KissMeData/180400/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	203700	661287586	1600	1600	1600	1600	12396
3	20250306	203600	661287586	1600	1600	1600	1600	0
4	20250306	203500	661287586	1600	1600	1600	1600	0
5	20250306	203400	661287586	1600	1600	1600	1600	0
6	20250306	203300	661287586	1600	1600	1600	1600	0
7	20250306	203200	661287586	1600	1600	1600	1600	0
8	20250306	203100	661287586	1600	1600	1600	1600	0
9	20250306	203000	661287586	1600	1600	1600	1600	0
10	20250306	202900	661287586	1600	1600	1600	1600	0
11	20250306	202800	661287586	1600	1600	1600	1600	0
12	20250306	202700	661287586	1600	1600	1600	1600	0
13	20250306	202600	661287586	1600	1600	1600	1600	0
14	20250306	202500	661287586	1600	1600	1600	1600	0
15	20250306	202400	661287586	1600	1600	1600	1600	0
16	20250306	202300	661287586	1600	1600	1600	1600	0
17	20250306	202200	661287586	1600	1600	1600	1600	0
18	20250306	202100	661287586	1600	1600	1600	1600	0
19	20250306	202000	661287586	1600	1600	1600	1600	0
20	20250306	201900	661287586	1600	1600	1600	1600	0
21	20250306	201800	661287586	1600	1600	1600	1600	0
22	20250306	201700	661287586	1600	1600	1600	1600	0
23	20250306	201600	661287586	1600	1600	1600	1600	0
24	20250306	201500	661287586	1600	1600	1600	1600	0
25	20250306	201400	661287586	1600	1600	1600	1600	0
26	20250306	201300	661287586	1600	1600	1600	1600	0
27	20250306	201200	661287586	1600	1600	1600	1600	0
28	20250306	201100	661287586	1600	1600	1600	1600	0
29	20250306	201000	661287586	1600	1600	1600	1600	0
30	20250306	200900	661287586	1600	1600	1600	1600	0
31	20250306	200800	661287586	1600	1600	1600	1600	0
32	20250306	200700	661287586	1600	1600	1600	1600	12396
33	20250306	200600	661287586	1600	1600	1600	1600	0
34	20250306	200500	661287586	1600	1600	1600	1600	0
35	20250306	200400	661287586	1600	1600	1600	1600	0
36	20250306	200300	661287586	1600	1600	1600	1600	0
37	20250306	200200	661287586	1600	1600	1600	1600	0
38	20250306	200100	661287586	1600	1600	1600	1600	0
39	20250306	200000	661287586	1600	1600	1600	1600	0
40	20250306	195900	661287586	1600	1600	1600	1600	0
41	20250306	195800	661287586	1600	1600	1600	1600	0
42	20250306	195700	661287586	1600	1600	1600	1600	0
43	20250306	195600	661287586	1600	1600	1600	1600	0
44	20250306	195500	661287586	1600	1600	1600	1600	0
45	20250306	195400	661287586	1600	1600	1600	1600	0
46	20250306	195300	661287586	1600	1600	1600	1600	0
47	20250306	195200	661287586	1600	1600	1600	1600	0
48	20250306	195100	661287586	1600	1600	1600	1600	0
49	20250306	195000	661287586	1600	1600	1600	1600	0
50	20250306	194900	661287586	1600	1600	1600	1600	0
51	20250306	194800	661287586	1600	1600	1600	1600	0
52	20250306	194700	661287586	1600	1600	1600	1600	0
53	20250306	194600	661287586	1600	1600	1600	1600	0
54	20250306	194500	661287586	1600	1600	1600	1600	0
55	20250306	194400	661287586	1600	1600	1600	1600	0
56	20250306	194300	661287586	1600	1600	1600	1600	0
57	20250306	194200	661287586	1600	1600	1600	1600	0
58	20250306	194100	661287586	1600	1600	1600	1600	0
59	20250306	194000	661287586	1600	1600	1600	1600	0
60	20250306	193900	661287586	1600	1600	1600	1600	0
61	20250306	193800	661287586	1600	1600	1600	1600	0
62	20250306	193700	661287586	1600	1600	1600	1600	12396
63	20250306	193600	661287586	1600	1600	1600	1600	0
64	20250306	193500	661287586	1600	1600	1600	1600	0
65	20250306	193400	661287586	1600	1600	1600	1600	0
66	20250306	193300	661287586	1600	1600	1600	1600	0
67	20250306	193200	661287586	1600	1600	1600	1600	0
68	20250306	193100	661287586	1600	1600	1600	1600	0
69	20250306	193000	661287586	1600	1600	1600	1600	0
70	20250306	192900	661287586	1600	1600	1600	1600	0
71	20250306	192800	661287586	1600	1600	1600	1600	0
72	20250306	192700	661287586	1600	1600	1600	1600	0
73	20250306	192600	661287586	1600	1600	1600	1600	0
74	20250306	192500	661287586	1600	1600	1600	1600	0
75	20250306	192400	661287586	1600	1600	1600	1600	0
76	20250306	192300	661287586	1600	1600	1600	1600	0
77	20250306	192200	661287586	1600	1600	1600	1600	0
78	20250306	192100	661287586	1600	1600	1600	1600	0
79	20250306	192000	661287586	1600	1600	1600	1600	0
80	20250306	191900	661287586	1600	1600	1600	1600	0
81	20250306	191800	661287586	1600	1600	1600	1600	0
82	20250306	191700	661287586	1600	1600	1600	1600	0
83	20250306	191600	661287586	1600	1600	1600	1600	0
84	20250306	191500	661287586	1600	1600	1600	1600	0
85	20250306	191400	661287586	1600	1600	1600	1600	0
86	20250306	191300	661287586	1600	1600	1600	1600	0
87	20250306	191200	661287586	1600	1600	1600	1600	0
88	20250306	191100	661287586	1600	1600	1600	1600	0
89	20250306	191000	661287586	1600	1600	1600	1600	0
90	20250306	190900	661287586	1600	1600	1600	1600	0
