KissMeData/293580/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	211200	1069616412	1162	1162	1162	1162	5109
3	20250306	211100	1069616412	1162	1162	1162	1162	0
4	20250306	211000	1069616412	1162	1162	1162	1162	0
5	20250306	210900	1069616412	1162	1162	1162	1162	0
6	20250306	210800	1069616412	1162	1162	1162	1162	0
7	20250306	210700	1069616412	1162	1162	1162	1162	0
8	20250306	210600	1069616412	1162	1162	1162	1162	0
9	20250306	210500	1069616412	1162	1162	1162	1162	0
10	20250306	210400	1069616412	1162	1162	1162	1162	0
11	20250306	210300	1069616412	1162	1162	1162	1162	0
12	20250306	210200	1069616412	1162	1162	1162	1162	0
13	20250306	210100	1069616412	1162	1162	1162	1162	0
14	20250306	210000	1069616412	1162	1162	1162	1162	0
15	20250306	205900	1069616412	1162	1162	1162	1162	0
16	20250306	205800	1069616412	1162	1162	1162	1162	0
17	20250306	205700	1069616412	1162	1162	1162	1162	0
18	20250306	205600	1069616412	1162	1162	1162	1162	0
19	20250306	205500	1069616412	1162	1162	1162	1162	0
20	20250306	205400	1069616412	1162	1162	1162	1162	0
21	20250306	205300	1069616412	1162	1162	1162	1162	0
22	20250306	205200	1069616412	1162	1162	1162	1162	0
23	20250306	205100	1069616412	1162	1162	1162	1162	0
24	20250306	205000	1069616412	1162	1162	1162	1162	0
25	20250306	204900	1069616412	1162	1162	1162	1162	0
26	20250306	204800	1069616412	1162	1162	1162	1162	0
27	20250306	204700	1069616412	1162	1162	1162	1162	0
28	20250306	204600	1069616412	1162	1162	1162	1162	0
29	20250306	204500	1069616412	1162	1162	1162	1162	0
30	20250306	204400	1069616412	1162	1162	1162	1162	0
31	20250306	204300	1069616412	1162	1162	1162	1162	0
32	20250306	204200	1069616412	1162	1162	1162	1162	5109
33	20250306	204100	1069616412	1162	1162	1162	1162	0
34	20250306	204000	1069616412	1162	1162	1162	1162	0
35	20250306	203900	1069616412	1162	1162	1162	1162	0
36	20250306	203800	1069616412	1162	1162	1162	1162	0
37	20250306	203700	1069616412	1162	1162	1162	1162	0
38	20250306	203600	1069616412	1162	1162	1162	1162	0
39	20250306	203500	1069616412	1162	1162	1162	1162	0
40	20250306	203400	1069616412	1162	1162	1162	1162	0
41	20250306	203300	1069616412	1162	1162	1162	1162	0
42	20250306	203200	1069616412	1162	1162	1162	1162	0
43	20250306	203100	1069616412	1162	1162	1162	1162	0
44	20250306	203000	1069616412	1162	1162	1162	1162	0
45	20250306	202900	1069616412	1162	1162	1162	1162	0
46	20250306	202800	1069616412	1162	1162	1162	1162	0
47	20250306	202700	1069616412	1162	1162	1162	1162	0
48	20250306	202600	1069616412	1162	1162	1162	1162	0
49	20250306	202500	1069616412	1162	1162	1162	1162	0
50	20250306	202400	1069616412	1162	1162	1162	1162	0
51	20250306	202300	1069616412	1162	1162	1162	1162	0
52	20250306	202200	1069616412	1162	1162	1162	1162	0
53	20250306	202100	1069616412	1162	1162	1162	1162	0
54	20250306	202000	1069616412	1162	1162	1162	1162	0
55	20250306	201900	1069616412	1162	1162	1162	1162	0
56	20250306	201800	1069616412	1162	1162	1162	1162	0
57	20250306	201700	1069616412	1162	1162	1162	1162	0
58	20250306	201600	1069616412	1162	1162	1162	1162	0
59	20250306	201500	1069616412	1162	1162	1162	1162	0
60	20250306	201400	1069616412	1162	1162	1162	1162	0
61	20250306	201300	1069616412	1162	1162	1162	1162	0
62	20250306	201200	1069616412	1162	1162	1162	1162	5109
63	20250306	201100	1069616412	1162	1162	1162	1162	0
64	20250306	201000	1069616412	1162	1162	1162	1162	0
65	20250306	200900	1069616412	1162	1162	1162	1162	0
66	20250306	200800	1069616412	1162	1162	1162	1162	0
67	20250306	200700	1069616412	1162	1162	1162	1162	0
68	20250306	200600	1069616412	1162	1162	1162	1162	0
69	20250306	200500	1069616412	1162	1162	1162	1162	0
70	20250306	200400	1069616412	1162	1162	1162	1162	0
71	20250306	200300	1069616412	1162	1162	1162	1162	0
72	20250306	200200	1069616412	1162	1162	1162	1162	0
73	20250306	200100	1069616412	1162	1162	1162	1162	0
74	20250306	200000	1069616412	1162	1162	1162	1162	0
75	20250306	195900	1069616412	1162	1162	1162	1162	0
76	20250306	195800	1069616412	1162	1162	1162	1162	0
77	20250306	195700	1069616412	1162	1162	1162	1162	0
78	20250306	195600	1069616412	1162	1162	1162	1162	0
79	20250306	195500	1069616412	1162	1162	1162	1162	0
80	20250306	195400	1069616412	1162	1162	1162	1162	0
81	20250306	195300	1069616412	1162	1162	1162	1162	0
82	20250306	195200	1069616412	1162	1162	1162	1162	0
83	20250306	195100	1069616412	1162	1162	1162	1162	0
84	20250306	195000	1069616412	1162	1162	1162	1162	0
85	20250306	194900	1069616412	1162	1162	1162	1162	0
86	20250306	194800	1069616412	1162	1162	1162	1162	0
87	20250306	194700	1069616412	1162	1162	1162	1162	0
88	20250306	194600	1069616412	1162	1162	1162	1162	0
89	20250306	194500	1069616412	1162	1162	1162	1162	0
90	20250306	194400	1069616412	1162	1162	1162	1162	0
91	20250306	194300	1069616412	1162	1162	1162	1162	0
92	20250306	194200	1069616412	1162	1162	1162	1162	5109
93	20250306	194100	1069616412	1162	1162	1162	1162	0
94	20250306	194000	1069616412	1162	1162	1162	1162	0
