KissMeData/123010/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	202400	889740235	1586	1586	1586	1586	10319
3	20250311	202300	889740235	1586	1586	1586	1586	0
4	20250311	202200	889740235	1586	1586	1586	1586	0
5	20250311	202100	889740235	1586	1586	1586	1586	0
6	20250311	202000	889740235	1586	1586	1586	1586	0
7	20250311	201900	889740235	1586	1586	1586	1586	0
8	20250311	201800	889740235	1586	1586	1586	1586	0
9	20250311	201700	889740235	1586	1586	1586	1586	0
10	20250311	201600	889740235	1586	1586	1586	1586	0
11	20250311	201500	889740235	1586	1586	1586	1586	0
12	20250311	201400	889740235	1586	1586	1586	1586	0
13	20250311	201300	889740235	1586	1586	1586	1586	0
14	20250311	201200	889740235	1586	1586	1586	1586	0
15	20250311	201100	889740235	1586	1586	1586	1586	0
16	20250311	201000	889740235	1586	1586	1586	1586	0
17	20250311	200900	889740235	1586	1586	1586	1586	0
18	20250311	200800	889740235	1586	1586	1586	1586	0
19	20250311	200700	889740235	1586	1586	1586	1586	0
20	20250311	200600	889740235	1586	1586	1586	1586	0
21	20250311	200500	889740235	1586	1586	1586	1586	0
22	20250311	200400	889740235	1586	1586	1586	1586	0
23	20250311	200300	889740235	1586	1586	1586	1586	0
24	20250311	200200	889740235	1586	1586	1586	1586	0
25	20250311	200100	889740235	1586	1586	1586	1586	0
26	20250311	200000	889740235	1586	1586	1586	1586	0
27	20250311	195900	889740235	1586	1586	1586	1586	0
28	20250311	195800	889740235	1586	1586	1586	1586	0
29	20250311	195700	889740235	1586	1586	1586	1586	0
30	20250311	195600	889740235	1586	1586	1586	1586	0
31	20250311	195500	889740235	1586	1586	1586	1586	0
32	20250311	195400	889740235	1586	1586	1586	1586	10319
33	20250311	195300	889740235	1586	1586	1586	1586	0
34	20250311	195200	889740235	1586	1586	1586	1586	0
35	20250311	195100	889740235	1586	1586	1586	1586	0
36	20250311	195000	889740235	1586	1586	1586	1586	0
37	20250311	194900	889740235	1586	1586	1586	1586	0
38	20250311	194800	889740235	1586	1586	1586	1586	0
39	20250311	194700	889740235	1586	1586	1586	1586	0
40	20250311	194600	889740235	1586	1586	1586	1586	0
41	20250311	194500	889740235	1586	1586	1586	1586	0
42	20250311	194400	889740235	1586	1586	1586	1586	0
43	20250311	194300	889740235	1586	1586	1586	1586	0
44	20250311	194200	889740235	1586	1586	1586	1586	0
45	20250311	194100	889740235	1586	1586	1586	1586	0
46	20250311	194000	889740235	1586	1586	1586	1586	0
47	20250311	193900	889740235	1586	1586	1586	1586	0
48	20250311	193800	889740235	1586	1586	1586	1586	0
49	20250311	193700	889740235	1586	1586	1586	1586	0
50	20250311	193600	889740235	1586	1586	1586	1586	0
51	20250311	193500	889740235	1586	1586	1586	1586	0
52	20250311	193400	889740235	1586	1586	1586	1586	0
53	20250311	193300	889740235	1586	1586	1586	1586	0
54	20250311	193200	889740235	1586	1586	1586	1586	0
55	20250311	193100	889740235	1586	1586	1586	1586	0
56	20250311	193000	889740235	1586	1586	1586	1586	0
57	20250311	192900	889740235	1586	1586	1586	1586	0
58	20250311	192800	889740235	1586	1586	1586	1586	0
59	20250311	192700	889740235	1586	1586	1586	1586	0
60	20250311	192600	889740235	1586	1586	1586	1586	0
61	20250311	192500	889740235	1586	1586	1586	1586	0