91	20250306	190800	661287586	1600	1600	1600	1600	0
92	20250306	190700	661287586	1600	1600	1600	1600	12396
93	20250306	190600	661287586	1600	1600	1600	1600	0
94	20250306	190500	661287586	1600	1600	1600	1600	0
95	20250306	190400	661287586	1600	1600	1600	1600	0
96	20250306	190300	661287586	1600	1600	1600	1600	0
97	20250306	190200	661287586	1600	1600	1600	1600	0
98	20250306	190100	661287586	1600	1600	1600	1600	0
99	20250306	190000	661287586	1600	1600	1600	1600	0
100	20250306	185900	661287586	1600	1600	1600	1600	0
101	20250306	185800	661287586	1600	1600	1600	1600	0
102	20250306	185700	661287586	1600	1600	1600	1600	0
103	20250306	185600	661287586	1600	1600	1600	1600	0
104	20250306	185500	661287586	1600	1600	1600	1600	0
105	20250306	185400	661287586	1600	1600	1600	1600	0
106	20250306	185300	661287586	1600	1600	1600	1600	0
107	20250306	185200	661287586	1600	1600	1600	1600	0
108	20250306	185100	661287586	1600	1600	1600	1600	0
109	20250306	185000	661287586	1600	1600	1600	1600	0
110	20250306	184900	661287586	1600	1600	1600	1600	0
111	20250306	184800	661287586	1600	1600	1600	1600	0
112	20250306	184700	661287586	1600	1600	1600	1600	0
113	20250306	184600	661287586	1600	1600	1600	1600	0
114	20250306	184500	661287586	1600	1600	1600	1600	0
115	20250306	184400	661287586	1600	1600	1600	1600	0
116	20250306	184300	661287586	1600	1600	1600	1600	0
117	20250306	184200	661287586	1600	1600	1600	1600	0
118	20250306	184100	661287586	1600	1600	1600	1600	0
119	20250306	184000	661287586	1600	1600	1600	1600	0
120	20250306	183900	661287586	1600	1600	1600	1600	0
121	20250306	183800	661287586	1600	1600	1600	1600	0
122	20250306	183700	661287586	1600	1600	1600	1600	12396
123	20250306	183600	661287586	1600	1600	1600	1600	0
124	20250306	183500	661287586	1600	1600	1600	1600	0
125	20250306	183400	661287586	1600	1600	1600	1600	0
126	20250306	183300	661287586	1600	1600	1600	1600	0
127	20250306	183200	661287586	1600	1600	1600	1600	0
128	20250306	183100	661287586	1600	1600	1600	1600	0
129	20250306	183000	661287586	1600	1600	1600	1600	0
130	20250306	182900	661287586	1600	1600	1600	1600	0
131	20250306	182800	661287586	1600	1600	1600	1600	0
132	20250306	182700	661287586	1600	1600	1600	1600	0
133	20250306	182600	661287586	1600	1600	1600	1600	0
134	20250306	182500	661287586	1600	1600	1600	1600	0
135	20250306	182400	661287586	1600	1600	1600	1600	0
136	20250306	182300	661287586	1600	1600	1600	1600	0
137	20250306	182200	661287586	1600	1600	1600	1600	0
138	20250306	182100	661287586	1600	1600	1600	1600	0
139	20250306	182000	661287586	1600	1600	1600	1600	0
140	20250306	181900	661287586	1600	1600	1600	1600	0
141	20250306	181800	661287586	1600	1600	1600	1600	0
142	20250306	181700	661287586	1600	1600	1600	1600	0
143	20250306	181600	661287586	1600	1600	1600	1600	0
144	20250306	181500	661287586	1600	1600	1600	1600	0
145	20250306	181400	661287586	1600	1600	1600	1600	0
146	20250306	181300	661287586	1600	1600	1600	1600	0
147	20250306	181200	661287586	1600	1600	1600	1600	0
148	20250306	181100	661287586	1600	1600	1600	1600	0
149	20250306	181000	661287586	1600	1600	1600	1600	0
150	20250306	180900	661287586	1600	1600	1600	1600	0
151	20250306	180800	661287586	1600	1600	1600	1600	0
152	20250306	180700	661287586	1600	1600	1600	1600	12396
153	20250306	180600	661287586	1600	1600	1600	1600	0
154	20250306	180500	661287586	1600	1600	1600	1600	0
155	20250306	180400	661287586	1600	1600	1600	1600	0
156	20250306	180300	661287586	1600	1600	1600	1600	0
157	20250306	180200	661287586	1600	1600	1600	1600	0
158	20250306	180100	661287586	1600	1600	1600	1600	0
159	20250306	180000	661287586	1600	1600	1600	1600	0
160	20250306	175900	661287586	1600	1600	1600	1600	0
161	20250306	175800	661287586	1600	1600	1600	1600	0
162	20250306	175700	661287586	1600	1600	1600	1600	0
163	20250306	175600	661287586	1600	1600	1600	1600	0
164	20250306	175500	661287586	1600	1600	1600	1600	0
165	20250306	175400	661287586	1600	1600	1600	1600	0
166	20250306	175300	661287586	1600	1600	1600	1600	0
167	20250306	175200	661287586	1600	1600	1600	1600	0
168	20250306	175100	661287586	1600	1600	1600	1600	0
169	20250306	175000	661287586	1600	1600	1600	1600	0
170	20250306	174900	661287586	1600	1600	1600	1600	0
171	20250306	174800	661287586	1600	1600	1600	1600	0
172	20250306	174700	661287586	1600	1600	1600	1600	0
173	20250306	174600	661287586	1600	1600	1600	1600	0
174	20250306	174500	661287586	1600	1600	1600	1600	0
175	20250306	174400	661287586	1600	1600	1600	1600	0
176	20250306	174300	661287586	1600	1600	1600	1600	0
177	20250306	174200	661287586	1600	1600	1600	1600	0
178	20250306	174100	661287586	1600	1600	1600	1600	0
179	20250306	174000	661287586	1600	1600	1600	1600	0
