KissMeData/032580/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	191600	821242514	1340	1340	1340	1340	19161
3	20250306	191500	821242514	1340	1340	1340	1340	0
4	20250306	191400	821242514	1340	1340	1340	1340	0
5	20250306	191300	821242514	1340	1340	1340	1340	0
6	20250306	191200	821242514	1340	1340	1340	1340	0
7	20250306	191100	821242514	1340	1340	1340	1340	0
8	20250306	191000	821242514	1340	1340	1340	1340	0
9	20250306	190900	821242514	1340	1340	1340	1340	0
10	20250306	190800	821242514	1340	1340	1340	1340	0
11	20250306	190700	821242514	1340	1340	1340	1340	0
12	20250306	190600	821242514	1340	1340	1340	1340	0
13	20250306	190500	821242514	1340	1340	1340	1340	0
14	20250306	190400	821242514	1340	1340	1340	1340	0
15	20250306	190300	821242514	1340	1340	1340	1340	0
16	20250306	190200	821242514	1340	1340	1340	1340	0
17	20250306	190100	821242514	1340	1340	1340	1340	0
18	20250306	190000	821242514	1340	1340	1340	1340	0
19	20250306	185900	821242514	1340	1340	1340	1340	0
20	20250306	185800	821242514	1340	1340	1340	1340	0
21	20250306	185700	821242514	1340	1340	1340	1340	0
22	20250306	185600	821242514	1340	1340	1340	1340	0
23	20250306	185500	821242514	1340	1340	1340	1340	0
24	20250306	185400	821242514	1340	1340	1340	1340	0
25	20250306	185300	821242514	1340	1340	1340	1340	0
26	20250306	185200	821242514	1340	1340	1340	1340	0
27	20250306	185100	821242514	1340	1340	1340	1340	0
28	20250306	185000	821242514	1340	1340	1340	1340	0
29	20250306	184900	821242514	1340	1340	1340	1340	0
30	20250306	184800	821242514	1340	1340	1340	1340	0
31	20250306	184700	821242514	1340	1340	1340	1340	0
32	20250306	184600	821242514	1340	1340	1340	1340	19161
33	20250306	184500	821242514	1340	1340	1340	1340	0
34	20250306	184400	821242514	1340	1340	1340	1340	0
35	20250306	184300	821242514	1340	1340	1340	1340	0
36	20250306	184200	821242514	1340	1340	1340	1340	0
37	20250306	184100	821242514	1340	1340	1340	1340	0
38	20250306	184000	821242514	1340	1340	1340	1340	0
39	20250306	183900	821242514	1340	1340	1340	1340	0
40	20250306	183800	821242514	1340	1340	1340	1340	0
41	20250306	183700	821242514	1340	1340	1340	1340	0
42	20250306	183600	821242514	1340	1340	1340	1340	0
43	20250306	183500	821242514	1340	1340	1340	1340	0
44	20250306	183400	821242514	1340	1340	1340	1340	0
45	20250306	183300	821242514	1340	1340	1340	1340	0
46	20250306	183200	821242514	1340	1340	1340	1340	0
47	20250306	183100	821242514	1340	1340	1340	1340	0
48	20250306	183000	821242514	1340	1340	1340	1340	0
49	20250306	182900	821242514	1340	1340	1340	1340	0
50	20250306	182800	821242514	1340	1340	1340	1340	0
51	20250306	182700	821242514	1340	1340	1340	1340	0
52	20250306	182600	821242514	1340	1340	1340	1340	0
53	20250306	182500	821242514	1340	1340	1340	1340	0
54	20250306	182400	821242514	1340	1340	1340	1340	0
55	20250306	182300	821242514	1340	1340	1340	1340	0
56	20250306	182200	821242514	1340	1340	1340	1340	0
57	20250306	182100	821242514	1340	1340	1340	1340	0
58	20250306	182000	821242514	1340	1340	1340	1340	0
59	20250306	181900	821242514	1340	1340	1340	1340	0
60	20250306	181800	821242514	1340	1340	1340	1340	0
61	20250306	181700	821242514	1340	1340	1340	1340	0
62	20250306	181600	821242514	1340	1340	1340	1340	19161
63	20250306	181500	821242514	1340	1340	1340	1340	0
64	20250306	181400	821242514	1340	1340	1340	1340	0
65	20250306	181300	821242514	1340	1340	1340	1340	0
66	20250306	181200	821242514	1340	1340	1340	1340	0
67	20250306	181100	821242514	1340	1340	1340	1340	0
68	20250306	181000	821242514	1340	1340	1340	1340	0
69	20250306	180900	821242514	1340	1340	1340	1340	0
70	20250306	180800	821242514	1340	1340	1340	1340	0
71	20250306	180700	821242514	1340	1340	1340	1340	0
72	20250306	180600	821242514	1340	1340	1340	1340	0
73	20250306	180500	821242514	1340	1340	1340	1340	0
74	20250306	180400	821242514	1340	1340	1340	1340	0
75	20250306	180300	821242514	1340	1340	1340	1340	0
76	20250306	180200	821242514	1340	1340	1340	1340	0
77	20250306	180100	821242514	1340	1340	1340	1340	0
78	20250306	180000	821242514	1340	1340	1340	1340	0
79	20250306	175900	821242514	1340	1340	1340	1340	0
80	20250306	175800	821242514	1340	1340	1340	1340	0