62	20250311	192400	889740235	1586	1586	1586	1586	10319
63	20250311	192300	889740235	1586	1586	1586	1586	0
64	20250311	192200	889740235	1586	1586	1586	1586	0
65	20250311	192100	889740235	1586	1586	1586	1586	0
66	20250311	192000	889740235	1586	1586	1586	1586	0
67	20250311	191900	889740235	1586	1586	1586	1586	0
68	20250311	191800	889740235	1586	1586	1586	1586	0
69	20250311	191700	889740235	1586	1586	1586	1586	0
70	20250311	191600	889740235	1586	1586	1586	1586	0
71	20250311	191500	889740235	1586	1586	1586	1586	0
72	20250311	191400	889740235	1586	1586	1586	1586	0
73	20250311	191300	889740235	1586	1586	1586	1586	0
74	20250311	191200	889740235	1586	1586	1586	1586	0
75	20250311	191100	889740235	1586	1586	1586	1586	0
76	20250311	191000	889740235	1586	1586	1586	1586	0
77	20250311	190900	889740235	1586	1586	1586	1586	0
78	20250311	190800	889740235	1586	1586	1586	1586	0
79	20250311	190700	889740235	1586	1586	1586	1586	0
80	20250311	190600	889740235	1586	1586	1586	1586	0
81	20250311	190500	889740235	1586	1586	1586	1586	0
82	20250311	190400	889740235	1586	1586	1586	1586	0
83	20250311	190300	889740235	1586	1586	1586	1586	0
84	20250311	190200	889740235	1586	1586	1586	1586	0
85	20250311	190100	889740235	1586	1586	1586	1586	0
86	20250311	190000	889740235	1586	1586	1586	1586	0
87	20250311	185900	889740235	1586	1586	1586	1586	0
88	20250311	185800	889740235	1586	1586	1586	1586	0
89	20250311	185700	889740235	1586	1586	1586	1586	0
90	20250311	185600	889740235	1586	1586	1586	1586	0
91	20250311	185500	889740235	1586	1586	1586	1586	0
92	20250311	185400	889740235	1586	1586	1586	1586	10319
93	20250311	185300	889740235	1586	1586	1586	1586	0
94	20250311	185200	889740235	1586	1586	1586	1586	0
95	20250311	185100	889740235	1586	1586	1586	1586	0
96	20250311	185000	889740235	1586	1586	1586	1586	0
97	20250311	184900	889740235	1586	1586	1586	1586	0
98	20250311	184800	889740235	1586	1586	1586	1586	0
99	20250311	184700	889740235	1586	1586	1586	1586	0
100	20250311	184600	889740235	1586	1586	1586	1586	0
101	20250311	184500	889740235	1586	1586	1586	1586	0
102	20250311	184400	889740235	1586	1586	1586	1586	0
103	20250311	184300	889740235	1586	1586	1586	1586	0
104	20250311	184200	889740235	1586	1586	1586	1586	0
105	20250311	184100	889740235	1586	1586	1586	1586	0
106	20250311	184000	889740235	1586	1586	1586	1586	0
107	20250311	183900	889740235	1586	1586	1586	1586	0
108	20250311	183800	889740235	1586	1586	1586	1586	0
109	20250311	183700	889740235	1586	1586	1586	1586	0
110	20250311	183600	889740235	1586	1586	1586	1586	0
111	20250311	183500	889740235	1586	1586	1586	1586	0
112	20250311	183400	889740235	1586	1586	1586	1586	0
113	20250311	183300	889740235	1586	1586	1586	1586	0
114	20250311	183200	889740235	1586	1586	1586	1586	0
115	20250311	183100	889740235	1586	1586	1586	1586	0
116	20250311	183000	889740235	1586	1586	1586	1586	0
117	20250311	182900	889740235	1586	1586	1586	1586	0
118	20250311	182800	889740235	1586	1586	1586	1586	0
119	20250311	182700	889740235	1586	1586	1586	1586	0
120	20250311	182600	889740235	1586	1586	1586	1586	0
121	20250311	182500	889740235	1586	1586	1586	1586	0