180	20250306	173900	661287586	1600	1600	1600	1600	0
181	20250306	173800	661287586	1600	1600	1600	1600	0
182	20250306	173700	661287586	1600	1600	1600	1600	12396
183	20250306	173600	661287586	1600	1600	1600	1600	0
184	20250306	173500	661287586	1600	1600	1600	1600	0
185	20250306	173400	661287586	1600	1600	1600	1600	0
186	20250306	173300	661287586	1600	1600	1600	1600	0
187	20250306	173200	661287586	1600	1600	1600	1600	0
188	20250306	173100	661287586	1600	1600	1600	1600	0
189	20250306	173000	661287586	1600	1600	1600	1600	0
190	20250306	172900	661287586	1600	1600	1600	1600	0
191	20250306	172800	661287586	1600	1600	1600	1600	0
192	20250306	172700	661287586	1600	1600	1600	1600	0
193	20250306	172600	661287586	1600	1600	1600	1600	0
194	20250306	172500	661287586	1600	1600	1600	1600	0
195	20250306	172400	661287586	1600	1600	1600	1600	0
196	20250306	172300	661287586	1600	1600	1600	1600	0
197	20250306	172200	661287586	1600	1600	1600	1600	0
198	20250306	172100	661287586	1600	1600	1600	1600	0
199	20250306	172000	661287586	1600	1600	1600	1600	0
200	20250306	171900	661287586	1600	1600	1600	1600	0
201	20250306	171800	661287586	1600	1600	1600	1600	0
202	20250306	171700	661287586	1600	1600	1600	1600	0
203	20250306	171600	661287586	1600	1600	1600	1600	0
204	20250306	171500	661287586	1600	1600	1600	1600	0
205	20250306	171400	661287586	1600	1600	1600	1600	0
206	20250306	171300	661287586	1600	1600	1600	1600	0
207	20250306	171200	661287586	1600	1600	1600	1600	0
208	20250306	171100	661287586	1600	1600	1600	1600	0
209	20250306	171000	661287586	1600	1600	1600	1600	0
210	20250306	170900	661287586	1600	1600	1600	1600	0
211	20250306	170800	661287586	1600	1600	1600	1600	0
212	20250306	170700	661287586	1600	1600	1600	1600	12396
213	20250306	170600	661287586	1600	1600	1600	1600	0
214	20250306	170500	661287586	1600	1600	1600	1600	0
215	20250306	170400	661287586	1600	1600	1600	1600	0
216	20250306	170300	661287586	1600	1600	1600	1600	0
217	20250306	170200	661287586	1600	1600	1600	1600	0
218	20250306	170100	661287586	1600	1600	1600	1600	0
219	20250306	170000	661287586	1600	1600	1600	1600	0
220	20250306	165900	661287586	1600	1600	1600	1600	0
221	20250306	165800	661287586	1600	1600	1600	1600	0
222	20250306	165700	661287586	1600	1600	1600	1600	0
223	20250306	165600	661287586	1600	1600	1600	1600	0
224	20250306	165500	661287586	1600	1600	1600	1600	0
225	20250306	165400	661287586	1600	1600	1600	1600	0
226	20250306	165300	661287586	1600	1600	1600	1600	0
227	20250306	165200	661287586	1600	1600	1600	1600	0
228	20250306	165100	661287586	1600	1600	1600	1600	0
229	20250306	165000	661287586	1600	1600	1600	1600	0
230	20250306	164900	661287586	1600	1600	1600	1600	0
231	20250306	164800	661287586	1600	1600	1600	1600	0
232	20250306	164700	661287586	1600	1600	1600	1600	0
233	20250306	164600	661287586	1600	1600	1600	1600	0
234	20250306	164500	661287586	1600	1600	1600	1600	0
235	20250306	164400	661287586	1600	1600	1600	1600	0
236	20250306	164300	661287586	1600	1600	1600	1600	0
237	20250306	164200	661287586	1600	1600	1600	1600	0
238	20250306	164100	661287586	1600	1600	1600	1600	0
239	20250306	164000	661287586	1600	1600	1600	1600	0
240	20250306	163900	661287586	1600	1600	1600	1600	0
241	20250306	163800	661287586	1600	1600	1600	1600	0
242	20250306	163700	661287586	1600	1600	1600	1600	12396
243	20250306	163600	661287586	1600	1600	1600	1600	0
244	20250306	163500	661287586	1600	1600	1600	1600	0
245	20250306	163400	661287586	1600	1600	1600	1600	0
246	20250306	163300	661287586	1600	1600	1600	1600	0
247	20250306	163200	661287586	1600	1600	1600	1600	0
248	20250306	163100	661287586	1600	1600	1600	1600	0
249	20250306	163000	661287586	1600	1600	1600	1600	0
250	20250306	162900	661287586	1600	1600	1600	1600	0
251	20250306	162800	661287586	1600	1600	1600	1600	0
252	20250306	162700	661287586	1600	1600	1600	1600	0
253	20250306	162600	661287586	1600	1600	1600	1600	0
254	20250306	162500	661287586	1600	1600	1600	1600	0
255	20250306	162400	661287586	1600	1600	1600	1600	0
256	20250306	162300	661287586	1600	1600	1600	1600	0
257	20250306	162200	661287586	1600	1600	1600	1600	0
258	20250306	162100	661287586	1600	1600	1600	1600	0
259	20250306	162000	661287586	1600	1600	1600	1600	0
260	20250306	161900	661287586	1600	1600	1600	1600	0
261	20250306	161800	661287586	1600	1600	1600	1600	0
262	20250306	161700	661287586	1600	1600	1600	1600	0
263	20250306	161600	661287586	1600	1600	1600	1600	0
264	20250306	161500	661287586	1600	1600	1600	1600	0
265	20250306	161400	661287586	1600	1600	1600	1600	0
266	20250306	161300	661287586	1600	1600	1600	1600	0
267	20250306	161200	661287586	1600	1600	1600	1600	0
