KissMeData/060310/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	194300	384224881	1876	1876	1876	1876	980
3	20250307	194200	384224881	1876	1876	1876	1876	0
4	20250307	194100	384224881	1876	1876	1876	1876	0
5	20250307	194000	384224881	1876	1876	1876	1876	0
6	20250307	193900	384224881	1876	1876	1876	1876	0
7	20250307	193800	384224881	1876	1876	1876	1876	0
8	20250307	193700	384224881	1876	1876	1876	1876	0
9	20250307	193600	384224881	1876	1876	1876	1876	0
10	20250307	193500	384224881	1876	1876	1876	1876	0
11	20250307	193400	384224881	1876	1876	1876	1876	0
12	20250307	193300	384224881	1876	1876	1876	1876	0
13	20250307	193200	384224881	1876	1876	1876	1876	0
14	20250307	193100	384224881	1876	1876	1876	1876	0
15	20250307	193000	384224881	1876	1876	1876	1876	0
16	20250307	192900	384224881	1876	1876	1876	1876	0
17	20250307	192800	384224881	1876	1876	1876	1876	0
18	20250307	192700	384224881	1876	1876	1876	1876	0
19	20250307	192600	384224881	1876	1876	1876	1876	0
20	20250307	192500	384224881	1876	1876	1876	1876	0
21	20250307	192400	384224881	1876	1876	1876	1876	0
22	20250307	192300	384224881	1876	1876	1876	1876	0
23	20250307	192200	384224881	1876	1876	1876	1876	0
24	20250307	192100	384224881	1876	1876	1876	1876	0
25	20250307	192000	384224881	1876	1876	1876	1876	0
26	20250307	191900	384224881	1876	1876	1876	1876	0
27	20250307	191800	384224881	1876	1876	1876	1876	0
28	20250307	191700	384224881	1876	1876	1876	1876	0
29	20250307	191600	384224881	1876	1876	1876	1876	0
30	20250307	191500	384224881	1876	1876	1876	1876	0
31	20250307	191400	384224881	1876	1876	1876	1876	0
32	20250307	191300	384224881	1876	1876	1876	1876	980
33	20250307	191200	384224881	1876	1876	1876	1876	0
34	20250307	191100	384224881	1876	1876	1876	1876	0
35	20250307	191000	384224881	1876	1876	1876	1876	0
36	20250307	190900	384224881	1876	1876	1876	1876	0
37	20250307	190800	384224881	1876	1876	1876	1876	0
38	20250307	190700	384224881	1876	1876	1876	1876	0
39	20250307	190600	384224881	1876	1876	1876	1876	0
40	20250307	190500	384224881	1876	1876	1876	1876	0
41	20250307	190400	384224881	1876	1876	1876	1876	0
42	20250307	190300	384224881	1876	1876	1876	1876	0
43	20250307	190200	384224881	1876	1876	1876	1876	0
44	20250307	190100	384224881	1876	1876	1876	1876	0
45	20250307	190000	384224881	1876	1876	1876	1876	0
46	20250307	185900	384224881	1876	1876	1876	1876	0
47	20250307	185800	384224881	1876	1876	1876	1876	0
48	20250307	185700	384224881	1876	1876	1876	1876	0
49	20250307	185600	384224881	1876	1876	1876	1876	0
50	20250307	185500	384224881	1876	1876	1876	1876	0
51	20250307	185400	384224881	1876	1876	1876	1876	0
52	20250307	185300	384224881	1876	1876	1876	1876	0
53	20250307	185200	384224881	1876	1876	1876	1876	0
54	20250307	185100	384224881	1876	1876	1876	1876	0
55	20250307	185000	384224881	1876	1876	1876	1876	0
56	20250307	184900	384224881	1876	1876	1876	1876	0
57	20250307	184800	384224881	1876	1876	1876	1876	0
58	20250307	184700	384224881	1876	1876	1876	1876	0
59	20250307	184600	384224881	1876	1876	1876	1876	0
60	20250307	184500	384224881	1876	1876	1876	1876	0
61	20250307	184400	384224881	1876	1876	1876	1876	0
62	20250307	184300	384224881	1876	1876	1876	1876	980
63	20250307	184200	384224881	1876	1876	1876	1876	0
64	20250307	184100	384224881	1876	1876	1876	1876	0
65	20250307	184000	384224881	1876	1876	1876	1876	0
66	20250307	183900	384224881	1876	1876	1876	1876	0
67	20250307	183800	384224881	1876	1876	1876	1876	0
68	20250307	183700	384224881	1876	1876	1876	1876	0
69	20250307	183600	384224881	1876	1876	1876	1876	0
70	20250307	183500	384224881	1876	1876	1876	1876	0
71	20250307	183400	384224881	1876	1876	1876	1876	0
72	20250307	183300	384224881	1876	1876	1876	1876	0
73	20250307	183200	384224881	1876	1876	1876	1876	0
74	20250307	183100	384224881	1876	1876	1876	1876	0
75	20250307	183000	384224881	1876	1876	1876	1876	0
76	20250307	182900	384224881	1876	1876	1876	1876	0
77	20250307	182800	384224881	1876	1876	1876	1876	0
78	20250307	182700	384224881	1876	1876	1876	1876	0
79	20250307	182600	384224881	1876	1876	1876	1876	0
80	20250307	182500	384224881	1876	1876	1876	1876	0
81	20250307	182400	384224881	1876	1876	1876	1876	0
82	20250307	182300	384224881	1876	1876	1876	1876	0
83	20250307	182200	384224881	1876	1876	1876	1876	0