95	20250306	193900	1069616412	1162	1162	1162	1162	0
96	20250306	193800	1069616412	1162	1162	1162	1162	0
97	20250306	193700	1069616412	1162	1162	1162	1162	0
98	20250306	193600	1069616412	1162	1162	1162	1162	0
99	20250306	193500	1069616412	1162	1162	1162	1162	0
100	20250306	193400	1069616412	1162	1162	1162	1162	0
101	20250306	193300	1069616412	1162	1162	1162	1162	0
102	20250306	193200	1069616412	1162	1162	1162	1162	0
103	20250306	193100	1069616412	1162	1162	1162	1162	0
104	20250306	193000	1069616412	1162	1162	1162	1162	0
105	20250306	192900	1069616412	1162	1162	1162	1162	0
106	20250306	192800	1069616412	1162	1162	1162	1162	0
107	20250306	192700	1069616412	1162	1162	1162	1162	0
108	20250306	192600	1069616412	1162	1162	1162	1162	0
109	20250306	192500	1069616412	1162	1162	1162	1162	0
110	20250306	192400	1069616412	1162	1162	1162	1162	0
111	20250306	192300	1069616412	1162	1162	1162	1162	0
112	20250306	192200	1069616412	1162	1162	1162	1162	0
113	20250306	192100	1069616412	1162	1162	1162	1162	0
114	20250306	192000	1069616412	1162	1162	1162	1162	0
115	20250306	191900	1069616412	1162	1162	1162	1162	0
116	20250306	191800	1069616412	1162	1162	1162	1162	0
117	20250306	191700	1069616412	1162	1162	1162	1162	0
118	20250306	191600	1069616412	1162	1162	1162	1162	0
119	20250306	191500	1069616412	1162	1162	1162	1162	0
120	20250306	191400	1069616412	1162	1162	1162	1162	0
121	20250306	191300	1069616412	1162	1162	1162	1162	0
122	20250306	191200	1069616412	1162	1162	1162	1162	5109
123	20250306	191100	1069616412	1162	1162	1162	1162	0
124	20250306	191000	1069616412	1162	1162	1162	1162	0
125	20250306	190900	1069616412	1162	1162	1162	1162	0
126	20250306	190800	1069616412	1162	1162	1162	1162	0
127	20250306	190700	1069616412	1162	1162	1162	1162	0
128	20250306	190600	1069616412	1162	1162	1162	1162	0
129	20250306	190500	1069616412	1162	1162	1162	1162	0
130	20250306	190400	1069616412	1162	1162	1162	1162	0
131	20250306	190300	1069616412	1162	1162	1162	1162	0
132	20250306	190200	1069616412	1162	1162	1162	1162	0
133	20250306	190100	1069616412	1162	1162	1162	1162	0
134	20250306	190000	1069616412	1162	1162	1162	1162	0
135	20250306	185900	1069616412	1162	1162	1162	1162	0
136	20250306	185800	1069616412	1162	1162	1162	1162	0
137	20250306	185700	1069616412	1162	1162	1162	1162	0
138	20250306	185600	1069616412	1162	1162	1162	1162	0
139	20250306	185500	1069616412	1162	1162	1162	1162	0
140	20250306	185400	1069616412	1162	1162	1162	1162	0
141	20250306	185300	1069616412	1162	1162	1162	1162	0
142	20250306	185200	1069616412	1162	1162	1162	1162	0
143	20250306	185100	1069616412	1162	1162	1162	1162	0
144	20250306	185000	1069616412	1162	1162	1162	1162	0
145	20250306	184900	1069616412	1162	1162	1162	1162	0
146	20250306	184800	1069616412	1162	1162	1162	1162	0
147	20250306	184700	1069616412	1162	1162	1162	1162	0
148	20250306	184600	1069616412	1162	1162	1162	1162	0
149	20250306	184500	1069616412	1162	1162	1162	1162	0
150	20250306	184400	1069616412	1162	1162	1162	1162	0
151	20250306	184300	1069616412	1162	1162	1162	1162	0
152	20250306	184200	1069616412	1162	1162	1162	1162	5109
153	20250306	184100	1069616412	1162	1162	1162	1162	0
154	20250306	184000	1069616412	1162	1162	1162	1162	0
155	20250306	183900	1069616412	1162	1162	1162	1162	0
156	20250306	183800	1069616412	1162	1162	1162	1162	0
157	20250306	183700	1069616412	1162	1162	1162	1162	0
158	20250306	183600	1069616412	1162	1162	1162	1162	0
159	20250306	183500	1069616412	1162	1162	1162	1162	0
160	20250306	183400	1069616412	1162	1162	1162	1162	0
161	20250306	183300	1069616412	1162	1162	1162	1162	0
162	20250306	183200	1069616412	1162	1162	1162	1162	0
163	20250306	183100	1069616412	1162	1162	1162	1162	0
164	20250306	183000	1069616412	1162	1162	1162	1162	0
165	20250306	182900	1069616412	1162	1162	1162	1162	0
166	20250306	182800	1069616412	1162	1162	1162	1162	0
167	20250306	182700	1069616412	1162	1162	1162	1162	0
168	20250306	182600	1069616412	1162	1162	1162	1162	0
169	20250306	182500	1069616412	1162	1162	1162	1162	0
170	20250306	182400	1069616412	1162	1162	1162	1162	0
171	20250306	182300	1069616412	1162	1162	1162	1162	0
172	20250306	182200	1069616412	1162	1162	1162	1162	0
173	20250306	182100	1069616412	1162	1162	1162	1162	0
174	20250306	182000	1069616412	1162	1162	1162	1162	0
175	20250306	181900	1069616412	1162	1162	1162	1162	0
176	20250306	181800	1069616412	1162	1162	1162	1162	0
177	20250306	181700	1069616412	1162	1162	1162	1162	0
178	20250306	181600	1069616412	1162	1162	1162	1162	0
179	20250306	181500	1069616412	1162	1162	1162	1162	0
180	20250306	181400	1069616412	1162	1162	1162	1162	0
181	20250306	181300	1069616412	1162	1162	1162	1162	0
182	20250306	181200	1069616412	1162	1162	1162	1162	5109
183	20250306	181100	1069616412	1162	1162	1162	1162	0
184	20250306	181000	1069616412	1162	1162	1162	1162	0
185	20250306	180900	1069616412	1162	1162	1162	1162	0
186	20250306	180800	1069616412	1162	1162	1162	1162	0