268	20250306	161100	661287586	1600	1600	1600	1600	0
269	20250306	161000	661287586	1600	1600	1600	1600	0
270	20250306	160900	661287586	1600	1600	1600	1600	0
271	20250306	160800	661287586	1600	1600	1600	1600	0
272	20250306	160700	661287586	1600	1600	1600	1600	12396
273	20250306	160600	661287586	1600	1600	1600	1600	0
274	20250306	160500	661287586	1600	1600	1600	1600	0
275	20250306	160400	661287586	1600	1600	1600	1600	0
276	20250306	160300	661287586	1600	1600	1600	1600	0
277	20250306	160200	661287586	1600	1600	1600	1600	0
278	20250306	160100	661287586	1600	1600	1600	1600	0
279	20250306	160000	661287586	1600	1600	1600	1600	0
280	20250306	155900	661287586	1600	1600	1600	1600	0
281	20250306	155800	661287586	1600	1600	1600	1600	0
282	20250306	155700	661287586	1600	1600	1600	1600	0
283	20250306	155600	661287586	1600	1600	1600	1600	0
284	20250306	155500	661287586	1600	1600	1600	1600	0
285	20250306	155400	661287586	1600	1600	1600	1600	0
286	20250306	155300	661287586	1600	1600	1600	1600	0
287	20250306	155200	661287586	1600	1600	1600	1600	0
288	20250306	155100	661287586	1600	1600	1600	1600	0
289	20250306	155000	661287586	1600	1600	1600	1600	0
290	20250306	154900	661287586	1600	1600	1600	1600	0
291	20250306	154800	661287586	1600	1600	1600	1600	0
292	20250306	154700	661287586	1600	1600	1600	1600	0
293	20250306	154600	661287586	1600	1600	1600	1600	0
294	20250306	154500	661287586	1600	1600	1600	1600	0
295	20250306	154400	661287586	1600	1600	1600	1600	0
296	20250306	154300	661287586	1600	1600	1600	1600	0
297	20250306	154200	661287586	1600	1600	1600	1600	0
298	20250306	154100	661287586	1600	1600	1600	1600	0
299	20250306	154000	661287586	1600	1600	1600	1600	0
300	20250306	153900	661287586	1600	1600	1600	1600	0
301	20250306	153800	661287586	1600	1600	1600	1600	0
302	20250306	153700	661287586	1600	1600	1600	1600	12396
303	20250306	153600	661287586	1600	1600	1600	1600	0
304	20250306	153500	661287586	1600	1600	1600	1600	0
305	20250306	153400	661287586	1600	1600	1600	1600	0
306	20250306	153300	661287586	1600	1600	1600	1600	0
307	20250306	153200	661287586	1600	1600	1600	1600	0
308	20250306	153100	661287586	1600	1600	1600	1600	0
309	20250306	153000	661287586	1600	1600	1600	1600	12396
310	20250306	152900	641453986	1584	1584	1584	1584	0
311	20250306	152800	641453986	1584	1584	1584	1584	0
312	20250306	152700	641453986	1584	1584	1584	1584	0
313	20250306	152600	641453986	1584	1584	1584	1584	0
314	20250306	152500	641453986	1584	1584	1584	1584	0
315	20250306	152400	641453986	1584	1584	1584	1584	0
316	20250306	152300	641453986	1584	1584	1584	1584	0
317	20250306	152200	641453986	1584	1584	1584	1584	0
318	20250306	152100	641453986	1584	1584	1584	1584	0
319	20250306	152000	641453986	1584	1584	1584	1584	0
320	20250306	151900	641453986	1584	1568	1584	1568	707
321	20250306	151800	640338024	1567	1564	1567	1564	432
322	20250306	151700	639661953	1556	1556	1556	1554	5904
323	20250306	151600	630476685	1556	1555	1556	1555	1180
324	20250306	151500	628641485	1556	1557	1557	1556	2816
325	20250306	151400	624257594	1557	1558	1566	1557	1899
326	20250306	151300	621299253	1565	1557	1565	1557	5277
327	20250306	151200	613081307	1557	1558	1558	1557	2875
328	20250306	151100	608604385	1558	1563	1563	1558	995
329	20250306	151000	607053526	1564	1565	1565	1564	89
330	20250306	150900	606914280	1565	1558	1565	1558	860
331	20250306	150800	605570929	1558	1559	1559	1558	794
332	20250306	150700	604333530	1560	1560	1560	1560	0
333	20250306	150600	604333530	1560	1567	1567	1560	525
334	20250306	150500	603514355	1560	1560	1560	1560	1344
335	20250306	150400	601417715	1567	1567	1567	1560	5602
336	20250306	150300	592664900	1567	1567	1567	1567	0
337	20250306	150200	592664900	1567	1567	1567	1567	0
338	20250306	150100	592664900	1567	1567	1567	1566	1087
339	20250306	150000	590961594	1566	1569	1569	1566	1383
340	20250306	145900	588792136	1569	1569	1569	1569	0
341	20250306	145800	588792136	1569	1573	1573	1569	200
342	20250306	145700	588478119	1573	1572	1573	1572	193
343	20250306	145600	588174720	1570	1570	1571	1570	190
344	20250306	145500	587876310	1570	1568	1570	1568	239
345	20250306	145400	587501280	1570	1572	1572	1570	16
346	20250306	145300	587476136	1572	1572	1572	1572	25
347	20250306	145200	587436836	1568	1568	1568	1568	1
348	20250306	145100	587435268	1568	1568	1568	1568	498
349	20250306	145000	586654404	1568	1568	1568	1568	0
350	20250306	144900	586654404	1568	1571	1571	1568	141
351	20250306	144800	586433144	1571	1571	1571	1571	56
352	20250306	144700	586345168	1572	1572	1572	1572	0
353	20250306	144600	586345168	1572	1572	1572	1572	200
354	20250306	144500	586030768	1572	1574	1574	1572	1096