84	20250307	182100	384224881	1876	1876	1876	1876	0
85	20250307	182000	384224881	1876	1876	1876	1876	0
86	20250307	181900	384224881	1876	1876	1876	1876	0
87	20250307	181800	384224881	1876	1876	1876	1876	0
88	20250307	181700	384224881	1876	1876	1876	1876	0
89	20250307	181600	384224881	1876	1876	1876	1876	0
90	20250307	181500	384224881	1876	1876	1876	1876	0
91	20250307	181400	384224881	1876	1876	1876	1876	0
92	20250307	181300	384224881	1876	1876	1876	1876	980
93	20250307	181200	384224881	1876	1876	1876	1876	0
94	20250307	181100	384224881	1876	1876	1876	1876	0
95	20250307	181000	384224881	1876	1876	1876	1876	0
96	20250307	180900	384224881	1876	1876	1876	1876	0
97	20250307	180800	384224881	1876	1876	1876	1876	0
98	20250307	180700	384224881	1876	1876	1876	1876	0
99	20250307	180600	384224881	1876	1876	1876	1876	0
100	20250307	180500	384224881	1876	1876	1876	1876	0
101	20250307	180400	384224881	1876	1876	1876	1876	0
102	20250307	180300	384224881	1876	1876	1876	1876	0
103	20250307	180200	384224881	1876	1876	1876	1876	0
104	20250307	180100	384224881	1876	1876	1876	1876	0
105	20250307	180000	384224881	1876	1876	1876	1876	0
106	20250307	175900	384224881	1876	1876	1876	1876	0
107	20250307	175800	384224881	1876	1876	1876	1876	0
108	20250307	175700	384224881	1876	1876	1876	1876	0
109	20250307	175600	384224881	1876	1876	1876	1876	0
110	20250307	175500	384224881	1876	1876	1876	1876	0
111	20250307	175400	384224881	1876	1876	1876	1876	0
112	20250307	175300	384224881	1876	1876	1876	1876	0
113	20250307	175200	384224881	1876	1876	1876	1876	0
114	20250307	175100	384224881	1876	1876	1876	1876	0
115	20250307	175000	384224881	1876	1876	1876	1876	0
116	20250307	174900	384224881	1876	1876	1876	1876	0
117	20250307	174800	384224881	1876	1876	1876	1876	0
118	20250307	174700	384224881	1876	1876	1876	1876	0
119	20250307	174600	384224881	1876	1876	1876	1876	0
120	20250307	174500	384224881	1876	1876	1876	1876	0
121	20250307	174400	384224881	1876	1876	1876	1876	0
122	20250307	174300	384224881	1876	1876	1876	1876	980
123	20250307	174200	384224881	1876	1876	1876	1876	0
124	20250307	174100	384224881	1876	1876	1876	1876	0
125	20250307	174000	384224881	1876	1876	1876	1876	0
126	20250307	173900	384224881	1876	1876	1876	1876	0
127	20250307	173800	384224881	1876	1876	1876	1876	0
128	20250307	173700	384224881	1876	1876	1876	1876	0
129	20250307	173600	384224881	1876	1876	1876	1876	0
130	20250307	173500	384224881	1876	1876	1876	1876	0
131	20250307	173400	384224881	1876	1876	1876	1876	0
132	20250307	173300	384224881	1876	1876	1876	1876	0
133	20250307	173200	384224881	1876	1876	1876	1876	0
134	20250307	173100	384224881	1876	1876	1876	1876	0
135	20250307	173000	384224881	1876	1876	1876	1876	0
136	20250307	172900	384224881	1876	1876	1876	1876	0
137	20250307	172800	384224881	1876	1876	1876	1876	0
138	20250307	172700	384224881	1876	1876	1876	1876	0
139	20250307	172600	384224881	1876	1876	1876	1876	0
140	20250307	172500	384224881	1876	1876	1876	1876	0
141	20250307	172400	384224881	1876	1876	1876	1876	0
142	20250307	172300	384224881	1876	1876	1876	1876	0
143	20250307	172200	384224881	1876	1876	1876	1876	0
144	20250307	172100	384224881	1876	1876	1876	1876	0
145	20250307	172000	384224881	1876	1876	1876	1876	0
146	20250307	171900	384224881	1876	1876	1876	1876	0
147	20250307	171800	384224881	1876	1876	1876	1876	0
148	20250307	171700	384224881	1876	1876	1876	1876	0
149	20250307	171600	384224881	1876	1876	1876	1876	0
150	20250307	171500	384224881	1876	1876	1876	1876	0
151	20250307	171400	384224881	1876	1876	1876	1876	0
152	20250307	171300	384224881	1876	1876	1876	1876	980
153	20250307	171200	384224881	1876	1876	1876	1876	0
154	20250307	171100	384224881	1876	1876	1876	1876	0
155	20250307	171000	384224881	1876	1876	1876	1876	0
156	20250307	170900	384224881	1876	1876	1876	1876	0
157	20250307	170800	384224881	1876	1876	1876	1876	0
158	20250307	170700	384224881	1876	1876	1876	1876	0
159	20250307	170600	384224881	1876	1876	1876	1876	0
160	20250307	170500	384224881	1876	1876	1876	1876	0
161	20250307	170400	384224881	1876	1876	1876	1876	0
162	20250307	170300	384224881	1876	1876	1876	1876	0
163	20250307	170200	384224881	1876	1876	1876	1876	0
164	20250307	170100	384224881	1876	1876	1876	1876	0