187	20250306	180700	1069616412	1162	1162	1162	1162	0
188	20250306	180600	1069616412	1162	1162	1162	1162	0
189	20250306	180500	1069616412	1162	1162	1162	1162	0
190	20250306	180400	1069616412	1162	1162	1162	1162	0
191	20250306	180300	1069616412	1162	1162	1162	1162	0
192	20250306	180200	1069616412	1162	1162	1162	1162	0
193	20250306	180100	1069616412	1162	1162	1162	1162	0
194	20250306	180000	1069616412	1162	1162	1162	1162	0
195	20250306	175900	1069616412	1162	1162	1162	1162	0
196	20250306	175800	1069616412	1162	1162	1162	1162	0
197	20250306	175700	1069616412	1162	1162	1162	1162	0
198	20250306	175600	1069616412	1162	1162	1162	1162	0
199	20250306	175500	1069616412	1162	1162	1162	1162	0
200	20250306	175400	1069616412	1162	1162	1162	1162	0
201	20250306	175300	1069616412	1162	1162	1162	1162	0
202	20250306	175200	1069616412	1162	1162	1162	1162	0
203	20250306	175100	1069616412	1162	1162	1162	1162	0
204	20250306	175000	1069616412	1162	1162	1162	1162	0
205	20250306	174900	1069616412	1162	1162	1162	1162	0
206	20250306	174800	1069616412	1162	1162	1162	1162	0
207	20250306	174700	1069616412	1162	1162	1162	1162	0
208	20250306	174600	1069616412	1162	1162	1162	1162	0
209	20250306	174500	1069616412	1162	1162	1162	1162	0
210	20250306	174400	1069616412	1162	1162	1162	1162	0
211	20250306	174300	1069616412	1162	1162	1162	1162	0
212	20250306	174200	1069616412	1162	1162	1162	1162	5109
213	20250306	174100	1069616412	1162	1162	1162	1162	0
214	20250306	174000	1069616412	1162	1162	1162	1162	0
215	20250306	173900	1069616412	1162	1162	1162	1162	0
216	20250306	173800	1069616412	1162	1162	1162	1162	0
217	20250306	173700	1069616412	1162	1162	1162	1162	0
218	20250306	173600	1069616412	1162	1162	1162	1162	0
219	20250306	173500	1069616412	1162	1162	1162	1162	0
220	20250306	173400	1069616412	1162	1162	1162	1162	0
221	20250306	173300	1069616412	1162	1162	1162	1162	0
222	20250306	173200	1069616412	1162	1162	1162	1162	0
223	20250306	173100	1069616412	1162	1162	1162	1162	0
224	20250306	173000	1069616412	1162	1162	1162	1162	0
225	20250306	172900	1069616412	1162	1162	1162	1162	0
226	20250306	172800	1069616412	1162	1162	1162	1162	0
227	20250306	172700	1069616412	1162	1162	1162	1162	0
228	20250306	172600	1069616412	1162	1162	1162	1162	0
229	20250306	172500	1069616412	1162	1162	1162	1162	0
230	20250306	172400	1069616412	1162	1162	1162	1162	0
231	20250306	172300	1069616412	1162	1162	1162	1162	0
232	20250306	172200	1069616412	1162	1162	1162	1162	0
233	20250306	172100	1069616412	1162	1162	1162	1162	0
234	20250306	172000	1069616412	1162	1162	1162	1162	0
235	20250306	171900	1069616412	1162	1162	1162	1162	0
236	20250306	171800	1069616412	1162	1162	1162	1162	0
237	20250306	171700	1069616412	1162	1162	1162	1162	0
238	20250306	171600	1069616412	1162	1162	1162	1162	0
239	20250306	171500	1069616412	1162	1162	1162	1162	0
240	20250306	171400	1069616412	1162	1162	1162	1162	0
241	20250306	171300	1069616412	1162	1162	1162	1162	0
242	20250306	171200	1069616412	1162	1162	1162	1162	5109
243	20250306	171100	1069616412	1162	1162	1162	1162	0
244	20250306	171000	1069616412	1162	1162	1162	1162	0
245	20250306	170900	1069616412	1162	1162	1162	1162	0
246	20250306	170800	1069616412	1162	1162	1162	1162	0
247	20250306	170700	1069616412	1162	1162	1162	1162	0
248	20250306	170600	1069616412	1162	1162	1162	1162	0
249	20250306	170500	1069616412	1162	1162	1162	1162	0
250	20250306	170400	1069616412	1162	1162	1162	1162	0
251	20250306	170300	1069616412	1162	1162	1162	1162	0
252	20250306	170200	1069616412	1162	1162	1162	1162	0
253	20250306	170100	1069616412	1162	1162	1162	1162	0
254	20250306	170000	1069616412	1162	1162	1162	1162	0
255	20250306	165900	1069616412	1162	1162	1162	1162	0
256	20250306	165800	1069616412	1162	1162	1162	1162	0
257	20250306	165700	1069616412	1162	1162	1162	1162	0
258	20250306	165600	1069616412	1162	1162	1162	1162	0
259	20250306	165500	1069616412	1162	1162	1162	1162	0
260	20250306	165400	1069616412	1162	1162	1162	1162	0
261	20250306	165300	1069616412	1162	1162	1162	1162	0
262	20250306	165200	1069616412	1162	1162	1162	1162	0
263	20250306	165100	1069616412	1162	1162	1162	1162	0
264	20250306	165000	1069616412	1162	1162	1162	1162	0
265	20250306	164900	1069616412	1162	1162	1162	1162	0
266	20250306	164800	1069616412	1162	1162	1162	1162	0
267	20250306	164700	1069616412	1162	1162	1162	1162	0
268	20250306	164600	1069616412	1162	1162	1162	1162	0
269	20250306	164500	1069616412	1162	1162	1162	1162	0
270	20250306	164400	1069616412	1162	1162	1162	1162	0
271	20250306	164300	1069616412	1162	1162	1162	1162	0
272	20250306	164200	1069616412	1162	1162	1162	1162	5109
273	20250306	164100	1069616412	1162	1162	1162	1162	0
274	20250306	164000	1069616412	1162	1162	1162	1162	0
275	20250306	163900	1069616412	1162	1162	1162	1162	0
276	20250306	163800	1069616412	1162	1162	1162	1162	0
277	20250306	163700	1069616412	1162	1162	1162	1162	0
278	20250306	163600	1069616412	1162	1162	1162	1162	0