81	20250306	175700	821242514	1340	1340	1340	1340	0
82	20250306	175600	821242514	1340	1340	1340	1340	0
83	20250306	175500	821242514	1340	1340	1340	1340	0
84	20250306	175400	821242514	1340	1340	1340	1340	0
85	20250306	175300	821242514	1340	1340	1340	1340	0
86	20250306	175200	821242514	1340	1340	1340	1340	0
87	20250306	175100	821242514	1340	1340	1340	1340	0
88	20250306	175000	821242514	1340	1340	1340	1340	0
89	20250306	174900	821242514	1340	1340	1340	1340	0
90	20250306	174800	821242514	1340	1340	1340	1340	0
91	20250306	174700	821242514	1340	1340	1340	1340	0
92	20250306	174600	821242514	1340	1340	1340	1340	19161
93	20250306	174500	821242514	1340	1340	1340	1340	0
94	20250306	174400	821242514	1340	1340	1340	1340	0
95	20250306	174300	821242514	1340	1340	1340	1340	0
96	20250306	174200	821242514	1340	1340	1340	1340	0
97	20250306	174100	821242514	1340	1340	1340	1340	0
98	20250306	174000	821242514	1340	1340	1340	1340	0
99	20250306	173900	821242514	1340	1340	1340	1340	0
100	20250306	173800	821242514	1340	1340	1340	1340	0
101	20250306	173700	821242514	1340	1340	1340	1340	0
102	20250306	173600	821242514	1340	1340	1340	1340	0
103	20250306	173500	821242514	1340	1340	1340	1340	0
104	20250306	173400	821242514	1340	1340	1340	1340	0
105	20250306	173300	821242514	1340	1340	1340	1340	0
106	20250306	173200	821242514	1340	1340	1340	1340	0
107	20250306	173100	821242514	1340	1340	1340	1340	0
108	20250306	173000	821242514	1340	1340	1340	1340	0
109	20250306	172900	821242514	1340	1340	1340	1340	0
110	20250306	172800	821242514	1340	1340	1340	1340	0
111	20250306	172700	821242514	1340	1340	1340	1340	0
112	20250306	172600	821242514	1340	1340	1340	1340	0
113	20250306	172500	821242514	1340	1340	1340	1340	0
114	20250306	172400	821242514	1340	1340	1340	1340	0
115	20250306	172300	821242514	1340	1340	1340	1340	0
116	20250306	172200	821242514	1340	1340	1340	1340	0
117	20250306	172100	821242514	1340	1340	1340	1340	0
118	20250306	172000	821242514	1340	1340	1340	1340	0
119	20250306	171900	821242514	1340	1340	1340	1340	0
120	20250306	171800	821242514	1340	1340	1340	1340	0
121	20250306	171700	821242514	1340	1340	1340	1340	0
122	20250306	171600	821242514	1340	1340	1340	1340	19161
123	20250306	171500	821242514	1340	1340	1340	1340	0
124	20250306	171400	821242514	1340	1340	1340	1340	0
125	20250306	171300	821242514	1340	1340	1340	1340	0
126	20250306	171200	821242514	1340	1340	1340	1340	0
127	20250306	171100	821242514	1340	1340	1340	1340	0
128	20250306	171000	821242514	1340	1340	1340	1340	0
129	20250306	170900	821242514	1340	1340	1340	1340	0
130	20250306	170800	821242514	1340	1340	1340	1340	0
131	20250306	170700	821242514	1340	1340	1340	1340	0
132	20250306	170600	821242514	1340	1340	1340	1340	0
133	20250306	170500	821242514	1340	1340	1340	1340	0
134	20250306	170400	821242514	1340	1340	1340	1340	0
135	20250306	170300	821242514	1340	1340	1340	1340	0
136	20250306	170200	821242514	1340	1340	1340	1340	0
137	20250306	170100	821242514	1340	1340	1340	1340	0
138	20250306	170000	821242514	1340	1340	1340	1340	0
139	20250306	165900	821242514	1340	1340	1340	1340	0
140	20250306	165800	821242514	1340	1340	1340	1340	0
141	20250306	165700	821242514	1340	1340	1340	1340	0
142	20250306	165600	821242514	1340	1340	1340	1340	0
143	20250306	165500	821242514	1340	1340	1340	1340	0
144	20250306	165400	821242514	1340	1340	1340	1340	0
145	20250306	165300	821242514	1340	1340	1340	1340	0
146	20250306	165200	821242514	1340	1340	1340	1340	0
147	20250306	165100	821242514	1340	1340	1340	1340	0
148	20250306	165000	821242514	1340	1340	1340	1340	0
149	20250306	164900	821242514	1340	1340	1340	1340	0
150	20250306	164800	821242514	1340	1340	1340	1340	0
151	20250306	164700	821242514	1340	1340	1340	1340	0
152	20250306	164600	821242514	1340	1340	1340	1340	19161
153	20250306	164500	821242514	1340	1340	1340	1340	0
154	20250306	164400	821242514	1340	1340	1340	1340	0
155	20250306	164300	821242514	1340	1340	1340	1340	0
156	20250306	164200	821242514	1340	1340	1340	1340	0
157	20250306	164100	821242514	1340	1340	1340	1340	0
158	20250306	164000	821242514	1340	1340	1340	1340	0
