	171058628	1821	1821	1821	1821	11
614	20250306	110000	171038597	1823	1823	1823	1823	0
615	20250306	105900	171038597	1823	1823	1823	1823	0
616	20250306	105800	171038597	1823	1822	1823	1822	1441
617	20250306	105700	168413044	1822	1822	1822	1822	10
618	20250306	105600	168394824	1822	1822	1822	1822	0
619	20250306	105500	168394824	1822	1822	1822	1822	0
620	20250306	105400	168394824	1822	1822	1822	1822	0
621	20250306	105300	168394824	1822	1822	1822	1822	1
622	20250306	105200	168393002	1816	1818	1818	1816	512
623	20250306	105100	167463030	1822	1822	1822	1822	2
624	20250306	105000	167459386	1817	1819	1819	1817	1750
625	20250306	104900	164278896	1819	1819	1819	1819	0
626	20250306	104800	164278896	1819	1819	1819	1819	0
627	20250306	104700	164278896	1819	1822	1822	1819	113
628	20250306	104600	164073331	1823	1823	1823	1823	2
629	20250306	104500	164069685	1823	1820	1823	1818	88
630	20250306	104400	163909596	1817	1817	1817	1817	0
631	20250306	104300	163909596	1817	1817	1817	1817	0
632	20250306	104200	163909596	1817	1817	1817	1817	142
633	20250306	104100	163651582	1818	1820	1820	1818	518
634	20250306	104000	162709804	1821	1822	1823	1821	104
635	20250306	103900	162520266	1823	1823	1823	1823	43
636	20250306	103800	162441877	1823	1823	1823	1823	0
637	20250306	103700	162441877	1823	1823	1823	1823	1123
638	20250306	103600	160394648	1823	1823	1823	1823	0
639	20250306	103500	160394648	1823	1826	1826	1823	211
640	20250306	103400	160009899	1826	1826	1826	1826	4
641	20250306	103300	160002595	1826	1826	1826	1826	0
642	20250306	103200	160002595	1826	1826	1827	1826	64
643	20250306	103100	159885711	1827	1827	1827	1827	23
644	20250306	103000	159843690	1827	1827	1827	1827	0
645	20250306	102900	159843690	1827	1827	1827	1827	1
646	20250306	102800	159841863	1823	1828	1828	1823	249
647	20250306	102700	159387846	1828	1828	1828	1828	0
648	20250306	102600	159387846	1828	1829	1829	1828	21
649	20250306	102500	159349457	1829	1829	1829	1829	2
650	20250306	102400	159345799	1829	1828	1829	1828	20
651	20250306	102300	159309238	1823	1823	1823	1823	460
652	20250306	102200	158470658	1823	1823	1823	1823	40
653	20250306	102100	158397738	1823	1822	1823	1822	1074
654	20250306	102000	156440637	1818	1818	1818	1818	0
655	20250306	101900	156440637	1818	1818	1818	1818	0
656	20250306	101800	156440637	1818	1821	1821	1818	245
657	20250306	101700	155995151	1822	1822	1822	1822	977
658	20250306	101600	154215057	1823	1823	1823	1823	10
659	20250306	101500	154196827	1823	1823	1823	1822	39
660	20250306	101400	154125764	1823	1823	1823	1823	1
661	20250306	101300	154123941	1823	1823	1823	1823	600
662	20250306	101200	153030141	1823	1823	1823	1823	3
663	20250306	101100	153024672	1817	1823	1823	1817	8
664	20250306	101000	153010118	1823	1823	1823	1823	11
665	20250306	100900	152990065	1823	1823	1823	1823	3
666	20250306	100800	152984596	1819	1819	1819	1819	0
667	20250306	100700	152984596	1819	1817	1819	1817	1959
668	20250306	100600	149422281	1817	1814	1819	1813	391
669	20250306	100500	148713302	1813	1813	1813	1813	0
670	20250306	100400	148713302	1813	1814	1815	1813	4851
671	20250306	100300	139916797	1815	1815	1815	1814	1156
672	20250306	100200	137819751	1815	1815	1815	1815	1800
673	20250306	100100	134552751	1815	1815	1815	1815	0