165	20250307	170000	384224881	1876	1876	1876	1876	0
166	20250307	165900	384224881	1876	1876	1876	1876	0
167	20250307	165800	384224881	1876	1876	1876	1876	0
168	20250307	165700	384224881	1876	1876	1876	1876	0
169	20250307	165600	384224881	1876	1876	1876	1876	0
170	20250307	165500	384224881	1876	1876	1876	1876	0
171	20250307	165400	384224881	1876	1876	1876	1876	0
172	20250307	165300	384224881	1876	1876	1876	1876	0
173	20250307	165200	384224881	1876	1876	1876	1876	0
174	20250307	165100	384224881	1876	1876	1876	1876	0
175	20250307	165000	384224881	1876	1876	1876	1876	0
176	20250307	164900	384224881	1876	1876	1876	1876	0
177	20250307	164800	384224881	1876	1876	1876	1876	0
178	20250307	164700	384224881	1876	1876	1876	1876	0
179	20250307	164600	384224881	1876	1876	1876	1876	0
180	20250307	164500	384224881	1876	1876	1876	1876	0
181	20250307	164400	384224881	1876	1876	1876	1876	0
182	20250307	164300	384224881	1876	1876	1876	1876	980
183	20250307	164200	384224881	1876	1876	1876	1876	0
184	20250307	164100	384224881	1876	1876	1876	1876	0
185	20250307	164000	384224881	1876	1876	1876	1876	0
186	20250307	163900	384224881	1876	1876	1876	1876	0
187	20250307	163800	384224881	1876	1876	1876	1876	0
188	20250307	163700	384224881	1876	1876	1876	1876	0
189	20250307	163600	384224881	1876	1876	1876	1876	0
190	20250307	163500	384224881	1876	1876	1876	1876	0
191	20250307	163400	384224881	1876	1876	1876	1876	0
192	20250307	163300	384224881	1876	1876	1876	1876	0
193	20250307	163200	384224881	1876	1876	1876	1876	0
194	20250307	163100	384224881	1876	1876	1876	1876	0
195	20250307	163000	384224881	1876	1876	1876	1876	0
196	20250307	162900	384224881	1876	1876	1876	1876	0
197	20250307	162800	384224881	1876	1876	1876	1876	0
198	20250307	162700	384224881	1876	1876	1876	1876	0
199	20250307	162600	384224881	1876	1876	1876	1876	0
200	20250307	162500	384224881	1876	1876	1876	1876	0
201	20250307	162400	384224881	1876	1876	1876	1876	0
202	20250307	162300	384224881	1876	1876	1876	1876	0
203	20250307	162200	384224881	1876	1876	1876	1876	0
204	20250307	162100	384224881	1876	1876	1876	1876	0
205	20250307	162000	384224881	1876	1876	1876	1876	0
206	20250307	161900	384224881	1876	1876	1876	1876	0
207	20250307	161800	384224881	1876	1876	1876	1876	0
208	20250307	161700	384224881	1876	1876	1876	1876	0
209	20250307	161600	384224881	1876	1876	1876	1876	0
210	20250307	161500	384224881	1876	1876	1876	1876	0
211	20250307	161400	384224881	1876	1876	1876	1876	0
212	20250307	161300	384224881	1876	1876	1876	1876	980
213	20250307	161200	384224881	1876	1876	1876	1876	0
214	20250307	161100	384224881	1876	1876	1876	1876	0
215	20250307	161000	384224881	1876	1876	1876	1876	0
216	20250307	160900	384224881	1876	1876	1876	1876	0
217	20250307	160800	384224881	1876	1876	1876	1876	0
218	20250307	160700	384224881	1876	1876	1876	1876	0
219	20250307	160600	384224881	1876	1876	1876	1876	0
220	20250307	160500	384224881	1876	1876	1876	1876	0
221	20250307	160400	384224881	1876	1876	1876	1876	0
222	20250307	160300	384224881	1876	1876	1876	1876	0
223	20250307	160200	384224881	1876	1876	1876	1876	0
224	20250307	160100	384224881	1876	1876	1876	1876	0
225	20250307	160000	384224881	1876	1876	1876	1876	0
226	20250307	155900	384224881	1876	1876	1876	1876	0
227	20250307	155800	384224881	1876	1876	1876	1876	0
228	20250307	155700	384224881	1876	1876	1876	1876	0
229	20250307	155600	384224881	1876	1876	1876	1876	0
230	20250307	155500	384224881	1876	1876	1876	1876	0
231	20250307	155400	384224881	1876	1876	1876	1876	0
232	20250307	155300	384224881	1876	1876	1876	1876	0
233	20250307	155200	384224881	1876	1876	1876	1876	0
234	20250307	155100	384224881	1876	1876	1876	1876	0
235	20250307	155000	384224881	1876	1876	1876	1876	0
236	20250307	154900	384224881	1876	1876	1876	1876	0
237	20250307	154800	384224881	1876	1876	1876	1876	0
238	20250307	154700	384224881	1876	1876	1876	1876	0
239	20250307	154600	384224881	1876	1876	1876	1876	0
240	20250307	154500	384224881	1876	1876	1876	1876	0
241	20250307	154400	384224881	1876	1876	1876	1876	0
242	20250307	154300	384224881	1876	1876	1876	1876	980
243	20250307	154200	384224881	1876	1876	1876	1876	0
244	20250307	154100	384224881	1876	1876	1876	1876	0
245	20250307	154000	384224881	1876	1876	1876	1876	0