159	20250306	163900	821242514	1340	1340	1340	1340	0
160	20250306	163800	821242514	1340	1340	1340	1340	0
161	20250306	163700	821242514	1340	1340	1340	1340	0
162	20250306	163600	821242514	1340	1340	1340	1340	0
163	20250306	163500	821242514	1340	1340	1340	1340	0
164	20250306	163400	821242514	1340	1340	1340	1340	0
165	20250306	163300	821242514	1340	1340	1340	1340	0
166	20250306	163200	821242514	1340	1340	1340	1340	0
167	20250306	163100	821242514	1340	1340	1340	1340	0
168	20250306	163000	821242514	1340	1340	1340	1340	0
169	20250306	162900	821242514	1340	1340	1340	1340	0
170	20250306	162800	821242514	1340	1340	1340	1340	0
171	20250306	162700	821242514	1340	1340	1340	1340	0
172	20250306	162600	821242514	1340	1340	1340	1340	0
173	20250306	162500	821242514	1340	1340	1340	1340	0
174	20250306	162400	821242514	1340	1340	1340	1340	0
175	20250306	162300	821242514	1340	1340	1340	1340	0
176	20250306	162200	821242514	1340	1340	1340	1340	0
177	20250306	162100	821242514	1340	1340	1340	1340	0
178	20250306	162000	821242514	1340	1340	1340	1340	0
179	20250306	161900	821242514	1340	1340	1340	1340	0
180	20250306	161800	821242514	1340	1340	1340	1340	0
181	20250306	161700	821242514	1340	1340	1340	1340	0
182	20250306	161600	821242514	1340	1340	1340	1340	19161
183	20250306	161500	821242514	1340	1340	1340	1340	0
184	20250306	161400	821242514	1340	1340	1340	1340	0
185	20250306	161300	821242514	1340	1340	1340	1340	0
186	20250306	161200	821242514	1340	1340	1340	1340	0
187	20250306	161100	821242514	1340	1340	1340	1340	0
188	20250306	161000	821242514	1340	1340	1340	1340	0
189	20250306	160900	821242514	1340	1340	1340	1340	0
190	20250306	160800	821242514	1340	1340	1340	1340	0
191	20250306	160700	821242514	1340	1340	1340	1340	0
192	20250306	160600	821242514	1340	1340	1340	1340	0
193	20250306	160500	821242514	1340	1340	1340	1340	0
194	20250306	160400	821242514	1340	1340	1340	1340	0
195	20250306	160300	821242514	1340	1340	1340	1340	0
196	20250306	160200	821242514	1340	1340	1340	1340	0
197	20250306	160100	821242514	1340	1340	1340	1340	0
198	20250306	160000	821242514	1340	1340	1340	1340	0
199	20250306	155900	821242514	1340	1340	1340	1340	0
200	20250306	155800	821242514	1340	1340	1340	1340	0
201	20250306	155700	821242514	1340	1340	1340	1340	0
202	20250306	155600	821242514	1340	1340	1340	1340	0
203	20250306	155500	821242514	1340	1340	1340	1340	0
204	20250306	155400	821242514	1340	1340	1340	1340	0
205	20250306	155300	821242514	1340	1340	1340	1340	0
206	20250306	155200	821242514	1340	1340	1340	1340	0
207	20250306	155100	821242514	1340	1340	1340	1340	0
208	20250306	155000	821242514	1340	1340	1340	1340	0
209	20250306	154900	821242514	1340	1340	1340	1340	0
210	20250306	154800	821242514	1340	1340	1340	1340	0
211	20250306	154700	821242514	1340	1340	1340	1340	0
212	20250306	154600	821242514	1340	1340	1340	1340	19161
213	20250306	154500	821242514	1340	1340	1340	1340	0
214	20250306	154400	821242514	1340	1340	1340	1340	0
215	20250306	154300	821242514	1340	1340	1340	1340	0
216	20250306	154200	821242514	1340	1340	1340	1340	0
217	20250306	154100	821242514	1340	1340	1340	1340	0
218	20250306	154000	821242514	1340	1340	1340	1340	0
219	20250306	153900	821242514	1340	1340	1340	1340	0
220	20250306	153800	821242514	1340	1340	1340	1340	0
221	20250306	153700	821242514	1340	1340	1340	1340	0
222	20250306	153600	821242514	1340	1340	1340	1340	0
223	20250306	153500	821242514	1340	1340	1340	1340	0
224	20250306	153400	821242514	1340	1340	1340	1340	0
225	20250306	153300	821242514	1340	1340	1340	1340	0
226	20250306	153200	821242514	1340	1340	1340	1340	0
227	20250306	153100	821242514	1340	1340	1340	1340	0
228	20250306	153000	821242514	1340	1340	1340	1340	19161
229	20250306	152900	795566774	1341	1341	1341	1341	0
230	20250306	152800	795566774	1341	1341	1341	1341	0
231	20250306	152700	795566774	1341	1341	1341	1341	0
232	20250306	152600	795566774	1341	1341	1341	1341	0
233	20250306	152500	795566774	1341	1341	1341	1341	0
234	20250306	152400	795566774	1341	1341	1341	1341	0
235	20250306	152300	795566774	1341	1341	1341	1341	0
236	20250306	152200	795566774	1341	1341	1341	1341	0
237	20250306	152100	795566774	1341	1341	1341	1341	0