122	20250311	182400	889740235	1586	1586	1586	1586	10319
123	20250311	182300	889740235	1586	1586	1586	1586	0
124	20250311	182200	889740235	1586	1586	1586	1586	0
125	20250311	182100	889740235	1586	1586	1586	1586	0
126	20250311	182000	889740235	1586	1586	1586	1586	0
127	20250311	181900	889740235	1586	1586	1586	1586	0
128	20250311	181800	889740235	1586	1586	1586	1586	0
129	20250311	181700	889740235	1586	1586	1586	1586	0
130	20250311	181600	889740235	1586	1586	1586	1586	0
131	20250311	181500	889740235	1586	1586	1586	1586	0
132	20250311	181400	889740235	1586	1586	1586	1586	0
133	20250311	181300	889740235	1586	1586	1586	1586	0
134	20250311	181200	889740235	1586	1586	1586	1586	0
135	20250311	181100	889740235	1586	1586	1586	1586	0
136	20250311	181000	889740235	1586	1586	1586	1586	0
137	20250311	180900	889740235	1586	1586	1586	1586	0
138	20250311	180800	889740235	1586	1586	1586	1586	0
139	20250311	180700	889740235	1586	1586	1586	1586	0
140	20250311	180600	889740235	1586	1586	1586	1586	0
141	20250311	180500	889740235	1586	1586	1586	1586	0
142	20250311	180400	889740235	1586	1586	1586	1586	0
143	20250311	180300	889740235	1586	1586	1586	1586	0
144	20250311	180200	889740235	1586	1586	1586	1586	0
145	20250311	180100	889740235	1586	1586	1586	1586	0
146	20250311	180000	889740235	1586	1586	1586	1586	0
147	20250311	175900	889740235	1586	1586	1586	1586	0
148	20250311	175800	889740235	1586	1586	1586	1586	0
149	20250311	175700	889740235	1586	1586	1586	1586	0
150	20250311	175600	889740235	1586	1586	1586	1586	0
151	20250311	175500	889740235	1586	1586	1586	1586	0
152	20250311	175400	889740235	1586	1586	1586	1586	10319
153	20250311	175300	889740235	1586	1586	1586	1586	0
154	20250311	175200	889740235	1586	1586	1586	1586	0
155	20250311	175100	889740235	1586	1586	1586	1586	0
156	20250311	175000	889740235	1586	1586	1586	1586	0
157	20250311	174900	889740235	1586	1586	1586	1586	0
158	20250311	174800	889740235	1586	1586	1586	1586	0
159	20250311	174700	889740235	1586	1586	1586	1586	0
160	20250311	174600	889740235	1586	1586	1586	1586	0
161	20250311	174500	889740235	1586	1586	1586	1586	0
162	20250311	174400	889740235	1586	1586	1586	1586	0
163	20250311	174300	889740235	1586	1586	1586	1586	0
164	20250311	174200	889740235	1586	1586	1586	1586	0
165	20250311	174100	889740235	1586	1586	1586	1586	0
166	20250311	174000	889740235	1586	1586	1586	1586	0
167	20250311	173900	889740235	1586	1586	1586	1586	0
168	20250311	173800	889740235	1586	1586	1586	1586	0
169	20250311	173700	889740235	1586	1586	1586	1586	0
170	20250311	173600	889740235	1586	1586	1586	1586	0
171	20250311	173500	889740235	1586	1586	1586	1586	0
172	20250311	173400	889740235	1586	1586	1586	1586	0
173	20250311	173300	889740235	1586	1586	1586	1586	0
174	20250311	173200	889740235	1586	1586	1586	1586	0
175	20250311	173100	889740235	1586	1586	1586	1586	0
176	20250311	173000	889740235	1586	1586	1586	1586	0
177	20250311	172900	889740235	1586	1586	1586	1586	0
178	20250311	172800	889740235	1586	1586	1586	1586	0
179	20250311	172700	889740235	1586	1586	1586	1586	0
180	20250311	172600	889740235	1586	1586	1586	1586	0
181	20250311	172500	889740235	1586	1586	1586	1586	0