246	20250307	153900	384224881	1876	1876	1876	1876	0
247	20250307	153800	384224881	1876	1876	1876	1876	0
248	20250307	153700	384224881	1876	1876	1876	1876	0
249	20250307	153600	384224881	1876	1876	1876	1876	0
250	20250307	153500	384224881	1876	1876	1876	1876	0
251	20250307	153400	384224881	1876	1876	1876	1876	0
252	20250307	153300	384224881	1876	1876	1876	1876	0
253	20250307	153200	384224881	1876	1876	1876	1876	0
254	20250307	153100	384224881	1876	1876	1876	1876	0
255	20250307	153000	384224881	1876	1876	1876	1876	980
256	20250307	152900	382386401	1877	1877	1877	1877	0
257	20250307	152800	382386401	1877	1877	1877	1877	0
258	20250307	152700	382386401	1877	1877	1877	1877	0
259	20250307	152600	382386401	1877	1877	1877	1877	0
260	20250307	152500	382386401	1877	1877	1877	1877	0
261	20250307	152400	382386401	1877	1877	1877	1877	0
262	20250307	152300	382386401	1877	1877	1877	1877	0
263	20250307	152200	382386401	1877	1877	1877	1877	0
264	20250307	152100	382386401	1877	1877	1877	1877	0
265	20250307	152000	382386401	1877	1877	1877	1877	0
266	20250307	151900	382386401	1877	1876	1877	1876	630
267	20250307	151800	381204281	1877	1878	1878	1877	952
268	20250307	151700	379416958	1878	1880	1880	1876	1164
269	20250307	151600	377230572	1880	1876	1880	1876	276
270	20250307	151500	376711736	1880	1878	1881	1878	1299
271	20250307	151400	374269311	1881	1883	1884	1879	1004
272	20250307	151300	372378483	1884	1877	1884	1877	5638
273	20250307	151200	361785088	1875	1872	1875	1872	3057
274	20250307	151100	356057141	1872	1870	1872	1870	1000
275	20250307	151000	354186839	1870	1871	1871	1865	611
276	20250307	150900	353047050	1872	1872	1872	1872	1699
277	20250307	150800	349866522	1872	1869	1872	1869	1592
278	20250307	150700	346889549	1869	1866	1869	1866	703
279	20250307	150600	345577748	1869	1869	1869	1869	55
280	20250307	150500	345474953	1869	1870	1870	1869	45
281	20250307	150400	345390846	1870	1870	1870	1870	0
282	20250307	150300	345390846	1870	1870	1870	1870	400
283	20250307	150200	344642846	1871	1870	1871	1870	1117
284	20250307	150100	342554038	1870	1870	1870	1870	1
285	20250307	150000	342552168	1871	1871	1871	1871	1
286	20250307	145900	342550297	1871	1871	1871	1871	300
287	20250307	145800	341988997	1872	1872	1872	1872	1
288	20250307	145700	341987125	1867	1872	1872	1867	1561
289	20250307	145600	339071967	1872	1870	1872	1870	1057
290	20250307	145500	337095375	1869	1866	1869	1866	2413
291	20250307	145400	332587441	1866	1866	1866	1866	5
292	20250307	145300	332578111	1866	1866	1866	1866	481
293	20250307	145200	331680565	1866	1866	1866	1866	512
294	20250307	145100	330725173	1866	1866	1866	1866	10
295	20250307	145000	330706513	1866	1865	1867	1863	724
296	20250307	144900	329357328	1865	1865	1865	1863	2103
297	20250307	144800	325438233	1863	1863	1863	1863	141
298	20250307	144700	325175550	1863	1863	1863	1863	0
299	20250307	144600	325175550	1863	1863	1863	1860	388
300	20250307	144500	324453864	1863	1863	1863	1863	0
301	20250307	144400	324453864	1863	1863	1863	1860	4
302	20250307	144300	324446417	1862	1861	1862	1861	1601
303	20250307	144200	321466355	1862	1862	1862	1862	0
304	20250307	144100	321466355	1862	1862	1862	1862	8
305	20250307	144000	321451459	1862	1862	1862	1862	0
306	20250307	143900	321451459	1862	1862	1862	1862	0
307	20250307	143800	321451459	1862	1862	1862	1862	0
308	20250307	143700	321451459	1862	1862	1862	1862	0
309	20250307	143600	321451459	1862	1862	1862	1862	0
310	20250307	143500	321451459	1862	1862	1862	1862	0
311	20250307	143400	321451459	1862	1863	1863	1862	85
312	20250307	143300	321293168	1863	1863	1863	1863	1
313	20250307	143200	321291305	1862	1861	1862	1861	10000
314	20250307	143100	302679564	1861	1861	1861	1861	0
315	20250307	143000	302679564	1861	1861	1861	1861	0
316	20250307	142900	302679564	1861	1861	1861	1861	0
317	20250307	142800	302679564	1861	1861	1861	1861	0
318	20250307	142700	302679564	1861	1861	1861	1861	0
319	20250307	142600	302679564	1861	1861	1861	1861	18
320	20250307	142500	302646066	1862	1862	1862	1862	0
321	20250307	142400	302646066	1862	1862	1862	1862	0
322	20250307	142300	302646066	1862	1860	1862	1860	11
323	20250307	142200	302625604	1860	1860	1860	1860	0
324	20250307	142100	302625604	1860	1860	1860	1860	0
325	20250307	142000	302625604	1860	1859	1860	1859	201