238	20250306	152000	795566774	1341	1341	1341	1341	0
239	20250306	151900	795566774	1341	1343	1343	1340	9060
240	20250306	151800	783422588	1341	1341	1341	1341	1733
241	20250306	151700	781098635	1341	1342	1342	1341	8722
242	20250306	151600	769397979	1342	1344	1344	1342	3830
243	20250306	151500	764255857	1345	1345	1347	1345	1945
244	20250306	151400	761638075	1344	1345	1345	1344	2334
245	20250306	151300	758500255	1344	1343	1344	1343	1280
246	20250306	151200	756780535	1344	1346	1346	1344	2396
247	20250306	151100	753559423	1346	1347	1347	1346	13
248	20250306	151000	753541924	1343	1343	1347	1343	143
249	20250306	150900	753349871	1348	1343	1348	1342	3287
250	20250306	150800	748935550	1343	1344	1344	1343	2069
251	20250306	150700	746154842	1345	1348	1348	1345	19537
252	20250306	150600	719865596	1350	1349	1350	1349	1313
253	20250306	150500	718093746	1350	1347	1350	1347	1292
254	20250306	150400	716352396	1346	1346	1346	1346	56
255	20250306	150300	716277020	1347	1347	1347	1347	4371
256	20250306	150200	710389283	1347	1347	1347	1347	1149
257	20250306	150100	708841580	1347	1350	1350	1347	202
258	20250306	150000	708569483	1346	1351	1351	1346	3276
259	20250306	145900	704147112	1348	1349	1351	1348	150
260	20250306	145800	703944804	1348	1348	1348	1348	401
261	20250306	145700	703404256	1348	1348	1348	1348	0
262	20250306	145600	703404256	1348	1348	1348	1348	108
263	20250306	145500	703258672	1348	1347	1348	1347	12
264	20250306	145400	703242497	1348	1347	1348	1347	1308
265	20250306	145300	701479326	1346	1347	1347	1346	13
266	20250306	145200	701461825	1347	1347	1347	1347	0
267	20250306	145100	701461825	1347	1347	1347	1347	0
268	20250306	145000	701461825	1347	1346	1347	1346	167
269	20250306	144900	701237042	1347	1346	1347	1346	508
270	20250306	144800	700553273	1348	1348	1348	1348	0
271	20250306	144700	700553273	1348	1348	1348	1348	0
272	20250306	144600	700553273	1348	1346	1348	1345	3665
273	20250306	144500	695623400	1346	1346	1348	1345	756
274	20250306	144400	694605164	1345	1346	1346	1345	502
275	20250306	144300	693929864	1345	1348	1348	1345	121
276	20250306	144200	693767074	1345	1348	1348	1345	502
277	20250306	144100	693091817	1346	1347	1347	1346	700
278	20250306	144000	692149598	1348	1348	1348	1348	1
279	20250306	143900	692148250	1346	1346	1346	1346	139
280	20250306	143800	691961156	1346	1346	1346	1346	225
281	20250306	143700	691658306	1346	1346	1347	1346	1472
282	20250306	143600	689676494	1347	1347	1347	1347	1
283	20250306	143500	689675147	1347	1348	1348	1347	124
284	20250306	143400	689508015	1348	1347	1348	1347	212
285	20250306	143300	689222339	1346	1347	1347	1346	249
286	20250306	143200	688886945	1346	1346	1346	1346	1345
287	20250306	143100	687076575	1346	1348	1348	1346	175
288	20250306	143000	686841009	1348	1349	1349	1346	3582
289	20250306	142900	682016695	1349	1348	1349	1348	2042
290	20250306	142800	679264078	1352	1352	1352	1352	0
291	20250306	142700	679264078	1352	1352	1352	1352	0
292	20250306	142600	679264078	1352	1352	1352	1352	0
293	20250306	142500	679264078	1352	1352	1352	1352	6
294	20250306	142400	679255966	1352	1349	1352	1349	1090
295	20250306	142300	677782994	1349	1349	1349	1349	152
296	20250306	142200	677577946	1349	1349	1349	1349	1
297	20250306	142100	677576597	1346	1346	1346	1346	0
298	20250306	142000	677576597	1346	1346	1346	1346	1
299	20250306	141900	677575251	1346	1346	1346	1346	501
300	20250306	141800	676900905	1349	1346	1349	1346	2924
301	20250306	141700	672965198	1346	1346	1346	1346	0
302	20250306	141600	672965198	1346	1348	1348	1346	306
303	20250306	141500	672553304	1346	1348	1348	1346	4225
304	20250306	141400	666865684	1349	1349	1349	1349	55
305	20250306	141300	666791489	1347	1347	1347	1347	0
306	20250306	141200	666791489	1347	1347	1347	1347	0
307	20250306	141100	666791489	1347	1347	1347	1347	0
308	20250306	141000	666791489	1347	1348	1348	1347	1654
309	20250306	140900	664562354	1353	1348	1353	1348	9001
310	20250306	140800	652429001	1348	1349	1349	1348	2310
311	20250306	140700	649315037	1349	1349	1349	1349	4
312	20250306	140600	649309641	1349	1349	1349	1349	950
313	20250306	140500	648028091	1354	1354	1354	1354	0