355	20250306	144400	584306322	1575	1580	1580	1575	15
356	20250306	144300	584282656	1580	1580	1580	1580	100
357	20250306	144200	584124656	1577	1575	1577	1575	76
358	20250306	144100	584004946	1580	1580	1580	1580	0
359	20250306	144000	584004946	1580	1579	1580	1579	5052
360	20250306	143900	576022821	1579	1579	1579	1579	0
361	20250306	143800	576022821	1579	1579	1579	1579	14
362	20250306	143700	576000715	1576	1579	1579	1576	9
363	20250306	143600	575986509	1579	1579	1579	1579	2
364	20250306	143500	575983351	1579	1580	1580	1579	7
365	20250306	143400	575972297	1573	1580	1580	1573	533
366	20250306	143300	575133400	1569	1569	1569	1569	0
367	20250306	143200	575133400	1569	1569	1581	1569	488
368	20250306	143100	574367705	1569	1566	1569	1566	301
369	20250306	143000	573896336	1561	1561	1561	1561	0
370	20250306	142900	573896336	1561	1571	1571	1560	21999
371	20250306	142800	539569292	1571	1585	1585	1570	2005
372	20250306	142700	536413668	1585	1585	1585	1585	1
373	20250306	142600	536412083	1579	1582	1582	1579	65
374	20250306	142500	536309430	1587	1587	1587	1587	8
375	20250306	142400	536296734	1587	1587	1587	1587	1
376	20250306	142300	536295147	1585	1585	1588	1585	544
377	20250306	142200	535432895	1585	1585	1588	1585	1504
378	20250306	142100	533048743	1585	1584	1585	1584	1111
379	20250306	142000	531287809	1585	1571	1585	1571	8134
380	20250306	141900	518447971	1571	1571	1571	1571	10
381	20250306	141800	518432261	1571	1571	1571	1571	0
382	20250306	141700	518432261	1571	1567	1571	1567	1576
383	20250306	141600	515962665	1564	1561	1564	1557	5524
384	20250306	141500	507334635	1561	1563	1563	1561	318
385	20250306	141400	506837944	1563	1566	1566	1563	2063
386	20250306	141300	503610070	1567	1567	1567	1567	4
387	20250306	141200	503603802	1570	1570	1570	1570	0
388	20250306	141100	503603802	1570	1571	1571	1570	1664
389	20250306	141000	500991118	1572	1574	1574	1572	1068
390	20250306	140900	499311555	1575	1576	1576	1575	1187
391	20250306	140800	497442020	1575	1576	1576	1575	186
392	20250306	140700	497149065	1577	1577	1577	1577	0
393	20250306	140600	497149065	1577	1576	1577	1576	1850
394	20250306	140500	494232103	1576	1576	1576	1576	244
395	20250306	140400	493847559	1575	1575	1575	1575	33
396	20250306	140300	493795584	1574	1574	1574	1574	500
397	20250306	140200	493008584	1574	1574	1574	1574	0
398	20250306	140100	493008584	1574	1574	1574	1574	0
399	20250306	140000	493008584	1574	1574	1574	1574	0
400	20250306	135900	493008584	1574	1577	1577	1574	1887
401	20250306	135800	490036164	1578	1578	1578	1578	3
402	20250306	135700	490031430	1578	1578	1578	1578	95
403	20250306	135600	489881520	1578	1579	1579	1577	963
404	20250306	135500	488362338	1580	1580	1580	1580	0
405	20250306	135400	488362338	1580	1580	1580	1580	0
406	20250306	135300	488362338	1580	1580	1580	1580	594
407	20250306	135200	487423818	1589	1589	1589	1580	469
408	20250306	135100	486682690	1580	1580	1580	1580	1
409	20250306	135000	486681110	1589	1589	1589	1589	47
410	20250306	134900	486606427	1589	1589	1589	1589	207
411	20250306	134800	486277504	1589	1589	1589	1589	0
412	20250306	134700	486277504	1589	1589	1589	1589	0
413	20250306	134600	486277504	1589	1589	1589	1589	3003
414	20250306	134500	481505737	1589	1589	1589	1589	0
415	20250306	134400	481505737	1589	1589	1589	1589	7
416	20250306	134300	481494614	1590	1590	1590	1590	0
417	20250306	134200	481494614	1590	1590	1590	1590	0
418	20250306	134100	481494614	1590	1590	1590	1590	1
419	20250306	134000	481493024	1578	1580	1580	1578	1345
420	20250306	133900	479369317	1593	1593	1593	1593	0
421	20250306	133800	479369317	1593	1593	1593	1593	0
422	20250306	133700	479369317	1593	1593	1593	1593	30
423	20250306	133600	479321527	1580	1587	1587	1580	538
424	20250306	133500	478471466	1595	1595	1595	1595	0
425	20250306	133400	478471466	1595	1595	1595	1595	0
426	20250306	133300	478471466	1595	1595	1595	1595	183
427	20250306	133200	478179581	1595	1582	1595	1582	100
428	20250306	133100	478021368	1582	1580	1582	1579	8689
429	20250306	133000	464301368	1580	1581	1581	1580	434
430	20250306	132900	463615647	1582	1582	1582	1582	0
431	20250306	132800	463615647	1582	1582	1582	1582	105
432	20250306	132700	463449537	1582	1582	1582	1582	500
433	20250306	132600	462658537	1582	1582	1582	1582	51
434	20250306	132500	462577855	1580	1580	1580	1580	0
435	20250306	132400	462577855	1580	1581	1581	1580	693
436	20250306	132300	461482323	1582	1582	1582	1582	922
437	20250306	132200	460023719	1582	1582	1582	1582	0
438	20250306	132100	460023719	1582	1585	1585	1582	500
439	20250306	132000	459232436	1585	1585	1585	1585	0
440	20250306	131900	459232436	1585	1585	1585	1585	17