279	20250306	163500	1069616412	1162	1162	1162	1162	0
280	20250306	163400	1069616412	1162	1162	1162	1162	0
281	20250306	163300	1069616412	1162	1162	1162	1162	0
282	20250306	163200	1069616412	1162	1162	1162	1162	0
283	20250306	163100	1069616412	1162	1162	1162	1162	0
284	20250306	163000	1069616412	1162	1162	1162	1162	0
285	20250306	162900	1069616412	1162	1162	1162	1162	0
286	20250306	162800	1069616412	1162	1162	1162	1162	0
287	20250306	162700	1069616412	1162	1162	1162	1162	0
288	20250306	162600	1069616412	1162	1162	1162	1162	0
289	20250306	162500	1069616412	1162	1162	1162	1162	0
290	20250306	162400	1069616412	1162	1162	1162	1162	0
291	20250306	162300	1069616412	1162	1162	1162	1162	0
292	20250306	162200	1069616412	1162	1162	1162	1162	0
293	20250306	162100	1069616412	1162	1162	1162	1162	0
294	20250306	162000	1069616412	1162	1162	1162	1162	0
295	20250306	161900	1069616412	1162	1162	1162	1162	0
296	20250306	161800	1069616412	1162	1162	1162	1162	0
297	20250306	161700	1069616412	1162	1162	1162	1162	0
298	20250306	161600	1069616412	1162	1162	1162	1162	0
299	20250306	161500	1069616412	1162	1162	1162	1162	0
300	20250306	161400	1069616412	1162	1162	1162	1162	0
301	20250306	161300	1069616412	1162	1162	1162	1162	0
302	20250306	161200	1069616412	1162	1162	1162	1162	5109
303	20250306	161100	1069616412	1162	1162	1162	1162	0
304	20250306	161000	1069616412	1162	1162	1162	1162	0
305	20250306	160900	1069616412	1162	1162	1162	1162	0
306	20250306	160800	1069616412	1162	1162	1162	1162	0
307	20250306	160700	1069616412	1162	1162	1162	1162	0
308	20250306	160600	1069616412	1162	1162	1162	1162	0
309	20250306	160500	1069616412	1162	1162	1162	1162	0
310	20250306	160400	1069616412	1162	1162	1162	1162	0
311	20250306	160300	1069616412	1162	1162	1162	1162	0
312	20250306	160200	1069616412	1162	1162	1162	1162	0
313	20250306	160100	1069616412	1162	1162	1162	1162	0
314	20250306	160000	1069616412	1162	1162	1162	1162	0
315	20250306	155900	1069616412	1162	1162	1162	1162	0
316	20250306	155800	1069616412	1162	1162	1162	1162	0
317	20250306	155700	1069616412	1162	1162	1162	1162	0
318	20250306	155600	1069616412	1162	1162	1162	1162	0
319	20250306	155500	1069616412	1162	1162	1162	1162	0
320	20250306	155400	1069616412	1162	1162	1162	1162	0
321	20250306	155300	1069616412	1162	1162	1162	1162	0
322	20250306	155200	1069616412	1162	1162	1162	1162	0
323	20250306	155100	1069616412	1162	1162	1162	1162	0
324	20250306	155000	1069616412	1162	1162	1162	1162	0
325	20250306	154900	1069616412	1162	1162	1162	1162	0
326	20250306	154800	1069616412	1162	1162	1162	1162	0
327	20250306	154700	1069616412	1162	1162	1162	1162	0
328	20250306	154600	1069616412	1162	1162	1162	1162	0
329	20250306	154500	1069616412	1162	1162	1162	1162	0
330	20250306	154400	1069616412	1162	1162	1162	1162	0
331	20250306	154300	1069616412	1162	1162	1162	1162	0
332	20250306	154200	1069616412	1162	1162	1162	1162	5109
333	20250306	154100	1069616412	1162	1162	1162	1162	0
334	20250306	154000	1069616412	1162	1162	1162	1162	0
335	20250306	153900	1069616412	1162	1162	1162	1162	0
336	20250306	153800	1069616412	1162	1162	1162	1162	0
337	20250306	153700	1069616412	1162	1162	1162	1162	0
338	20250306	153600	1069616412	1162	1162	1162	1162	0
339	20250306	153500	1069616412	1162	1162	1162	1162	0
340	20250306	153400	1069616412	1162	1162	1162	1162	0
341	20250306	153300	1069616412	1162	1162	1162	1162	0
342	20250306	153200	1069616412	1162	1162	1162	1162	0
343	20250306	153100	1069616412	1162	1162	1162	1162	0
344	20250306	153000	1069616412	1162	1162	1162	1162	5109
345	20250306	152900	1063679754	1161	1161	1161	1161	0
346	20250306	152800	1063679754	1161	1161	1161	1161	0
347	20250306	152700	1063679754	1161	1161	1161	1161	0
348	20250306	152600	1063679754	1161	1161	1161	1161	0
349	20250306	152500	1063679754	1161	1161	1161	1161	0
350	20250306	152400	1063679754	1161	1161	1161	1161	0
351	20250306	152300	1063679754	1161	1161	1161	1161	0
352	20250306	152200	1063679754	1161	1161	1161	1161	0
353	20250306	152100	1063679754	1161	1161	1161	1161	0
354	20250306	152000	1063679754	1161	1161	1161	1161	0
355	20250306	151900	1063679754	1161	1159	1161	1159	1622
356	20250306	151800	1061798392	1160	1158	1160	1157	3680
357	20250306	151700	1057537392	1157	1157	1157	1157	0
358	20250306	151600	1057537392	1157	1157	1157	1157	2261
359	20250306	151500	1054921415	1160	1157	1160	1157	7676
360	20250306	151400	1046030546	1159	1159	1159	1159	903
361	20250306	151300	1044983969	1157	1157	1157	1157	0
362	20250306	151200	1044983969	1157	1158	1158	1155	6472
363	20250306	151100	1037497426	1160	1158	1160	1158	3236
364	20250306	151000	1033748666	1160	1156	1160	1156	1005
365	20250306	150900	1032582946	1160	1157	1160	1157	3055
366	20250306	150800	1029045236	1160	1160	1160	1160	0
367	20250306	150700	1029045236	1160	1159	1160	1159	467
368	20250306	150600	1028503616	1156	1156	1159	1154	12482
369	20250306	150500	1014072871	1157	1156	1157	1156	97
370	20250306	150400	1013960735	1157	1155	1157	1155	1404