314	20250306	140400	648028091	1354	1350	1354	1348	3747
315	20250306	140300	642973423	1355	1355	1355	1355	0
316	20250306	140200	642973423	1355	1355	1355	1355	0
317	20250306	140100	642973423	1355	1355	1355	1355	1
318	20250306	140000	642972068	1350	1350	1354	1350	301
319	20250306	135900	642565414	1349	1352	1352	1349	1500
320	20250306	135800	640540320	1355	1355	1355	1351	1513
321	20250306	135700	638496015	1355	1355	1355	1355	4
322	20250306	135600	638490595	1355	1355	1355	1355	0
323	20250306	135500	638490595	1355	1355	1355	1355	181
324	20250306	135400	638245340	1355	1356	1356	1355	3
325	20250306	135300	638241274	1356	1356	1356	1356	0
326	20250306	135200	638241274	1356	1356	1356	1356	400
327	20250306	135100	637698874	1356	1355	1356	1355	107
328	20250306	135000	637553888	1355	1355	1355	1355	0
329	20250306	134900	637553888	1355	1355	1355	1355	0
330	20250306	134800	637553888	1355	1353	1355	1353	373
331	20250306	134700	637048612	1353	1353	1353	1353	1000
332	20250306	134600	635695612	1354	1353	1354	1353	500
333	20250306	134500	635018623	1353	1353	1353	1353	0
334	20250306	134400	635018623	1353	1353	1353	1353	0
335	20250306	134300	635018623	1353	1353	1353	1353	0
336	20250306	134200	635018623	1353	1353	1353	1353	420
337	20250306	134100	634450363	1353	1353	1353	1353	1514
338	20250306	134000	632401921	1352	1352	1352	1352	295
339	20250306	133900	632003081	1352	1351	1352	1351	800
340	20250306	133800	630922278	1354	1352	1354	1351	2678
341	20250306	133700	627302843	1351	1351	1351	1351	1027
342	20250306	133600	625915366	1353	1353	1353	1353	57
343	20250306	133500	625838245	1354	1354	1354	1354	0
344	20250306	133400	625838245	1354	1350	1354	1350	1700
345	20250306	133300	623540499	1355	1355	1355	1355	500
346	20250306	133200	622862999	1355	1350	1355	1350	502
347	20250306	133100	622182827	1349	1349	1349	1349	117
348	20250306	133000	622024994	1349	1349	1349	1349	107
349	20250306	132900	621880651	1349	1349	1349	1349	394
350	20250306	132800	621349145	1348	1348	1348	1348	6076
351	20250306	132700	613158697	1349	1350	1350	1349	2871
352	20250306	132600	609285714	1350	1350	1350	1350	1506
353	20250306	132500	607252614	1350	1350	1350	1350	7
354	20250306	132400	607243164	1350	1350	1350	1350	32
355	20250306	132300	607199964	1349	1350	1350	1349	12720
356	20250306	132200	590028467	1352	1352	1352	1350	23866
357	20250306	132100	557801930	1352	1352	1352	1352	0
358	20250306	132000	557801930	1352	1352	1352	1352	0
359	20250306	131900	557801930	1352	1353	1355	1352	2815
360	20250306	131800	553995728	1354	1355	1355	1354	9
361	20250306	131700	553983535	1352	1355	1355	1352	4301
362	20250306	131600	548165016	1355	1355	1355	1355	61
363	20250306	131500	548082361	1354	1354	1355	1354	252
364	20250306	131400	547741152	1353	1354	1355	1353	31
365	20250306	131300	547699177	1354	1354	1354	1353	213
366	20250306	131200	547410985	1354	1356	1356	1354	39
367	20250306	131100	547358165	1355	1355	1355	1355	25
368	20250306	131000	547324290	1353	1353	1353	1353	0
369	20250306	130900	547324290	1353	1354	1354	1353	9287
370	20250306	130800	534755754	1353	1354	1354	1353	301
371	20250306	130700	534348301	1354	1355	1355	1354	200
372	20250306	130600	534077401	1355	1355	1355	1355	0
373	20250306	130500	534077401	1355	1354	1355	1354	8
374	20250306	130400	534066566	1354	1354	1354	1354	13
375	20250306	130300	534048964	1353	1353	1353	1353	49
376	20250306	130200	533982667	1353	1353	1353	1353	0
377	20250306	130100	533982667	1353	1352	1353	1352	116
378	20250306	130000	533825822	1352	1352	1352	1352	0
379	20250306	125900	533825822	1352	1352	1352	1352	210
380	20250306	125800	533541902	1353	1352	1353	1352	959
381	20250306	125700	532245326	1352	1352	1352	1352	0
382	20250306	125600	532245326	1352	1352	1352	1352	200
383	20250306	125500	531974926	1353	1353	1353	1353	19
384	20250306	125400	531949219	1353	1353	1353	1353	0
385	20250306	125300	531949219	1353	1353	1353	1353	11
386	20250306	125200	531934336	1353	1354	1354	1353	201
387	20250306	125100	531662382	1354	1353	1354	1353	47
388	20250306	125000	531598790	1354	1354	1354	1354	184
389	20250306	124900	531349654	1354	1354	1354	1354	129