182	20250311	172400	889740235	1586	1586	1586	1586	10319
183	20250311	172300	889740235	1586	1586	1586	1586	0
184	20250311	172200	889740235	1586	1586	1586	1586	0
185	20250311	172100	889740235	1586	1586	1586	1586	0
186	20250311	172000	889740235	1586	1586	1586	1586	0
187	20250311	171900	889740235	1586	1586	1586	1586	0
188	20250311	171800	889740235	1586	1586	1586	1586	0
189	20250311	171700	889740235	1586	1586	1586	1586	0
190	20250311	171600	889740235	1586	1586	1586	1586	0
191	20250311	171500	889740235	1586	1586	1586	1586	0
192	20250311	171400	889740235	1586	1586	1586	1586	0
193	20250311	171300	889740235	1586	1586	1586	1586	0
194	20250311	171200	889740235	1586	1586	1586	1586	0
195	20250311	171100	889740235	1586	1586	1586	1586	0
196	20250311	171000	889740235	1586	1586	1586	1586	0
197	20250311	170900	889740235	1586	1586	1586	1586	0
198	20250311	170800	889740235	1586	1586	1586	1586	0
199	20250311	170700	889740235	1586	1586	1586	1586	0
200	20250311	170600	889740235	1586	1586	1586	1586	0
201	20250311	170500	889740235	1586	1586	1586	1586	0
202	20250311	170400	889740235	1586	1586	1586	1586	0
203	20250311	170300	889740235	1586	1586	1586	1586	0
204	20250311	170200	889740235	1586	1586	1586	1586	0
205	20250311	170100	889740235	1586	1586	1586	1586	0
206	20250311	170000	889740235	1586	1586	1586	1586	0
207	20250311	165900	889740235	1586	1586	1586	1586	0
208	20250311	165800	889740235	1586	1586	1586	1586	0
209	20250311	165700	889740235	1586	1586	1586	1586	0
210	20250311	165600	889740235	1586	1586	1586	1586	0
211	20250311	165500	889740235	1586	1586	1586	1586	0
212	20250311	165400	889740235	1586	1586	1586	1586	10319
213	20250311	165300	889740235	1586	1586	1586	1586	0
214	20250311	165200	889740235	1586	1586	1586	1586	0
215	20250311	165100	889740235	1586	1586	1586	1586	0
216	20250311	165000	889740235	1586	1586	1586	1586	0
217	20250311	164900	889740235	1586	1586	1586	1586	0
218	20250311	164800	889740235	1586	1586	1586	1586	0
219	20250311	164700	889740235	1586	1586	1586	1586	0
220	20250311	164600	889740235	1586	1586	1586	1586	0
221	20250311	164500	889740235	1586	1586	1586	1586	0
222	20250311	164400	889740235	1586	1586	1586	1586	0
223	20250311	164300	889740235	1586	1586	1586	1586	0
224	20250311	164200	889740235	1586	1586	1586	1586	0
225	20250311	164100	889740235	1586	1586	1586	1586	0
226	20250311	164000	889740235	1586	1586	1586	1586	0
227	20250311	163900	889740235	1586	1586	1586	1586	0
228	20250311	163800	889740235	1586	1586	1586	1586	0
229	20250311	163700	889740235	1586	1586	1586	1586	0
230	20250311	163600	889740235	1586	1586	1586	1586	0
231	20250311	163500	889740235	1586	1586	1586	1586	0
232	20250311	163400	889740235	1586	1586	1586	1586	0
233	20250311	163300	889740235	1586	1586	1586	1586	0
234	20250311	163200	889740235	1586	1586	1586	1586	0
235	20250311	163100	889740235	1586	1586	1586	1586	0
236	20250311	163000	889740235	1586	1586	1586	1586	0
237	20250311	162900	889740235	1586	1586	1586	1586	0
238	20250311	162800	889740235	1586	1586	1586	1586	0
239	20250311	162700	889740235	1586	1586	1586	1586	0
240	20250311	162600	889740235	1586	1586	1586	1586	0