371	20250306	150300	1012336390	1153	1153	1153	1153	4188
372	20250306	150200	1007507626	1157	1154	1157	1154	6559
373	20250306	150100	999938318	1152	1154	1154	1152	740
374	20250306	150000	999084932	1153	1153	1153	1153	3951
375	20250306	145900	994529429	1154	1154	1154	1154	1027
376	20250306	145800	993344271	1154	1154	1154	1154	1250
377	20250306	145700	991901771	1154	1154	1154	1154	30
378	20250306	145600	991867151	1154	1154	1154	1154	1
379	20250306	145500	991865997	1154	1155	1155	1154	1228
380	20250306	145400	990448551	1157	1157	1157	1157	0
381	20250306	145300	990448551	1157	1157	1157	1157	0
382	20250306	145200	990448551	1157	1157	1157	1157	0
383	20250306	145100	990448551	1157	1157	1157	1157	101
384	20250306	145000	990331694	1155	1155	1155	1155	684
385	20250306	144900	989541674	1158	1158	1158	1155	291
386	20250306	144800	989204966	1158	1158	1158	1158	0
387	20250306	144700	989204966	1158	1158	1158	1158	0
388	20250306	144600	989204966	1158	1157	1158	1155	1390
389	20250306	144500	987596755	1157	1157	1157	1157	0
390	20250306	144400	987596755	1157	1157	1157	1157	7
391	20250306	144300	987588656	1158	1157	1158	1157	223
392	20250306	144200	987330622	1157	1157	1157	1157	1398
393	20250306	144100	985713136	1157	1157	1157	1157	100
394	20250306	144000	985597436	1157	1157	1157	1157	0
395	20250306	143900	985597436	1157	1158	1158	1157	527
396	20250306	143800	984987677	1155	1155	1155	1155	0
397	20250306	143700	984987677	1155	1158	1158	1155	90
398	20250306	143600	984883718	1155	1157	1157	1155	301
399	20250306	143500	984536006	1158	1158	1158	1158	342
400	20250306	143400	984139970	1158	1158	1158	1158	0
401	20250306	143300	984139970	1158	1158	1158	1158	0
402	20250306	143200	984139970	1158	1158	1158	1158	100
403	20250306	143100	984024170	1160	1159	1160	1159	3000
404	20250306	143000	980544985	1158	1156	1158	1155	1697
405	20250306	142900	978582479	1156	1157	1157	1156	2805
406	20250306	142800	975339499	1158	1158	1158	1158	55
407	20250306	142700	975275809	1159	1159	1159	1159	485
408	20250306	142600	974713694	1159	1160	1160	1159	146
409	20250306	142500	974544393	1159	1159	1159	1159	493
410	20250306	142400	973973006	1160	1160	1160	1160	10
411	20250306	142300	973961406	1160	1160	1160	1160	76
412	20250306	142200	973873246	1160	1160	1160	1160	0
413	20250306	142100	973873246	1160	1160	1160	1160	0
414	20250306	142000	973873246	1160	1159	1160	1159	1255
415	20250306	141900	972418446	1160	1160	1160	1160	150
416	20250306	141800	972244446	1162	1162	1162	1162	0
417	20250306	141700	972244446	1162	1162	1162	1162	0
418	20250306	141600	972244446	1162	1162	1162	1162	138
419	20250306	141500	972084090	1165	1165	1165	1165	153
420	20250306	141400	971905845	1166	1164	1166	1164	2057
421	20250306	141300	969510766	1164	1163	1164	1163	1108
422	20250306	141200	968221834	1163	1163	1163	1163	32
423	20250306	141100	968184618	1163	1162	1163	1162	487
424	20250306	141000	967618343	1162	1162	1162	1162	0
425	20250306	140900	967618343	1162	1162	1162	1162	0
426	20250306	140800	967618343	1162	1162	1162	1162	0
427	20250306	140700	967618343	1162	1160	1162	1160	1292
428	20250306	140600	966117419	1160	1159	1160	1159	1001
429	20250306	140500	964957259	1159	1159	1159	1159	0
430	20250306	140400	964957259	1159	1159	1159	1159	0
431	20250306	140300	964957259	1159	1155	1159	1155	13190
432	20250306	140200	949686951	1155	1155	1155	1155	446
433	20250306	140100	949171821	1156	1156	1156	1156	100
434	20250306	140000	949056221	1156	1156	1156	1156	2454
435	20250306	135900	946219397	1156	1156	1156	1156	2145
436	20250306	135800	943739777	1156	1156	1156	1156	1276
437	20250306	135700	942264721	1156	1156	1156	1156	0
438	20250306	135600	942264721	1156	1156	1156	1156	156
439	20250306	135500	942084385	1156	1155	1156	1155	2666
440	20250306	135400	939002511	1156	1155	1156	1155	100
441	20250306	135300	938886972	1153	1153	1153	1153	0
442	20250306	135200	938886972	1153	1153	1153	1153	410
443	20250306	135100	938414242	1153	1153	1153	1153	904
444	20250306	135000	937371930	1154	1154	1154	1154	700
445	20250306	134900	936564130	1154	1154	1154	1154	0
446	20250306	134800	936564130	1154	1154	1154	1154	196
447	20250306	134700	936337946	1155	1155	1155	1155	155
448	20250306	134600	936158921	1155	1155	1155	1155	1
449	20250306	134500	936157766	1154	1154	1154	1154	667
450	20250306	134400	935388048	1156	1156	1156	1156	0
451	20250306	134300	935388048	1156	1156	1156	1156	0
452	20250306	134200	935388048	1156	1156	1156	1156	0
453	20250306	134100	935388048	1156	1156	1156	1156	1
454	20250306	134000	935386892	1154	1154	1154	1154	0
455	20250306	133900	935386892	1154	1154	1154	1154	53
456	20250306	133800	935325730	1154	1154	1154	1154	0
457	20250306	133700	935325730	1154	1153	1154	1153	539
458	20250306	133600	934704262	1154	1154	1154	1154	6
459	20250306	133500	934697338	1156	1156	1156	1156	74
460	20250306	133400	934611794	1156	1156	1156	1156	0
461	20250306	133300	934611794	1156	1153	1156	1153	2747