390	20250306	124800	531174988	1355	1355	1355	1355	0
391	20250306	124700	531174988	1355	1355	1355	1355	0
392	20250306	124600	531174988	1355	1356	1356	1355	379
393	20250306	124500	530661115	1356	1356	1356	1356	2
394	20250306	124400	530658403	1356	1354	1356	1351	1009
395	20250306	124300	529294323	1356	1356	1356	1356	90
396	20250306	124200	529172283	1356	1356	1356	1356	0
397	20250306	124100	529172283	1356	1356	1356	1356	0
398	20250306	124000	529172283	1356	1356	1356	1356	3
399	20250306	123900	529168215	1356	1356	1356	1356	1
400	20250306	123800	529166859	1353	1353	1353	1353	0
401	20250306	123700	529166859	1353	1353	1353	1353	0
402	20250306	123600	529166859	1353	1353	1353	1353	0
403	20250306	123500	529166859	1353	1353	1353	1353	83
404	20250306	123400	529054560	1353	1352	1353	1352	3000
405	20250306	123300	524995687	1352	1353	1353	1352	183
406	20250306	123200	524748211	1353	1353	1353	1353	0
407	20250306	123100	524748211	1353	1352	1353	1351	538
408	20250306	123000	524021365	1353	1353	1353	1353	664
409	20250306	122900	523122973	1353	1353	1353	1353	0
410	20250306	122800	523122973	1353	1351	1353	1351	322
411	20250306	122700	522687948	1351	1353	1353	1351	294
412	20250306	122600	522290684	1353	1353	1353	1353	100
413	20250306	122500	522155384	1353	1353	1353	1353	0
414	20250306	122400	522155384	1353	1352	1353	1351	3738
415	20250306	122300	517104171	1353	1353	1353	1353	30
416	20250306	122200	517063581	1352	1354	1354	1352	1038
417	20250306	122100	515659730	1355	1358	1358	1355	168
418	20250306	122000	515431978	1356	1356	1359	1356	48
419	20250306	121900	515366846	1356	1356	1356	1356	308
420	20250306	121800	514949198	1356	1357	1357	1356	8
421	20250306	121700	514938349	1357	1359	1359	1357	388
422	20250306	121600	514411799	1357	1357	1357	1357	829
423	20250306	121500	513286846	1359	1359	1359	1358	31
424	20250306	121400	513244721	1359	1359	1359	1356	644
425	20250306	121300	512369825	1359	1356	1359	1356	903
426	20250306	121200	511145285	1356	1355	1356	1355	745
427	20250306	121100	510135610	1354	1354	1354	1354	0
428	20250306	121000	510135610	1354	1354	1354	1354	0
429	20250306	120900	510135610	1354	1355	1355	1354	34
430	20250306	120800	510089541	1355	1355	1355	1355	184
431	20250306	120700	509840221	1355	1355	1355	1355	121
432	20250306	120600	509676266	1353	1353	1353	1353	96
433	20250306	120500	509546378	1353	1353	1353	1353	3
434	20250306	120400	509542319	1350	1351	1353	1350	174
435	20250306	120300	509307308	1352	1352	1352	1352	38
436	20250306	120200	509255932	1353	1353	1353	1353	1
437	20250306	120100	509254579	1350	1353	1353	1349	1105
438	20250306	120000	507763016	1349	1352	1352	1349	6632
439	20250306	115900	498807682	1351	1351	1351	1351	0
440	20250306	115800	498807682	1351	1351	1351	1351	0
441	20250306	115700	498807682	1351	1351	1351	1351	0
442	20250306	115600	498807682	1351	1351	1351	1351	25
443	20250306	115500	498773907	1353	1353	1353	1353	0
444	20250306	115400	498773907	1353	1353	1353	1353	195
445	20250306	115300	498510072	1353	1353	1353	1353	0
446	20250306	115200	498510072	1353	1353	1353	1353	1
447	20250306	115100	498508719	1355	1355	1355	1355	0
448	20250306	115000	498508719	1355	1355	1355	1355	3
449	20250306	114900	498504654	1355	1355	1355	1355	1
450	20250306	114800	498503299	1351	1351	1351	1351	15
451	20250306	114700	498483034	1351	1351	1351	1351	1200
452	20250306	114600	496861834	1351	1354	1354	1351	5870
453	20250306	114500	488927098	1353	1353	1353	1353	0
454	20250306	114400	488927098	1353	1353	1353	1353	460
455	20250306	114300	488304718	1353	1353	1353	1353	444
456	20250306	114200	487703986	1353	1353	1353	1353	32
457	20250306	114100	487660690	1351	1351	1351	1351	5
458	20250306	114000	487653935	1351	1352	1352	1351	1686
459	20250306	113900	485375839	1360	1360	1360	1360	0
460	20250306	113800	485375839	1360	1360	1360	1360	99
461	20250306	113700	485241199	1361	1361	1361	1361	0
462	20250306	113600	485241199	1361	1361	1361	1361	0
463	20250306	113500	485241199	1361	1362	1362	1352	6548
464	20250306	113400	476386893	1363	1354	1363	1354	7017
465	20250306	113300	466850886	1351	1351	1351	1351	0
466	20250306	113200	466850886	1351	1351	1351	1351	0