441	20250306	131800	459205491	1586	1586	1586	1586	280
442	20250306	131700	458761411	1586	1586	1587	1586	204
443	20250306	131600	458437863	1586	1586	1586	1586	2
444	20250306	131500	458434691	1586	1586	1586	1586	304
445	20250306	131400	457952547	1587	1591	1591	1587	1284
446	20250306	131300	455914595	1592	1593	1593	1592	291
447	20250306	131200	455451307	1592	1592	1592	1592	0
448	20250306	131100	455451307	1592	1592	1592	1592	0
449	20250306	131000	455451307	1592	1594	1594	1592	236
450	20250306	130900	455075580	1596	1596	1596	1596	95
451	20250306	130800	454923960	1596	1596	1596	1596	56
452	20250306	130700	454834584	1596	1596	1596	1596	75
453	20250306	130600	454714884	1596	1596	1597	1596	130
454	20250306	130500	454507369	1596	1596	1596	1596	1
455	20250306	130400	454505773	1597	1597	1597	1597	5
456	20250306	130300	454497788	1597	1597	1597	1597	0
457	20250306	130200	454497788	1597	1597	1597	1597	0
458	20250306	130100	454497788	1597	1597	1597	1597	672
459	20250306	130000	453424604	1597	1597	1597	1597	428
460	20250306	125900	452741088	1597	1597	1597	1597	0
461	20250306	125800	452741088	1597	1597	1597	1597	1575
462	20250306	125700	450225813	1597	1597	1597	1597	246
463	20250306	125600	449832951	1597	1591	1597	1591	711
464	20250306	125500	448701654	1591	1591	1591	1591	392
465	20250306	125400	448077982	1591	1581	1591	1581	201
466	20250306	125300	447760191	1581	1581	1581	1581	30
467	20250306	125200	447712761	1581	1581	1581	1581	0
468	20250306	125100	447712761	1581	1581	1582	1581	1224
469	20250306	125000	445777433	1581	1581	1581	1581	7
470	20250306	124900	445766366	1580	1587	1587	1580	658
471	20250306	124800	444725483	1597	1597	1597	1597	500
472	20250306	124700	443926983	1597	1597	1597	1597	0
473	20250306	124600	443926983	1597	1597	1597	1597	1
474	20250306	124500	443925386	1591	1591	1591	1591	0
475	20250306	124400	443925386	1591	1591	1591	1591	0
476	20250306	124300	443925386	1591	1591	1591	1591	154
477	20250306	124200	443680372	1591	1591	1591	1591	50
478	20250306	124100	443600822	1586	1586	1589	1586	3028
479	20250306	124000	438794534	1586	1586	1586	1586	0
480	20250306	123900	438794534	1586	1586	1586	1586	1
481	20250306	123800	438792948	1580	1580	1580	1580	0
482	20250306	123700	438792948	1580	1580	1580	1580	0
483	20250306	123600	438792948	1580	1580	1580	1580	0
484	20250306	123500	438792948	1580	1580	1580	1580	449
485	20250306	123400	438083528	1588	1589	1589	1588	3
486	20250306	123300	438078763	1575	1579	1579	1575	680
487	20250306	123200	437006258	1580	1580	1580	1580	805
488	20250306	123100	435734358	1580	1580	1580	1580	28
489	20250306	123000	435690118	1580	1580	1580	1580	474
490	20250306	122900	434941198	1580	1580	1580	1580	320
491	20250306	122800	434435598	1580	1581	1581	1580	100
492	20250306	122700	434277508	1582	1582	1582	1582	0
493	20250306	122600	434277508	1582	1585	1590	1581	2102
494	20250306	122500	430952191	1585	1585	1585	1585	1183
495	20250306	122400	429077136	1590	1590	1590	1590	200
496	20250306	122300	428759136	1585	1585	1585	1585	400
497	20250306	122200	428125136	1590	1589	1590	1589	218
498	20250306	122100	427778733	1589	1589	1589	1589	0
499	20250306	122000	427778733	1589	1589	1589	1589	1
500	20250306	121900	427777144	1584	1584	1584	1584	13
501	20250306	121800	427756552	1590	1590	1590	1590	0
502	20250306	121700	427756552	1590	1590	1590	1590	0
503	20250306	121600	427756552	1590	1584	1590	1580	6332
504	20250306	121500	417750271	1594	1595	1595	1584	232
505	20250306	121400	417382756	1585	1588	1588	1585	1370
506	20250306	121300	415207496	1596	1596	1596	1596	1
507	20250306	121200	415205900	1585	1590	1597	1585	206
508	20250306	121100	414878580	1600	1600	1600	1600	0
509	20250306	121000	414878580	1600	1600	1600	1600	1
510	20250306	120900	414876980	1599	1598	1599	1598	1143
511	20250306	120800	413049324	1590	1599	1599	1590	229
512	20250306	120700	412685205	1590	1591	1591	1590	236
513	20250306	120600	412309903	1591	1592	1592	1591	1312
514	20250306	120500	410222009	1593	1593	1593	1593	0
515	20250306	120400	410222009	1593	1593	1593	1593	60
516	20250306	120300	410126429	1593	1593	1593	1593	0
517	20250306	120200	410126429	1593	1594	1594	1593	248
518	20250306	120100	409731315	1594	1594	1594	1594	1
519	20250306	120000	409729721	1592	1592	1592	1592	0
520	20250306	115900	409729721	1592	1600	1600	1592	2866
521	20250306	115800	405157568	1601	1601	1601	1601	0
522	20250306	115700	405157568	1601	1600	1601	1600	101
523	20250306	115600	404995967	1601	1602	1602	1601	671
524	20250306	115500	403921646	1611	1611	1611	1611	0
525	20250306	115400	403921646	1611	1609	1611	1609	1552
526	20250306	115300	401422928	1609	1609	1609	1609	5
527	20250306	115200	401414883	1609	1604	1609	1603	52