462	20250306	133200	931444233	1156	1156	1156	1156	0
463	20250306	133100	931444233	1156	1156	1156	1156	10
464	20250306	133000	931432673	1154	1156	1156	1154	367
465	20250306	132900	931008621	1156	1156	1156	1156	100
466	20250306	132800	930893021	1154	1154	1154	1154	0
467	20250306	132700	930893021	1154	1154	1154	1154	250
468	20250306	132600	930604521	1156	1156	1156	1156	100
469	20250306	132500	930488921	1156	1156	1156	1156	6
470	20250306	132400	930481985	1157	1156	1157	1156	1051
471	20250306	132300	929267028	1157	1157	1157	1157	9
472	20250306	132200	929256615	1158	1158	1158	1158	0
473	20250306	132100	929256615	1158	1158	1158	1158	0
474	20250306	132000	929256615	1158	1158	1158	1158	500
475	20250306	131900	928677615	1158	1157	1158	1157	2192
476	20250306	131800	926141279	1156	1156	1156	1156	0
477	20250306	131700	926141279	1156	1156	1156	1156	0
478	20250306	131600	926141279	1156	1156	1156	1156	300
479	20250306	131500	925794479	1156	1156	1156	1156	0
480	20250306	131400	925794479	1156	1155	1156	1155	3031
481	20250306	131300	922292644	1155	1154	1155	1154	2000
482	20250306	131200	919983515	1153	1153	1153	1153	956
483	20250306	131100	918881247	1153	1153	1153	1153	0
484	20250306	131000	918881247	1153	1153	1153	1153	1200
485	20250306	130900	917497647	1154	1154	1154	1154	919
486	20250306	130800	916437121	1154	1154	1154	1154	2231
487	20250306	130700	913862547	1155	1157	1157	1155	2686
488	20250306	130600	910757854	1157	1157	1157	1157	0
489	20250306	130500	910757854	1157	1157	1157	1157	0
490	20250306	130400	910757854	1157	1157	1157	1157	1118
491	20250306	130300	909464328	1156	1156	1156	1156	62
492	20250306	130200	909392656	1157	1157	1157	1157	0
493	20250306	130100	909392656	1157	1156	1157	1156	401
494	20250306	130000	908929099	1155	1153	1155	1153	921
495	20250306	125900	907865786	1153	1153	1153	1153	0
496	20250306	125800	907865786	1153	1153	1153	1153	300
497	20250306	125700	907519886	1155	1155	1155	1155	1
498	20250306	125600	907518731	1154	1154	1154	1154	1800
499	20250306	125500	905441531	1154	1154	1154	1154	0
500	20250306	125400	905441531	1154	1154	1154	1154	0
501	20250306	125300	905441531	1154	1154	1154	1154	600
502	20250306	125200	904749131	1154	1154	1154	1154	1
503	20250306	125100	904747977	1151	1151	1151	1151	0
504	20250306	125000	904747977	1151	1151	1151	1151	0
505	20250306	124900	904747977	1151	1152	1152	1151	1058
506	20250306	124800	903529219	1151	1151	1151	1151	0
507	20250306	124700	903529219	1151	1151	1151	1151	0
508	20250306	124600	903529219	1151	1151	1151	1151	0
509	20250306	124500	903529219	1151	1151	1151	1151	4
510	20250306	124400	903524615	1151	1151	1151	1151	0
511	20250306	124300	903524615	1151	1153	1153	1151	2762
512	20250306	124200	900342604	1156	1153	1156	1153	3541
513	20250306	124100	896259828	1151	1151	1151	1151	0
514	20250306	124000	896259828	1151	1151	1151	1151	3054
515	20250306	123900	892744674	1151	1151	1151	1151	0
516	20250306	123800	892744674	1151	1151	1151	1151	20
517	20250306	123700	892721654	1153	1153	1153	1153	0
518	20250306	123600	892721654	1153	1153	1153	1153	1
519	20250306	123500	892720501	1151	1153	1153	1151	772
520	20250306	123400	891831927	1153	1153	1153	1153	0
521	20250306	123300	891831927	1153	1153	1153	1153	1
522	20250306	123200	891830774	1151	1151	1151	1151	1416
523	20250306	123100	890200958	1151	1151	1151	1151	968
524	20250306	123000	889086790	1151	1153	1153	1151	534
525	20250306	122900	888471158	1150	1152	1152	1150	2945
526	20250306	122800	885079607	1153	1153	1153	1153	25
527	20250306	122700	885050782	1153	1154	1154	1153	1042
528	20250306	122600	883849324	1157	1157	1157	1157	1
529	20250306	122500	883848167	1154	1154	1158	1154	1896
530	20250306	122400	881659677	1154	1154	1154	1154	0
531	20250306	122300	881659677	1154	1154	1154	1154	5
532	20250306	122200	881653907	1154	1154	1154	1154	0
533	20250306	122100	881653907	1154	1154	1154	1154	13
534	20250306	122000	881638905	1154	1153	1154	1152	1938
535	20250306	121900	879405825	1154	1154	1154	1154	0
536	20250306	121800	879405825	1154	1154	1154	1154	100
537	20250306	121700	879290425	1153	1153	1153	1153	315
538	20250306	121600	878927230	1151	1151	1151	1151	0
539	20250306	121500	878927230	1151	1152	1152	1151	2500
540	20250306	121400	876049365	1152	1152	1152	1152	0
541	20250306	121300	876049365	1152	1152	1152	1152	0
542	20250306	121200	876049365	1152	1152	1152	1152	5
543	20250306	121100	876043605	1152	1152	1152	1152	109
544	20250306	121000	875918037	1152	1152	1152	1152	470
545	20250306	120900	875376597	1152	1152	1152	1152	500
546	20250306	120800	874800597	1152	1151	1152	1151	1247
547	20250306	120700	873364141	1151	1151	1151	1151	96
548	20250306	120600	873253645	1151	1153	1153	1151	2799
549	20250306	120500	870030798	1153	1153	1153	1153	32
550	20250306	120400	869993902	1154	1154	1154	1154	90
551	20250306	120300	869890042	1151	1155	1157	1151	19620
552	20250306	120200	847297397	1155	1157	1157	1155	626
553	20250306	120100	846573915	1157	1158	1158	1154	14628