326	20250307	141900	302251944	1859	1859	1859	1859	1
327	20250307	141800	302250085	1860	1860	1860	1860	0
328	20250307	141700	302250085	1860	1860	1860	1860	0
329	20250307	141600	302250085	1860	1860	1860	1860	0
330	20250307	141500	302250085	1860	1860	1860	1860	871
331	20250307	141400	300630025	1853	1854	1854	1853	1700
332	20250307	141300	297479825	1860	1860	1860	1860	0
333	20250307	141200	297479825	1860	1860	1860	1860	0
334	20250307	141100	297479825	1860	1860	1860	1860	0
335	20250307	141000	297479825	1860	1860	1860	1860	0
336	20250307	140900	297479825	1860	1860	1860	1860	1
337	20250307	140800	297477965	1861	1861	1861	1861	0
338	20250307	140700	297477965	1861	1853	1861	1852	1657
339	20250307	140600	294408738	1863	1863	1863	1863	0
340	20250307	140500	294408738	1863	1863	1863	1863	0
341	20250307	140400	294408738	1863	1863	1863	1863	20
342	20250307	140300	294371478	1866	1866	1866	1866	0
343	20250307	140200	294371478	1866	1866	1866	1866	0
344	20250307	140100	294371478	1866	1866	1866	1866	0
345	20250307	140000	294371478	1866	1866	1866	1866	0
346	20250307	135900	294371478	1866	1866	1866	1866	0
347	20250307	135800	294371478	1866	1866	1866	1866	0
348	20250307	135700	294371478	1866	1866	1866	1866	0
349	20250307	135600	294371478	1866	1866	1866	1866	0
350	20250307	135500	294371478	1866	1861	1866	1861	2002
351	20250307	135400	290644014	1862	1862	1862	1862	0
352	20250307	135300	290644014	1862	1853	1863	1853	1041
353	20250307	135200	288713769	1853	1856	1856	1853	182
354	20250307	135100	288376135	1865	1865	1865	1865	1
355	20250307	135000	288374270	1857	1865	1865	1857	60
356	20250307	134900	288262842	1857	1857	1857	1857	0
357	20250307	134800	288262842	1857	1865	1865	1857	200
358	20250307	134700	287890882	1865	1865	1865	1865	0
359	20250307	134600	287890882	1865	1858	1865	1857	471
360	20250307	134500	287016065	1865	1865	1865	1865	1
361	20250307	134400	287014200	1859	1859	1859	1859	156
362	20250307	134300	286724196	1865	1865	1865	1865	0
363	20250307	134200	286724196	1865	1865	1865	1865	0
364	20250307	134100	286724196	1865	1865	1865	1865	27
365	20250307	134000	286673841	1865	1865	1865	1865	0
366	20250307	133900	286673841	1865	1865	1865	1865	0
367	20250307	133800	286673841	1865	1865	1865	1865	0
368	20250307	133700	286673841	1865	1865	1865	1859	304
369	20250307	133600	286108681	1865	1865	1865	1865	1
370	20250307	133500	286106816	1861	1865	1865	1861	15
371	20250307	133400	286078895	1864	1864	1864	1864	2
372	20250307	133300	286075167	1865	1865	1865	1865	0
373	20250307	133200	286075167	1865	1865	1865	1865	0
374	20250307	133100	286075167	1865	1865	1865	1865	0
375	20250307	133000	286075167	1865	1865	1865	1865	0
376	20250307	132900	286075167	1865	1863	1865	1863	1097
377	20250307	132800	284029268	1865	1865	1865	1865	0
378	20250307	132700	284029268	1865	1865	1865	1865	0
379	20250307	132600	284029268	1865	1865	1865	1865	0
380	20250307	132500	284029268	1865	1865	1865	1865	0
381	20250307	132400	284029268	1865	1865	1865	1865	0
382	20250307	132300	284029268	1865	1865	1865	1865	1
383	20250307	132200	284027403	1863	1863	1863	1863	0
384	20250307	132100	284027403	1863	1869	1869	1863	27
385	20250307	132000	283976976	1869	1869	1869	1869	7
386	20250307	131900	283963893	1869	1869	1869	1869	8
387	20250307	131800	283948941	1869	1863	1869	1863	551
388	20250307	131700	282922422	1870	1870	1870	1870	1
389	20250307	131600	282920552	1863	1870	1870	1863	76
390	20250307	131500	282778957	1870	1870	1870	1870	0
391	20250307	131400	282778957	1870	1870	1870	1870	34
392	20250307	131300	282715377	1863	1870	1870	1863	27
393	20250307	131200	282665006	1870	1870	1870	1870	191
394	20250307	131100	282307836	1872	1872	1872	1872	0
395	20250307	131000	282307836	1872	1872	1872	1872	0
396	20250307	130900	282307836	1872	1867	1872	1867	950
397	20250307	130800	280533666	1871	1872	1872	1871	39
398	20250307	130700	280460663	1872	1872	1872	1872	6
399	20250307	130600	280449431	1872	1867	1872	1867	3391
400	20250307	130500	274111888	1867	1861	1867	1861	4385
401	20250307	130400	265938881	1861	1861	1861	1861	0
402	20250307	130300	265938881	1861	1861	1861	1861	0
403	20250307	130200	265938881	1861	1861	1861	1861	0
404	20250307	130100	265938881	1861	1861	1861	1850	652
405	20250307	130000	264732409	1851	1861	1861	1851	1304