241	20250311	162500	889740235	1586	1586	1586	1586	0
242	20250311	162400	889740235	1586	1586	1586	1586	10319
243	20250311	162300	889740235	1586	1586	1586	1586	0
244	20250311	162200	889740235	1586	1586	1586	1586	0
245	20250311	162100	889740235	1586	1586	1586	1586	0
246	20250311	162000	889740235	1586	1586	1586	1586	0
247	20250311	161900	889740235	1586	1586	1586	1586	0
248	20250311	161800	889740235	1586	1586	1586	1586	0
249	20250311	161700	889740235	1586	1586	1586	1586	0
250	20250311	161600	889740235	1586	1586	1586	1586	0
251	20250311	161500	889740235	1586	1586	1586	1586	0
252	20250311	161400	889740235	1586	1586	1586	1586	0
253	20250311	161300	889740235	1586	1586	1586	1586	0
254	20250311	161200	889740235	1586	1586	1586	1586	0
255	20250311	161100	889740235	1586	1586	1586	1586	0
256	20250311	161000	889740235	1586	1586	1586	1586	0
257	20250311	160900	889740235	1586	1586	1586	1586	0
258	20250311	160800	889740235	1586	1586	1586	1586	0
259	20250311	160700	889740235	1586	1586	1586	1586	0
260	20250311	160600	889740235	1586	1586	1586	1586	0
261	20250311	160500	889740235	1586	1586	1586	1586	0
262	20250311	160400	889740235	1586	1586	1586	1586	0
263	20250311	160300	889740235	1586	1586	1586	1586	0
264	20250311	160200	889740235	1586	1586	1586	1586	0
265	20250311	160100	889740235	1586	1586	1586	1586	0
266	20250311	160000	889740235	1586	1586	1586	1586	0
267	20250311	155900	889740235	1586	1586	1586	1586	0
268	20250311	155800	889740235	1586	1586	1586	1586	0
269	20250311	155700	889740235	1586	1586	1586	1586	0
270	20250311	155600	889740235	1586	1586	1586	1586	0
271	20250311	155500	889740235	1586	1586	1586	1586	0
272	20250311	155400	889740235	1586	1586	1586	1586	10319
273	20250311	155300	889740235	1586	1586	1586	1586	0
274	20250311	155200	889740235	1586	1586	1586	1586	0
275	20250311	155100	889740235	1586	1586	1586	1586	0
276	20250311	155000	889740235	1586	1586	1586	1586	0
277	20250311	154900	889740235	1586	1586	1586	1586	0
278	20250311	154800	889740235	1586	1586	1586	1586	0
279	20250311	154700	889740235	1586	1586	1586	1586	0
280	20250311	154600	889740235	1586	1586	1586	1586	0
281	20250311	154500	889740235	1586	1586	1586	1586	0
282	20250311	154400	889740235	1586	1586	1586	1586	0
283	20250311	154300	889740235	1586	1586	1586	1586	0
284	20250311	154200	889740235	1586	1586	1586	1586	0
285	20250311	154100	889740235	1586	1586	1586	1586	0
286	20250311	154000	889740235	1586	1586	1586	1586	0
287	20250311	153900	889740235	1586	1586	1586	1586	0
288	20250311	153800	889740235	1586	1586	1586	1586	0
289	20250311	153700	889740235	1586	1586	1586	1586	0
290	20250311	153600	889740235	1586	1586	1586	1586	0
291	20250311	153500	889740235	1586	1586	1586	1586	0
292	20250311	153400	889740235	1586	1586	1586	1586	0
293	20250311	153300	889740235	1586	1586	1586	1586	0
294	20250311	153200	889740235	1586	1586	1586	1586	0
295	20250311	153100	889740235	1586	1586	1586	1586	0
296	20250311	153000	889740235	1586	1586	1586	1586	10319
297	20250311	152900	873374301	1588	1588	1588	1588	0
298	20250311	152800	873374301	1588	1588	1588	1588	0
299	20250311	152700	873374301	1588	1588	1588	1588	0
300	20250311	152600	873374301	1588	1588	1588	1588	0