528	20250306	115100	401331520	1609	1609	1609	1609	0
529	20250306	115000	401331520	1609	1609	1609	1609	0
530	20250306	114900	401331520	1609	1609	1609	1605	18
531	20250306	114800	401302622	1608	1608	1608	1605	1412
532	20250306	114700	399036326	1603	1603	1603	1603	0
533	20250306	114600	399036326	1603	1603	1603	1603	301
534	20250306	114500	398553823	1609	1609	1609	1609	0
535	20250306	114400	398553823	1609	1610	1610	1609	291
536	20250306	114300	398085314	1610	1610	1610	1610	0
537	20250306	114200	398085314	1610	1610	1610	1610	101
538	20250306	114100	397922704	1609	1602	1609	1601	101
539	20250306	114000	397760982	1612	1603	1612	1602	200
540	20250306	113900	397440357	1603	1611	1611	1603	9196
541	20250306	113800	382689648	1612	1612	1613	1612	40
542	20250306	113700	382625148	1612	1612	1612	1612	230
543	20250306	113600	382254388	1612	1614	1614	1612	100
544	20250306	113500	382093077	1615	1613	1615	1613	1233
545	20250306	113400	380102238	1614	1604	1614	1604	877
546	20250306	113300	378692147	1604	1604	1604	1604	4759
547	20250306	113200	371058711	1604	1604	1604	1604	0
548	20250306	113100	371058711	1604	1604	1604	1604	100
549	20250306	113000	370898311	1604	1604	1604	1604	0
550	20250306	112900	370898311	1604	1600	1604	1600	101
551	20250306	112800	370736707	1600	1600	1600	1600	1
552	20250306	112700	370735107	1591	1599	1600	1591	1104
553	20250306	112600	368975718	1604	1604	1604	1604	1
554	20250306	112500	368974114	1594	1594	1594	1594	50
555	20250306	112400	368894414	1594	1595	1595	1594	355
556	20250306	112300	368328489	1596	1596	1604	1596	168
557	20250306	112200	368060351	1597	1598	1598	1597	473
558	20250306	112100	367304717	1606	1606	1606	1606	0
559	20250306	112000	367304717	1606	1606	1606	1606	0
560	20250306	111900	367304717	1606	1606	1606	1606	0
561	20250306	111800	367304717	1606	1606	1606	1606	0
562	20250306	111700	367304717	1606	1606	1606	1606	656
563	20250306	111600	366251181	1606	1606	1606	1606	0
564	20250306	111500	366251181	1606	1606	1606	1606	0
565	20250306	111400	366251181	1606	1606	1606	1606	1
566	20250306	111300	366249575	1596	1596	1596	1596	1
567	20250306	111200	366247979	1596	1596	1596	1596	2
568	20250306	111100	366244787	1606	1599	1606	1598	227
569	20250306	111000	365881778	1606	1606	1606	1606	13
570	20250306	110900	365860900	1606	1601	1606	1601	6
571	20250306	110800	365851289	1607	1605	1607	1605	1000
572	20250306	110700	364245049	1607	1602	1607	1602	56
573	20250306	110600	364155327	1610	1610	1610	1610	0
574	20250306	110500	364155327	1610	1610	1610	1610	0
575	20250306	110400	364155327	1610	1599	1610	1599	8
576	20250306	110300	364142524	1613	1613	1613	1613	0
577	20250306	110200	364142524	1613	1599	1613	1599	834
578	20250306	110100	362802538	1607	1607	1618	1598	3196
579	20250306	110000	357686868	1618	1613	1618	1613	855
580	20250306	105900	356307748	1618	1621	1621	1608	2402
581	20250306	105800	352438238	1613	1615	1621	1613	4550
582	20250306	105700	345098659	1615	1615	1615	1615	2
583	20250306	105600	345095429	1615	1615	1615	1615	241
584	20250306	105500	344706214	1621	1615	1621	1615	1003
585	20250306	105400	343086363	1623	1618	1623	1618	1758
586	20250306	105300	340238139	1618	1616	1618	1616	688
587	20250306	105200	339126259	1620	1620	1620	1620	0
588	20250306	105100	339126259	1620	1620	1620	1620	5
589	20250306	105000	339118159	1620	1620	1620	1620	0
590	20250306	104900	339118159	1620	1620	1620	1620	100
591	20250306	104800	338956159	1626	1626	1626	1626	0
592	20250306	104700	338956159	1626	1626	1626	1626	0
593	20250306	104600	338956159	1626	1626	1626	1626	0
594	20250306	104500	338956159	1626	1626	1626	1626	0
595	20250306	104400	338956159	1626	1626	1626	1626	1
596	20250306	104300	338954533	1614	1627	1627	1614	72
597	20250306	104200	338838177	1628	1613	1628	1613	1614
598	20250306	104100	336214844	1613	1615	1615	1613	1148
599	20250306	104000	334362869	1621	1621	1621	1621	30
600	20250306	103900	334314239	1621	1613	1621	1613	192
601	20250306	103800	334003169	1613	1618	1621	1613	3169
602	20250306	103700	328886923	1618	1613	1618	1613	3087
603	20250306	103600	323903753	1613	1605	1613	1605	3
604	20250306	103500	323898930	1613	1613	1613	1613	0
605	20250306	103400	323898930	1613	1613	1613	1613	0
606	20250306	103300	323898930	1613	1613	1613	1613	4
607	20250306	103200	323892478	1613	1610	1613	1610	311
608	20250306	103100	323391016	1603	1611	1611	1603	85
609	20250306	103000	323254746	1611	1605	1611	1603	101
610	20250306	102900	323092825	1613	1605	1613	1605	10
611	20250306	102800	323076767	1613	1613	1613	1613	266
612	20250306	102700	322647709	1613	1610	1613	1602	10140
613	20250306	102600	306402224	1615	1615	1615	1615	0
614	20250306	102500	306402224	1615	1615	1615	1615	0