554	20250306	120000	829659870	1158	1158	1158	1158	18
555	20250306	115900	829639026	1158	1158	1158	1158	0
556	20250306	115800	829639026	1158	1159	1159	1158	572
557	20250306	115700	828976632	1161	1161	1161	1161	0
558	20250306	115600	828976632	1161	1161	1161	1161	100
559	20250306	115500	828860532	1161	1159	1161	1159	99
560	20250306	115400	828745772	1159	1159	1159	1159	0
561	20250306	115300	828745772	1159	1159	1159	1159	2
562	20250306	115200	828743454	1160	1162	1162	1160	3041
563	20250306	115100	825215888	1160	1160	1160	1160	0
564	20250306	115000	825215888	1160	1160	1160	1160	32
565	20250306	114900	825178768	1162	1162	1162	1162	3
566	20250306	114800	825175282	1162	1162	1162	1162	0
567	20250306	114700	825175282	1162	1162	1162	1162	0
568	20250306	114600	825175282	1162	1162	1162	1162	2
569	20250306	114500	825172958	1161	1161	1161	1161	0
570	20250306	114400	825172958	1161	1162	1162	1161	140
571	20250306	114300	825010279	1161	1161	1161	1161	0
572	20250306	114200	825010279	1161	1161	1161	1161	1000
573	20250306	114100	823849279	1161	1161	1161	1161	3
574	20250306	114000	823845796	1159	1158	1159	1158	1161
575	20250306	113900	822501143	1158	1158	1158	1158	118
576	20250306	113800	822364499	1158	1158	1158	1158	1436
577	20250306	113700	820701611	1158	1158	1158	1158	0
578	20250306	113600	820701611	1158	1158	1158	1158	0
579	20250306	113500	820701611	1158	1158	1158	1158	0
580	20250306	113400	820701611	1158	1158	1158	1158	0
581	20250306	113300	820701611	1158	1158	1158	1158	3
582	20250306	113200	820698137	1158	1157	1158	1156	3725
583	20250306	113100	816390100	1158	1158	1158	1158	234
584	20250306	113000	816119128	1158	1157	1158	1157	1294
585	20250306	112900	814621815	1156	1157	1157	1156	898
586	20250306	112800	813583687	1157	1156	1157	1156	1032
587	20250306	112700	812389665	1156	1156	1156	1156	2
588	20250306	112600	812387353	1157	1157	1157	1157	223
589	20250306	112500	812129342	1160	1160	1160	1160	0
590	20250306	112400	812129342	1160	1160	1160	1160	1
591	20250306	112300	812128182	1157	1158	1161	1157	1331
592	20250306	112200	810587301	1159	1157	1164	1157	3730
593	20250306	112100	806261435	1157	1157	1157	1157	2376
594	20250306	112000	803512403	1157	1156	1157	1156	2000
595	20250306	111900	801199733	1154	1154	1154	1154	305
596	20250306	111800	800847763	1153	1153	1153	1153	425
597	20250306	111700	800357738	1153	1153	1153	1153	20
598	20250306	111600	800334678	1153	1153	1153	1153	1000
599	20250306	111500	799181678	1153	1154	1154	1153	28
600	20250306	111400	799149391	1154	1154	1154	1152	527
601	20250306	111300	798542097	1154	1157	1157	1151	13541
602	20250306	111200	782918499	1158	1158	1158	1158	0
603	20250306	111100	782918499	1158	1158	1158	1158	3
604	20250306	111000	782915025	1158	1158	1158	1158	1
605	20250306	110900	782913867	1158	1158	1158	1158	3
606	20250306	110800	782910393	1158	1158	1158	1158	40
607	20250306	110700	782864073	1158	1158	1158	1158	50
608	20250306	110600	782806173	1158	1158	1158	1158	0
609	20250306	110500	782806173	1158	1158	1158	1158	0
610	20250306	110400	782806173	1158	1157	1158	1155	2693
611	20250306	110300	779692937	1157	1158	1158	1157	512
612	20250306	110200	779100552	1157	1159	1159	1157	1555
613	20250306	110100	777300146	1160	1160	1160	1160	1
614	20250306	110000	777298986	1159	1159	1159	1159	0
615	20250306	105900	777298986	1159	1159	1159	1159	0
616	20250306	105800	777298986	1159	1159	1159	1158	8489
617	20250306	105700	767460980	1159	1159	1159	1159	505
618	20250306	105600	766875685	1158	1159	1159	1158	2940
619	20250306	105500	763469338	1159	1160	1160	1159	349
620	20250306	105400	763064647	1160	1160	1160	1160	1861
621	20250306	105300	760905887	1160	1160	1160	1160	2178
622	20250306	105200	758379407	1164	1164	1164	1164	1
623	20250306	105100	758378243	1160	1160	1160	1160	0
624	20250306	105000	758378243	1160	1161	1163	1160	1450
625	20250306	104900	756694885	1161	1161	1161	1161	1100
626	20250306	104800	755417785	1160	1161	1161	1160	3333
627	20250306	104700	751548491	1161	1161	1161	1161	4
628	20250306	104600	751543847	1161	1161	1161	1161	2
629	20250306	104500	751541525	1162	1165	1165	1162	911
630	20250306	104400	750482940	1160	1161	1161	1160	25547
631	20250306	104300	720842709	1162	1162	1162	1162	0
632	20250306	104200	720842709	1162	1162	1162	1162	4005
633	20250306	104100	716188899	1165	1165	1165	1165	1266
634	20250306	104000	714714009	1166	1166	1166	1166	96
635	20250306	103900	714602073	1165	1165	1165	1165	353
636	20250306	103800	714190828	1165	1165	1165	1165	364
637	20250306	103700	713766768	1165	1165	1165	1165	0
638	20250306	103600	713766768	1165	1162	1165	1162	166
639	20250306	103500	713573873	1162	1164	1164	1162	12403
640	20250306	103400	699155019	1163	1163	1163	1163	140
641	20250306	103300	698992199	1163	1163	1163	1163	284
642	20250306	103200	698661907	1165	1165	1165	1165	0
643	20250306	103100	698661907	1165	1165	1165	1165	0
644	20250306	103000	698661907	1165	1163	1165	1163	1738
645	20250306	102900	696638071	1162	1162	1162	1162	455