301	20250311	152500	873374301	1588	1588	1588	1588	0
302	20250311	152400	873374301	1588	1588	1588	1588	0
303	20250311	152300	873374301	1588	1588	1588	1588	0
304	20250311	152200	873374301	1588	1588	1588	1588	0
305	20250311	152100	873374301	1588	1588	1588	1588	0
306	20250311	152000	873374301	1588	1588	1588	1588	0
307	20250311	151900	873374301	1588	1589	1589	1586	4648
308	20250311	151800	865998683	1588	1588	1589	1588	605
309	20250311	151700	865037938	1589	1588	1589	1588	189
310	20250311	151600	864737796	1589	1587	1589	1587	3421
311	20250311	151500	859306839	1588	1588	1589	1588	2208
312	20250311	151400	855800285	1590	1589	1590	1589	203
313	20250311	151300	855477715	1590	1590	1590	1590	306
314	20250311	151200	854991175	1590	1588	1590	1588	704
315	20250311	151100	853873215	1590	1589	1590	1588	1157
316	20250311	151000	852035057	1588	1589	1589	1588	2863
317	20250311	150900	847488357	1588	1588	1588	1588	508
318	20250311	150800	846681653	1589	1589	1589	1589	55
319	20250311	150700	846594258	1589	1589	1589	1589	249
320	20250311	150600	846198597	1589	1589	1589	1588	1062
321	20250311	150500	844511279	1590	1590	1590	1590	72
322	20250311	150400	844396799	1590	1588	1590	1588	30
323	20250311	150300	844349155	1586	1586	1586	1586	1
324	20250311	150200	844347569	1586	1586	1586	1585	313
325	20250311	150100	843851412	1585	1585	1585	1585	0
326	20250311	150000	843851412	1585	1588	1588	1585	2678
327	20250311	145900	839603638	1588	1588	1588	1588	95
328	20250311	145800	839452778	1588	1589	1589	1588	2325
329	20250311	145700	835760658	1589	1588	1589	1588	159
330	20250311	145600	835508165	1588	1588	1588	1588	0
331	20250311	145500	835508165	1588	1589	1589	1588	1399
332	20250311	145400	833285553	1590	1590	1590	1590	0
333	20250311	145300	833285553	1590	1585	1590	1585	501
334	20250311	145200	832491463	1583	1590	1590	1583	2846
335	20250311	145100	827979798	1590	1590	1590	1590	0
336	20250311	145000	827979798	1590	1590	1590	1590	1
337	20250311	144900	827978208	1588	1590	1590	1588	1050
338	20250311	144800	826308768	1588	1587	1588	1587	628
339	20250311	144700	825311976	1586	1586	1586	1586	356
340	20250311	144600	824747360	1586	1585	1586	1585	100
341	20250311	144500	824588810	1585	1585	1585	1585	0
342	20250311	144400	824588810	1585	1585	1585	1585	478
343	20250311	144300	823831180	1586	1586	1586	1586	6
344	20250311	144200	823821664	1587	1585	1587	1584	2103
345	20250311	144100	820489630	1585	1585	1585	1585	440
346	20250311	144000	819792230	1586	1587	1587	1586	1157
347	20250311	143900	817956928	1587	1587	1587	1587	0
348	20250311	143800	817956928	1587	1587	1587	1587	5
349	20250311	143700	817948993	1587	1587	1587	1587	95
350	20250311	143600	817798228	1586	1589	1589	1586	3156
351	20250311	143500	812791652	1590	1591	1591	1590	97
352	20250311	143400	812637371	1593	1593	1593	1593	271
353	20250311	143300	812205668	1593	1593	1593	1593	0
354	20250311	143200	812205668	1593	1588	1593	1588	1459
355	20250311	143100	809886579	1586	1588	1588	1586	3097
356	20250311	143000	804972543	1588	1588	1588	1588	912
357	20250311	142900	803524287	1588	1588	1588	1588	0
358	20250311	142800	803524287	1588	1588	1588	1588	1007