406	20250307	125900	262317615	1861	1861	1861	1861	1
407	20250307	125800	262315754	1857	1858	1861	1857	2448
408	20250307	125700	257764369	1858	1858	1858	1858	12
409	20250307	125600	257742073	1858	1858	1858	1858	24
410	20250307	125500	257697481	1858	1858	1858	1858	11
411	20250307	125400	257677043	1857	1857	1857	1857	0
412	20250307	125300	257677043	1857	1857	1857	1857	600
413	20250307	125200	256562843	1855	1855	1855	1855	701
414	20250307	125100	255262488	1857	1857	1857	1857	0
415	20250307	125000	255262488	1857	1857	1857	1857	0
416	20250307	124900	255262488	1857	1857	1857	1857	0
417	20250307	124800	255262488	1857	1857	1857	1857	1
418	20250307	124700	255260631	1859	1859	1859	1859	0
419	20250307	124600	255260631	1859	1859	1859	1859	48
420	20250307	124500	255171399	1859	1859	1859	1859	0
421	20250307	124400	255171399	1859	1855	1859	1855	312
422	20250307	124300	254592635	1851	1853	1853	1851	967
423	20250307	124200	252802077	1852	1852	1852	1852	0
424	20250307	124100	252802077	1852	1853	1859	1852	206
425	20250307	124000	252420498	1858	1858	1858	1858	0
426	20250307	123900	252420498	1858	1858	1858	1858	150
427	20250307	123800	252141798	1858	1858	1858	1858	0
428	20250307	123700	252141798	1858	1857	1858	1857	235
429	20250307	123600	251705383	1858	1858	1858	1858	0
430	20250307	123500	251705383	1858	1858	1858	1858	0
431	20250307	123400	251705383	1858	1855	1858	1855	1814
432	20250307	123300	248339787	1855	1855	1855	1855	42
433	20250307	123200	248261877	1856	1856	1856	1856	0
434	20250307	123100	248261877	1856	1856	1856	1856	0
435	20250307	123000	248261877	1856	1856	1856	1856	0
436	20250307	122900	248261877	1856	1855	1856	1855	1044
437	20250307	122800	246325256	1855	1855	1855	1855	808
438	20250307	122700	244826416	1852	1855	1855	1852	1800
439	20250307	122600	241489816	1854	1852	1854	1852	1747
440	20250307	122500	238252606	1845	1845	1845	1845	0
441	20250307	122400	238252606	1845	1845	1845	1845	1
442	20250307	122300	238250761	1852	1852	1852	1852	1
443	20250307	122200	238248909	1844	1844	1844	1844	0
444	20250307	122100	238248909	1844	1844	1844	1844	0
445	20250307	122000	238248909	1844	1844	1844	1844	1
446	20250307	121900	238247065	1850	1850	1850	1850	0
447	20250307	121800	238247065	1850	1850	1850	1850	500
448	20250307	121700	237322065	1852	1852	1852	1852	305
449	20250307	121600	236757205	1852	1852	1852	1852	0
450	20250307	121500	236757205	1852	1852	1852	1852	4
451	20250307	121400	236749797	1852	1852	1852	1852	0
452	20250307	121300	236749797	1852	1852	1852	1852	0
453	20250307	121200	236749797	1852	1844	1852	1844	262
454	20250307	121100	236266661	1844	1844	1844	1844	0
455	20250307	121000	236266661	1844	1844	1844	1844	0
456	20250307	120900	236266661	1844	1852	1852	1844	13
457	20250307	120800	236242681	1844	1844	1844	1844	76
458	20250307	120700	236102537	1852	1852	1852	1852	0
459	20250307	120600	236102537	1852	1852	1852	1852	0
460	20250307	120500	236102537	1852	1852	1852	1852	1
461	20250307	120400	236100685	1853	1853	1853	1853	1000
462	20250307	120300	234247685	1853	1853	1853	1853	0
463	20250307	120200	234247685	1853	1853	1853	1853	0
464	20250307	120100	234247685	1853	1853	1853	1853	0
465	20250307	120000	234247685	1853	1853	1853	1853	0
466	20250307	115900	234247685	1853	1853	1853	1853	0
467	20250307	115800	234247685	1853	1853	1853	1853	2
468	20250307	115700	234243979	1844	1844	1844	1844	218
469	20250307	115600	233841987	1844	1844	1844	1844	1137
470	20250307	115500	231745359	1853	1853	1853	1853	0
471	20250307	115400	231745359	1853	1853	1853	1853	10
472	20250307	115300	231726829	1854	1854	1854	1854	0
473	20250307	115200	231726829	1854	1854	1854	1854	0
474	20250307	115100	231726829	1854	1855	1855	1854	2
475	20250307	115000	231723120	1844	1844	1844	1844	1200
476	20250307	114900	229510320	1855	1855	1855	1855	58
477	20250307	114800	229402730	1855	1855	1855	1855	1
478	20250307	114700	229400875	1844	1853	1854	1844	1305
479	20250307	114600	226983855	1854	1854	1854	1854	0
480	20250307	114500	226983855	1854	1854	1854	1854	0
481	20250307	114400	226983855	1854	1854	1854	1854	18
482	20250307	114300	226950483	1854	1854	1854	1854	0
483	20250307	114200	226950483	1854	1854	1854	1854	23
484	20250307	114100	226907841	1854	1854	1854	1854	10
485	20250307	114000	226889301	1854	1854	1854	1854	6