615	20250306	102400	306402224	1615	1618	1618	1615	442
616	20250306	102300	305688165	1618	1620	1620	1618	141
617	20250306	102200	305459887	1620	1626	1626	1620	2537
618	20250306	102100	301349235	1621	1621	1621	1621	0
619	20250306	102000	301349235	1621	1622	1622	1621	200
620	20250306	101900	301024882	1629	1622	1629	1622	201
621	20250306	101800	300698155	1622	1630	1632	1622	1200
622	20250306	101700	298741370	1630	1624	1632	1624	3835
623	20250306	101600	292492017	1624	1616	1624	1616	5916
624	20250306	101500	282902715	1615	1602	1615	1602	17879
625	20250306	101400	254173893	1598	1603	1603	1598	37
626	20250306	101300	254114606	1604	1604	1604	1604	0
627	20250306	101200	254114606	1604	1604	1604	1604	0
628	20250306	101100	254114606	1604	1604	1604	1604	0
629	20250306	101000	254114606	1604	1595	1604	1595	466
630	20250306	100900	253371318	1604	1604	1604	1604	0
631	20250306	100800	253371318	1604	1601	1605	1593	176
632	20250306	100700	253089791	1607	1607	1607	1607	28
633	20250306	100600	253044795	1607	1605	1607	1604	228
634	20250306	100500	252678654	1604	1597	1604	1597	2386
635	20250306	100400	248863696	1598	1590	1598	1590	3559
636	20250306	100300	243191943	1590	1585	1595	1576	1734
637	20250306	100200	240442395	1590	1572	1590	1572	14081
638	20250306	100100	218254784	1573	1573	1573	1573	1
639	20250306	100000	218253211	1555	1567	1574	1555	10012
640	20250306	095900	202631884	1566	1566	1566	1565	3005
641	20250306	095800	197926059	1575	1580	1580	1575	110
642	20250306	095700	197752764	1575	1575	1575	1575	230
643	20250306	095600	197390514	1581	1575	1581	1575	684
644	20250306	095500	196313208	1581	1582	1582	1576	716
645	20250306	095400	195184761	1576	1573	1576	1562	9271
646	20250306	095300	180584915	1565	1560	1565	1553	6849
647	20250306	095200	169900647	1553	1553	1553	1553	353
648	20250306	095100	169352438	1551	1548	1551	1548	1109
649	20250306	095000	167632845	1549	1548	1549	1548	4
650	20250306	094900	167626652	1548	1549	1549	1548	3
651	20250306	094800	167622007	1549	1549	1549	1549	5
652	20250306	094700	167614262	1545	1550	1550	1545	164
653	20250306	094600	167360099	1550	1550	1550	1550	1
654	20250306	094500	167358549	1551	1551	1551	1551	62
655	20250306	094400	167262387	1543	1552	1562	1542	5331
656	20250306	094300	159034861	1562	1563	1563	1552	36
657	20250306	094200	158978912	1563	1563	1563	1563	100
658	20250306	094100	158822612	1565	1565	1565	1565	0
659	20250306	094000	158822612	1565	1559	1565	1559	500
660	20250306	093900	158040367	1552	1551	1559	1551	4022
661	20250306	093800	151798867	1551	1551	1551	1551	30
662	20250306	093700	151752337	1551	1551	1551	1549	132
663	20250306	093600	151547733	1550	1548	1550	1548	437
664	20250306	093500	150871047	1548	1549	1550	1542	3010
665	20250306	093400	146225110	1549	1549	1552	1549	1600
666	20250306	093300	143746554	1552	1549	1552	1544	2219
667	20250306	093200	140307539	1543	1550	1550	1543	1420
668	20250306	093100	138116325	1550	1542	1550	1542	1974
669	20250306	093000	135072202	1542	1549	1549	1542	2455
670	20250306	092900	131281053	1548	1553	1553	1548	7065
671	20250306	092800	120325457	1552	1565	1565	1552	2327
672	20250306	092700	116713047	1555	1561	1561	1555	4921
673	20250306	092600	109045256	1560	1561	1561	1560	1049
674	20250306	092500	107408736	1560	1564	1566	1560	3554
675	20250306	092400	101862913	1566	1574	1574	1562	1146
676	20250306	092300	100070553	1566	1567	1588	1560	3880
677	20250306	092200	94000910	1568	1575	1580	1568	5124
678	20250306	092100	85943326	1576	1580	1580	1576	3903
679	20250306	092000	79781977	1581	1583	1583	1581	2393
680	20250306	091900	75996824	1583	1590	1590	1583	773
681	20250306	091800	74771813	1583	1590	1590	1583	800
682	20250306	091700	73504624	1590	1590	1590	1590	172
683	20250306	091600	73231144	1590	1591	1592	1590	5336
684	20250306	091500	64746777	1599	1598	1599	1598	200
685	20250306	091400	64427024	1599	1599	1599	1599	513
686	20250306	091300	63606737	1599	1599	1600	1599	4055
687	20250306	091200	57120708	1600	1586	1600	1583	744
688	20250306	091100	55938588	1585	1587	1587	1585	230
689	20250306	091000	55573805	1587	1589	1589	1587	422
690	20250306	090900	54903467	1590	1589	1590	1589	320
691	20250306	090800	54394687	1589	1590	1590	1589	368
692	20250306	090700	53809717	1590	1594	1596	1590	4583
693	20250306	090600	46515331	1594	1601	1602	1594	11116
694	20250306	090500	28720954	1601	1602	1602	1601	626
695	20250306	090400	27718681	1614	1599	1615	1599	5314
696	20250306	090300	19173847	1600	1599	1600	1599	1222
697	20250306	090200	17218958	1600	1591	1602	1590	320
698	20250306	090100	16707053	1590	1606	1606	1588	5678
699	20250306	090000	7676858	1590	1609	1609	1590	4794