646	20250306	102800	696109361	1165	1165	1165	1165	0
647	20250306	102700	696109361	1165	1165	1165	1165	501
648	20250306	102600	695525696	1161	1162	1163	1161	816
649	20250306	102500	694578240	1162	1162	1162	1162	20
650	20250306	102400	694555000	1162	1166	1166	1162	126
651	20250306	102300	694408522	1166	1165	1166	1165	521
652	20250306	102200	693801536	1165	1164	1165	1160	3171
653	20250306	102100	690119233	1167	1165	1167	1164	391
654	20250306	102000	689663764	1168	1168	1168	1168	0
655	20250306	101900	689663764	1168	1167	1168	1167	305
656	20250306	101800	689307796	1169	1169	1169	1167	2051
657	20250306	101700	686913066	1169	1167	1169	1167	1183
658	20250306	101600	685532414	1164	1161	1164	1160	2112
659	20250306	101500	683080976	1157	1162	1162	1157	15013
660	20250306	101400	665681105	1164	1164	1164	1164	4
661	20250306	101300	665676449	1164	1163	1164	1163	1015
662	20250306	101200	664495996	1162	1162	1162	1160	1493
663	20250306	101100	662761992	1162	1162	1163	1162	6419
664	20250306	101000	655303112	1162	1159	1162	1158	10186
665	20250306	100900	643502942	1160	1162	1162	1160	8938
666	20250306	100800	633129389	1163	1163	1164	1161	15389
667	20250306	100700	615247129	1164	1165	1165	1164	600
668	20250306	100600	614548229	1165	1165	1168	1165	586
669	20250306	100500	613865536	1165	1166	1166	1163	4051
670	20250306	100400	609150316	1168	1168	1168	1167	1078
671	20250306	100300	607891686	1168	1165	1168	1164	7106
672	20250306	100200	599605138	1165	1164	1167	1161	12631
673	20250306	100100	584909811	1164	1166	1166	1161	25304
674	20250306	100000	555443572	1168	1170	1170	1167	7041
675	20250306	095900	547221516	1170	1171	1171	1170	2112
676	20250306	095800	544748947	1171	1170	1171	1168	961
677	20250306	095700	543624775	1170	1168	1171	1168	1653
678	20250306	095600	541692307	1168	1172	1175	1168	9679
679	20250306	095500	530369173	1172	1174	1174	1172	428
680	20250306	095400	529867503	1174	1170	1174	1168	4869
681	20250306	095300	524169860	1169	1171	1174	1169	6268
682	20250306	095200	516837772	1169	1171	1188	1169	13555
683	20250306	095100	500919750	1175	1174	1175	1174	3745
684	20250306	095000	496521227	1175	1175	1175	1171	2868
685	20250306	094900	493160335	1175	1182	1182	1175	6712
686	20250306	094800	485259584	1182	1187	1187	1180	2866
687	20250306	094700	481869764	1188	1176	1188	1176	18871
688	20250306	094600	459488947	1176	1176	1179	1172	6501
689	20250306	094500	451850683	1176	1172	1177	1172	7516
690	20250306	094400	443012560	1177	1171	1177	1170	1519
691	20250306	094300	441228757	1172	1169	1172	1168	2611
692	20250306	094200	438172393	1169	1167	1169	1165	11764
693	20250306	094100	424450444	1167	1172	1173	1167	16758
694	20250306	094000	404865352	1169	1173	1173	1169	22
695	20250306	093900	404839564	1169	1171	1173	1169	3015
696	20250306	093800	401310929	1171	1171	1175	1171	5122
697	20250306	093700	395312867	1171	1168	1171	1167	1406
698	20250306	093600	393670368	1171	1167	1174	1166	11343
699	20250306	093500	380420156	1167	1169	1170	1166	11249
700	20250306	093400	367278634	1170	1172	1172	1170	2733
701	20250306	093300	364079989	1170	1178	1178	1169	14848
702	20250306	093200	346663181	1177	1180	1180	1176	18238
703	20250306	093100	325192540	1184	1185	1185	1184	260
704	20250306	093000	324884540	1180	1183	1186	1180	11070
705	20250306	092900	311801586	1183	1180	1183	1180	3464
706	20250306	092800	307705774	1180	1186	1186	1180	13369
707	20250306	092700	291908472	1186	1181	1187	1180	1110
708	20250306	092600	290596527	1180	1182	1189	1180	8360
709	20250306	092500	280699508	1189	1186	1189	1182	9450
710	20250306	092400	269504756	1186	1185	1190	1185	5200
711	20250306	092300	263324998	1185	1185	1191	1184	36597
712	20250306	092200	219801332	1186	1185	1191	1184	33002
713	20250306	092100	180606617	1184	1178	1186	1178	12917
714	20250306	092000	165325740	1183	1178	1183	1178	660
715	20250306	091900	164548215	1177	1177	1183	1177	3196
716	20250306	091800	160772747	1183	1179	1183	1179	497
717	20250306	091700	160185436	1178	1178	1178	1178	1155
718	20250306	091600	158824846	1176	1182	1183	1176	5597
719	20250306	091500	152225872	1183	1183	1183	1183	1796
720	20250306	091400	150101204	1182	1173	1182	1172	9976
721	20250306	091300	138350818	1172	1175	1176	1172	10123
722	20250306	091200	126464589	1176	1176	1176	1176	0
723	20250306	091100	126464589	1176	1172	1176	1172	3606
724	20250306	091000	122230505	1173	1172	1173	1172	1641
725	20250306	090900	120305613	1167	1169	1170	1167	7976
726	20250306	090800	110982268	1169	1170	1176	1169	9603
727	20250306	090700	99747659	1170	1171	1171	1170	1918
728	20250306	090600	97502888	1176	1171	1176	1171	642
729	20250306	090500	96748106	1171	1177	1177	1171	8956
730	20250306	090400	86253021	1178	1174	1178	1172	4836
731	20250306	090300	80570283	1174	1174	1177	1174	1924
732	20250306	090200	78305888	1171	1175	1179	1164	10150
733	20250306	090100	66442387	1175	1186	1186	1175	15202
734	20250306	090000	48509608	1181	1185	1190	1178	40960