674	20250306	100000	134552751	1815	1816	1816	1815	202
675	20250306	095900	134186079	1817	1819	1819	1817	349
676	20250306	095800	133551314	1819	1818	1819	1818	106
677	20250306	095700	133358502	1819	1819	1819	1819	1
678	20250306	095600	133356683	1818	1820	1820	1818	7449
679	20250306	095500	119806117	1820	1821	1823	1820	933
680	20250306	095400	118107645	1820	1823	1823	1820	4349
681	20250306	095300	110191848	1823	1821	1823	1821	226
682	20250306	095200	109780222	1822	1822	1822	1822	16
683	20250306	095100	109751070	1823	1824	1824	1823	11
684	20250306	095000	109731007	1822	1822	1822	1822	0
685	20250306	094900	109731007	1822	1822	1822	1822	0
686	20250306	094800	109731007	1822	1822	1822	1822	1
687	20250306	094700	109729185	1822	1824	1824	1820	4138
688	20250306	094600	102191599	1822	1822	1822	1822	714
689	20250306	094500	100890691	1823	1828	1828	1823	3493
690	20250306	094400	94518058	1828	1827	1828	1827	192
691	20250306	094300	94167273	1827	1827	1827	1825	590
692	20250306	094200	93089395	1825	1825	1825	1825	0
693	20250306	094100	93089395	1825	1828	1828	1825	6673
694	20250306	094000	80897098	1830	1836	1836	1830	513
695	20250306	093900	79958278	1836	1830	1836	1830	205
696	20250306	093800	79581928	1829	1837	1837	1829	740
697	20250306	093700	78228371	1837	1830	1837	1829	635
698	20250306	093600	77066811	1830	1830	1830	1830	1
699	20250306	093500	77064981	1829	1829	1829	1829	205
700	20250306	093400	76690036	1828	1828	1828	1828	10
701	20250306	093300	76671756	1837	1839	1839	1827	9205
702	20250306	093200	59824754	1832	1833	1833	1832	1000
703	20250306	093100	57992510	1832	1834	1834	1832	1087
704	20250306	093000	56001124	1832	1832	1832	1832	0
705	20250306	092900	56001124	1832	1832	1832	1832	375
706	20250306	092800	55314124	1832	1833	1833	1832	1247
707	20250306	092700	53029534	1839	1839	1839	1839	20
708	20250306	092600	52992754	1839	1839	1839	1839	2
709	20250306	092500	52989076	1831	1840	1840	1831	13631
710	20250306	092400	27940031	1840	1842	1842	1840	3919
711	20250306	092300	20723532	1842	1843	1843	1842	456
712	20250306	092200	19883578	1843	1844	1845	1843	1078
713	20250306	092100	17896817	1844	1843	1844	1843	644
714	20250306	092000	16709580	1845	1845	1845	1844	430
715	20250306	091900	15916265	1846	1846	1846	1846	0
716	20250306	091800	15916265	1846	1843	1846	1843	59
717	20250306	091700	15807366	1843	1846	1846	1843	314
718	20250306	091600	15228639	1847	1847	1847	1847	10
719	20250306	091500	15210169	1847	1844	1847	1843	1169
720	20250306	091400	13054500	1844	1844	1844	1844	767
721	20250306	091300	11640152	1848	1844	1849	1844	470
722	20250306	091200	10773373	1849	1849	1849	1849	14
723	20250306	091100	10747487	1844	1851	1851	1844	637
724	20250306	091000	9572593	1851	1851	1851	1851	0
725	20250306	090900	9572593	1851	1851	1851	1851	10
726	20250306	090800	9554083	1851	1845	1852	1843	75
727	20250306	090700	9415634	1845	1846	1846	1845	4335
728	20250306	090600	1417234	1855	1855	1855	1855	14
729	20250306	090500	1391264	1846	1851	1851	1846	219
730	20250306	090400	986736	1855	1855	1855	1855	0
731	20250306	090300	986736	1855	1855	1855	1855	300
732	20250306	090200	430236	1855	1855	1855	1855	1
733	20250306	090100	428381	1852	1855	1855	1852	228
734	20250306	090000	5565	1855	1855	1855	1855	3