486	20250307	113900	226878177	1848	1848	1848	1848	300
487	20250307	113800	226323777	1853	1853	1853	1853	380
488	20250307	113700	225619637	1853	1848	1853	1848	6
489	20250307	113600	225608544	1848	1848	1848	1848	32
490	20250307	113500	225549408	1848	1847	1848	1847	300
491	20250307	113400	224995302	1848	1848	1848	1848	0
492	20250307	113300	224995302	1848	1848	1848	1848	0
493	20250307	113200	224995302	1848	1848	1848	1848	0
494	20250307	113100	224995302	1848	1844	1848	1844	1801
495	20250307	113000	221674254	1844	1844	1844	1844	152
496	20250307	112900	221393966	1855	1855	1855	1855	0
497	20250307	112800	221393966	1855	1855	1855	1855	0
498	20250307	112700	221393966	1855	1855	1855	1855	1
499	20250307	112600	221392111	1843	1843	1843	1843	0
500	20250307	112500	221392111	1843	1843	1843	1843	0
501	20250307	112400	221392111	1843	1844	1844	1843	182
502	20250307	112300	221056684	1858	1849	1858	1843	2001
503	20250307	112200	217366157	1848	1848	1848	1848	28
504	20250307	112100	217314413	1858	1858	1858	1858	0
505	20250307	112000	217314413	1858	1858	1858	1858	1
506	20250307	111900	217312555	1848	1848	1848	1848	0
507	20250307	111800	217312555	1848	1848	1848	1848	102
508	20250307	111700	217124059	1849	1849	1849	1849	0
509	20250307	111600	217124059	1849	1849	1849	1849	0
510	20250307	111500	217124059	1849	1849	1849	1849	80
511	20250307	111400	216976139	1852	1852	1852	1852	46
512	20250307	111300	216890947	1852	1852	1852	1852	981
513	20250307	111200	215074135	1858	1858	1858	1858	0
514	20250307	111100	215074135	1858	1858	1858	1858	1
515	20250307	111000	215072277	1849	1849	1849	1849	358
516	20250307	110900	214410335	1858	1858	1858	1858	0
517	20250307	110800	214410335	1858	1842	1858	1842	16
518	20250307	110700	214380847	1842	1842	1842	1842	0
519	20250307	110600	214380847	1842	1842	1842	1842	623
520	20250307	110500	213233281	1858	1858	1858	1858	1
521	20250307	110400	213231423	1842	1842	1842	1842	89
522	20250307	110300	213067485	1840	1844	1844	1840	1317
523	20250307	110200	210641922	1850	1846	1850	1846	1000
524	20250307	110100	208793922	1860	1860	1860	1860	0
525	20250307	110000	208793922	1860	1844	1860	1844	4
526	20250307	105900	208786498	1841	1851	1851	1841	4196
527	20250307	105800	201046413	1847	1847	1847	1847	0
528	20250307	105700	201046413	1847	1860	1860	1847	80
529	20250307	105600	200898550	1861	1861	1861	1861	0
530	20250307	105500	200898550	1861	1865	1865	1861	676
531	20250307	105400	199640474	1865	1865	1865	1865	9
532	20250307	105300	199623689	1866	1866	1866	1866	0
533	20250307	105200	199623689	1866	1865	1866	1864	226
534	20250307	105100	199202411	1866	1866	1866	1866	80
535	20250307	105000	199053131	1867	1864	1867	1864	287
536	20250307	104900	198517897	1864	1864	1864	1864	110
537	20250307	104800	198312857	1865	1860	1865	1860	281
538	20250307	104700	197789582	1860	1860	1860	1860	102
539	20250307	104600	197599862	1860	1859	1860	1859	6
540	20250307	104500	197588703	1859	1845	1859	1845	3
541	20250307	104400	197583154	1842	1848	1860	1842	756
542	20250307	104300	196183910	1859	1859	1859	1859	0
543	20250307	104200	196183910	1859	1859	1859	1859	55
544	20250307	104100	196081665	1859	1859	1859	1859	47
545	20250307	104000	195994292	1859	1859	1859	1859	49
546	20250307	103900	195903201	1859	1859	1859	1859	94
547	20250307	103800	195728455	1859	1860	1860	1859	506
548	20250307	103700	194787301	1860	1859	1860	1859	163
549	20250307	103600	194484184	1860	1859	1860	1859	3
550	20250307	103500	194478606	1860	1860	1860	1860	0
551	20250307	103400	194478606	1860	1860	1860	1860	0
552	20250307	103300	194478606	1860	1860	1860	1860	81
553	20250307	103200	194327946	1860	1854	1860	1854	10000
554	20250307	103100	175756400	1853	1853	1853	1853	240
555	20250307	103000	175311680	1853	1853	1853	1853	0
556	20250307	102900	175311680	1853	1853	1853	1853	0
557	20250307	102800	175311680	1853	1853	1853	1853	11
558	20250307	102700	175291297	1854	1854	1854	1854	0
559	20250307	102600	175291297	1854	1854	1854	1854	0
560	20250307	102500	175291297	1854	1854	1854	1854	0
561	20250307	102400	175291297	1854	1854	1854	1854	0
562	20250307	102300	175291297	1854	1854	1854	1854	0
563	20250307	102200	175291297	1854	1854	1854	1854	0
564	20250307	102100	175291297	1854	1854	1854	1854	1242
565	20250307	102000	172988629	1854	1854	1854	1854	257