467	20250306	113100	466850886	1351	1352	1352	1351	3655
468	20250306	113000	461912435	1352	1352	1352	1352	300
469	20250306	112900	461506835	1352	1352	1352	1352	0
470	20250306	112800	461506835	1352	1352	1352	1352	1
471	20250306	112700	461505483	1352	1352	1352	1352	0
472	20250306	112600	461505483	1352	1352	1352	1352	0
473	20250306	112500	461505483	1352	1352	1352	1352	0
474	20250306	112400	461505483	1352	1352	1352	1352	0
475	20250306	112300	461505483	1352	1352	1352	1352	60
476	20250306	112200	461424363	1352	1352	1352	1352	0
477	20250306	112100	461424363	1352	1352	1352	1352	400
478	20250306	112000	460883563	1351	1351	1351	1351	0
479	20250306	111900	460883563	1351	1351	1351	1351	1011
480	20250306	111800	459517702	1351	1351	1351	1351	0
481	20250306	111700	459517702	1351	1351	1351	1351	18
482	20250306	111600	459493384	1351	1351	1351	1351	0
483	20250306	111500	459493384	1351	1356	1356	1351	3045
484	20250306	111400	455372440	1356	1356	1356	1356	0
485	20250306	111300	455372440	1356	1356	1356	1356	0
486	20250306	111200	455372440	1356	1356	1356	1356	587
487	20250306	111100	454576468	1356	1356	1356	1356	105
488	20250306	111000	454434088	1356	1356	1356	1356	10
489	20250306	110900	454420528	1357	1357	1357	1357	0
490	20250306	110800	454420528	1357	1357	1357	1357	10
491	20250306	110700	454406958	1357	1357	1357	1357	5
492	20250306	110600	454400173	1357	1356	1357	1356	1194
493	20250306	110500	452781041	1351	1351	1351	1351	109
494	20250306	110400	452633782	1356	1352	1356	1352	3899
495	20250306	110300	447361938	1352	1352	1352	1352	1854
496	20250306	110200	444855330	1352	1354	1355	1352	701
497	20250306	110100	443906278	1352	1352	1352	1352	2
498	20250306	110000	443903574	1352	1352	1352	1352	0
499	20250306	105900	443903574	1352	1352	1352	1352	33
500	20250306	105800	443858958	1352	1352	1352	1352	0
501	20250306	105700	443858958	1352	1352	1352	1352	0
502	20250306	105600	443858958	1352	1352	1355	1351	4255
503	20250306	105500	438107235	1356	1355	1356	1355	253
504	20250306	105400	437764418	1355	1355	1355	1355	536
505	20250306	105300	437038138	1355	1355	1355	1355	80
506	20250306	105200	436929738	1352	1352	1352	1352	700
507	20250306	105100	435983338	1355	1355	1355	1355	2
508	20250306	105000	435980628	1352	1352	1352	1352	0
509	20250306	104900	435980628	1352	1352	1352	1352	265
510	20250306	104800	435622348	1350	1350	1350	1350	0
511	20250306	104700	435622348	1350	1350	1350	1350	5000
512	20250306	104600	428872348	1350	1350	1350	1350	0
513	20250306	104500	428872348	1350	1350	1350	1350	131
514	20250306	104400	428695498	1350	1351	1351	1350	22250
515	20250306	104300	398656998	1350	1352	1352	1350	1220
516	20250306	104200	397009920	1351	1351	1351	1351	0
517	20250306	104100	397009920	1351	1353	1353	1351	4908
518	20250306	104000	390378266	1354	1352	1354	1352	1081
519	20250306	103900	388916450	1353	1353	1353	1353	20
520	20250306	103800	388889390	1354	1354	1354	1354	116
521	20250306	103700	388732326	1354	1354	1354	1354	0
522	20250306	103600	388732326	1354	1354	1354	1354	2
523	20250306	103500	388729618	1352	1353	1353	1352	352
524	20250306	103400	388253662	1353	1353	1353	1353	0
525	20250306	103300	388253662	1353	1353	1354	1353	1239
526	20250306	103200	386577275	1354	1354	1354	1354	351
527	20250306	103100	386102021	1355	1355	1355	1355	0
528	20250306	103000	386102021	1355	1353	1355	1353	103
529	20250306	102900	385962462	1353	1353	1353	1353	695
530	20250306	102800	385022127	1355	1355	1355	1355	202
531	20250306	102700	384748417	1353	1354	1354	1353	405
532	20250306	102600	384200451	1355	1355	1355	1355	0
533	20250306	102500	384200451	1355	1352	1355	1352	731
534	20250306	102400	383212136	1353	1352	1353	1351	498
535	20250306	102300	382539255	1352	1352	1352	1352	808
536	20250306	102200	381446839	1354	1354	1354	1354	2
537	20250306	102100	381444131	1351	1351	1351	1351	1000
538	20250306	102000	380093131	1351	1351	1351	1351	1000
539	20250306	101900	378742131	1351	1351	1351	1351	907
540	20250306	101800	377516774	1351	1351	1351	1351	27
541	20250306	101700	377480297	1355	1355	1355	1355	0
542	20250306	101600	377480297	1355	1355	1355	1355	20
543	20250306	101500	377453197	1355	1352	1355	1352	1200