566	20250307	101900	172512151	1854	1849	1854	1849	6967
567	20250307	101800	159610620	1848	1848	1848	1848	0
568	20250307	101700	159610620	1848	1848	1848	1848	237
569	20250307	101600	159172644	1848	1847	1848	1847	102
570	20250307	101500	158984248	1847	1846	1847	1846	25
571	20250307	101400	158938083	1846	1845	1846	1845	13315
572	20250307	101300	134371907	1845	1840	1845	1840	48
573	20250307	101200	134283582	1840	1840	1840	1840	1613
574	20250307	101100	131315662	1845	1845	1845	1845	1
575	20250307	101000	131313817	1845	1845	1845	1845	100
576	20250307	100900	131129317	1845	1845	1845	1845	1
577	20250307	100800	131127472	1845	1844	1845	1844	11
578	20250307	100700	131107187	1844	1844	1844	1844	1
579	20250307	100600	131105343	1844	1844	1844	1844	5
580	20250307	100500	131096123	1845	1845	1845	1845	0
581	20250307	100400	131096123	1845	1845	1845	1845	0
582	20250307	100300	131096123	1845	1845	1845	1845	0
583	20250307	100200	131096123	1845	1845	1845	1845	0
584	20250307	100100	131096123	1845	1845	1845	1845	0
585	20250307	100000	131096123	1845	1845	1845	1845	0
586	20250307	095900	131096123	1845	1845	1845	1845	0
587	20250307	095800	131096123	1845	1843	1845	1843	5
588	20250307	095700	131086900	1843	1843	1843	1843	0
589	20250307	095600	131086900	1843	1842	1843	1842	11
590	20250307	095500	131066634	1843	1843	1843	1843	2
591	20250307	095400	131062948	1842	1842	1842	1842	16
592	20250307	095300	131033476	1841	1845	1845	1841	219
593	20250307	095200	130630073	1845	1845	1845	1845	265
594	20250307	095100	130141148	1845	1845	1845	1845	0
595	20250307	095000	130141148	1845	1845	1845	1845	18
596	20250307	094900	130107938	1847	1848	1849	1847	36
597	20250307	094800	130041439	1847	1849	1849	1847	622
598	20250307	094700	128892591	1849	1848	1849	1847	470
599	20250307	094600	128024094	1850	1850	1850	1848	637
600	20250307	094500	126846838	1850	1849	1850	1849	1004
601	20250307	094400	124990438	1849	1849	1849	1849	3470
602	20250307	094300	118574408	1845	1845	1845	1845	1
603	20250307	094200	118572563	1845	1845	1845	1845	0
604	20250307	094100	118572563	1845	1845	1845	1845	0
605	20250307	094000	118572563	1845	1845	1845	1845	2
606	20250307	093900	118568873	1851	1851	1851	1851	0
607	20250307	093800	118568873	1851	1845	1851	1845	64
608	20250307	093700	118450787	1851	1851	1851	1851	1
609	20250307	093600	118448936	1847	1847	1847	1847	0
610	20250307	093500	118448936	1847	1851	1852	1847	2163
611	20250307	093400	114444276	1851	1850	1852	1849	923
612	20250307	093300	112735345	1852	1852	1852	1852	0
613	20250307	093200	112735345	1852	1852	1852	1852	200
614	20250307	093100	112364945	1852	1850	1852	1850	1340
615	20250307	093000	109885769	1849	1848	1849	1848	178
616	20250307	092900	109556665	1849	1844	1849	1844	17782
617	20250307	092800	76758781	1844	1844	1844	1844	0
618	20250307	092700	76758781	1844	1844	1844	1844	0
619	20250307	092600	76758781	1844	1844	1844	1844	20
620	20250307	092500	76721901	1845	1845	1845	1845	200
621	20250307	092400	76352901	1845	1844	1845	1844	1457
622	20250307	092300	73666192	1843	1842	1844	1842	626
623	20250307	092200	72512514	1843	1843	1843	1843	0
624	20250307	092100	72512514	1843	1843	1843	1843	799
625	20250307	092000	71039957	1843	1843	1843	1843	4
626	20250307	091900	71032585	1834	1840	1842	1834	804
627	20250307	091800	69553231	1834	1834	1834	1834	44
628	20250307	091700	69472535	1838	1830	1838	1830	332
629	20250307	091600	68864951	1831	1840	1840	1831	213
630	20250307	091500	68474427	1840	1843	1843	1840	28
631	20250307	091400	68422898	1840	1840	1840	1840	0
632	20250307	091300	68422898	1840	1840	1840	1840	0
633	20250307	091200	68422898	1840	1839	1842	1839	4205
634	20250307	091100	60687921	1839	1836	1839	1836	950
635	20250307	091000	58943021	1836	1827	1836	1827	1403
636	20250307	090900	56377239	1825	1826	1826	1825	6
637	20250307	090800	56366286	1827	1828	1828	1827	331
638	20250307	090700	55761223	1828	1828	1828	1828	674
639	20250307	090600	54529151	1828	1828	1828	1828	3788
640	20250307	090500	47604687	1817	1817	1817	1817	62
641	20250307	090400	47492033	1828	1828	1828	1828	1
642	20250307	090300	47490205	1814	1821	1825	1814	3117
643	20250307	090200	41805850	1822	1807	1822	1806	268
644	20250307	090100	41321747	1807	1810	1810	1807	1367
645	20250307	090000	38850577	1822	1816	1822	1808	21376