544	20250306	101400	375830197	1356	1352	1356	1352	601
545	20250306	101300	375015641	1352	1353	1356	1352	802
546	20250306	101200	373930533	1353	1353	1353	1353	9
547	20250306	101100	373918356	1353	1353	1353	1353	0
548	20250306	101000	373918356	1353	1353	1353	1353	0
549	20250306	100900	373918356	1353	1353	1353	1353	688
550	20250306	100800	372987492	1353	1353	1353	1353	1205
551	20250306	100700	371357127	1350	1351	1351	1350	3888
552	20250306	100600	366106516	1350	1351	1351	1350	1836
553	20250306	100500	363627896	1353	1353	1353	1353	0
554	20250306	100400	363627896	1353	1353	1353	1353	500
555	20250306	100300	362951396	1353	1353	1353	1353	6
556	20250306	100200	362943278	1350	1354	1354	1350	5690
557	20250306	100100	355260448	1353	1355	1356	1353	55
558	20250306	100000	355185899	1353	1353	1353	1353	0
559	20250306	095900	355185899	1353	1356	1356	1353	1156
560	20250306	095800	353618813	1356	1352	1356	1350	4003
561	20250306	095700	348209092	1357	1357	1357	1357	0
562	20250306	095600	348209092	1357	1357	1357	1357	207
563	20250306	095500	347928193	1357	1357	1357	1357	100
564	20250306	095400	347792493	1357	1359	1359	1351	1790
565	20250306	095300	345373032	1359	1352	1359	1352	8579
566	20250306	095200	333774217	1359	1359	1359	1353	2928
567	20250306	095100	329812236	1359	1355	1359	1355	31
568	20250306	095000	329770227	1359	1355	1359	1355	129
569	20250306	094900	329595428	1355	1355	1358	1355	37
570	20250306	094800	329545290	1359	1359	1359	1359	0
571	20250306	094700	329545290	1359	1359	1359	1359	0
572	20250306	094600	329545290	1359	1359	1359	1359	1
573	20250306	094500	329543931	1359	1358	1359	1358	3040
574	20250306	094400	325415610	1358	1359	1359	1352	3884
575	20250306	094300	320160984	1359	1354	1360	1353	3169
576	20250306	094200	315870792	1360	1354	1360	1354	1474
577	20250306	094100	313874990	1355	1355	1355	1355	4432
578	20250306	094000	307869630	1355	1361	1361	1355	5773
579	20250306	093900	300047015	1361	1361	1361	1361	18
580	20250306	093800	300022517	1357	1357	1357	1357	5000
581	20250306	093700	293237517	1362	1357	1362	1357	10
582	20250306	093600	293223932	1357	1361	1361	1357	116
583	20250306	093500	293066120	1361	1357	1361	1357	150
584	20250306	093400	292862566	1357	1357	1357	1357	1003
585	20250306	093300	291501495	1361	1361	1361	1361	24
586	20250306	093200	291468831	1362	1362	1362	1362	1
587	20250306	093100	291467469	1356	1356	1356	1356	674
588	20250306	093000	290553525	1355	1355	1355	1355	401
589	20250306	092900	290010170	1355	1355	1355	1355	699
590	20250306	092800	289063025	1355	1356	1356	1355	2466
591	20250306	092700	285720146	1356	1356	1356	1356	70
592	20250306	092600	285625226	1356	1356	1363	1356	2030
593	20250306	092500	282872539	1356	1364	1364	1356	9919
594	20250306	092400	269414656	1364	1359	1365	1359	7206
595	20250306	092300	259620671	1359	1359	1365	1358	5002
596	20250306	092200	252824067	1365	1365	1365	1360	2034
597	20250306	092100	250052727	1365	1360	1366	1360	1102
598	20250306	092000	248553976	1360	1360	1360	1360	7233
599	20250306	091900	238717096	1366	1366	1366	1366	500
600	20250306	091800	238034096	1367	1366	1367	1356	1450
601	20250306	091700	236052987	1366	1359	1367	1354	28016
602	20250306	091600	197801317	1354	1354	1359	1354	560
603	20250306	091500	197040572	1359	1353	1359	1353	8782
604	20250306	091400	185146412	1353	1353	1353	1352	1553
605	20250306	091300	183046275	1353	1351	1353	1351	492
606	20250306	091200	182381581	1353	1352	1354	1350	10265
607	20250306	091100	168512219	1351	1351	1352	1351	3910
608	20250306	091000	163229758	1353	1353	1353	1352	16702
609	20250306	090900	140643493	1354	1354	1355	1354	3864
610	20250306	090800	135411635	1354	1354	1355	1354	3578
611	20250306	090700	130567021	1355	1357	1357	1354	4083
612	20250306	090600	125035068	1357	1359	1359	1357	1583
613	20250306	090500	122883791	1359	1362	1362	1359	2624
614	20250306	090400	119314374	1364	1359	1364	1359	6208
615	20250306	090300	110868652	1359	1356	1361	1351	20685
616	20250306	090200	82879585	1354	1367	1367	1354	29701
617	20250306	090100	42544084	1367	1364	1368	1357	11622
618	20250306	090000	26721499	1367	1376	1376	1365	17852