359	20250311	142700	801925171	1588	1588	1588	1588	131
360	20250311	142600	801717143	1588	1588	1588	1588	18
361	20250311	142500	801688559	1588	1588	1588	1588	0
362	20250311	142400	801688559	1588	1588	1588	1588	1
363	20250311	142300	801686971	1587	1585	1587	1585	4386
364	20250311	142200	794734765	1585	1587	1587	1585	401
365	20250311	142100	794098875	1587	1587	1587	1587	0
366	20250311	142000	794098875	1587	1585	1587	1585	870
367	20250311	141900	792719530	1585	1585	1585	1585	471
368	20250311	141800	791972995	1586	1586	1586	1586	15
369	20250311	141700	791949205	1586	1586	1586	1586	109
370	20250311	141600	791776331	1587	1587	1587	1587	30
371	20250311	141500	791728721	1585	1585	1585	1585	0
372	20250311	141400	791728721	1585	1585	1585	1585	0
373	20250311	141300	791728721	1585	1585	1585	1585	0
374	20250311	141200	791728721	1585	1586	1586	1585	682
375	20250311	141100	790647137	1586	1587	1587	1586	164
376	20250311	141000	790387003	1587	1587	1587	1587	59
377	20250311	140900	790293370	1589	1589	1589	1589	0
378	20250311	140800	790293370	1589	1587	1589	1587	651
379	20250311	140700	789260231	1586	1586	1586	1586	1041
380	20250311	140600	787609205	1586	1585	1586	1585	173
381	20250311	140500	787334917	1586	1586	1586	1586	300
382	20250311	140400	786859117	1585	1589	1589	1584	1456
383	20250311	140300	784548564	1589	1590	1590	1589	278
384	20250311	140200	784106818	1589	1589	1589	1589	0
385	20250311	140100	784106818	1589	1589	1589	1589	2
386	20250311	140000	784103640	1588	1588	1588	1588	4
387	20250311	135900	784097288	1588	1593	1593	1588	31
388	20250311	135800	784048055	1588	1588	1588	1588	590
389	20250311	135700	783111135	1587	1587	1587	1587	0
390	20250311	135600	783111135	1587	1587	1587	1587	0
391	20250311	135500	783111135	1587	1589	1589	1587	603
392	20250311	135400	782153561	1588	1588	1588	1588	0
393	20250311	135300	782153561	1588	1588	1588	1588	0
394	20250311	135200	782153561	1588	1591	1592	1588	2871
395	20250311	135100	777587071	1591	1591	1591	1591	34
396	20250311	135000	777532977	1591	1591	1591	1591	10
397	20250311	134900	777517067	1592	1592	1592	1592	500
398	20250311	134800	776721067	1592	1591	1592	1590	1590
399	20250311	134700	774191670	1592	1592	1592	1592	313
400	20250311	134600	773693374	1593	1593	1593	1593	100
401	20250311	134500	773534074	1595	1595	1595	1595	0
402	20250311	134400	773534074	1595	1595	1595	1595	292
403	20250311	134300	773068334	1595	1598	1598	1595	1017
404	20250311	134200	771444443	1598	1598	1598	1598	0
405	20250311	134100	771444443	1598	1598	1598	1598	112
406	20250311	134000	771265467	1595	1595	1595	1595	0
407	20250311	133900	771265467	1595	1595	1595	1595	6
408	20250311	133800	771255897	1595	1596	1596	1595	38
409	20250311	133700	771195281	1595	1597	1597	1595	400
410	20250311	133600	770557211	1596	1596	1596	1596	282
411	20250311	133500	770107139	1596	1597	1597	1596	1073
412	20250311	133400	768393574	1598	1599	1599	1598	1575
413	20250311	133300	765875261	1599	1598	1599	1598	2000
414	20250311	133200	762677831	1597	1596	1597	1596	848
415	20250311	133100	761324073	1595	1595	1595	1595	305
416	20250311	133000	760837598	1596	1593	1596	1593	372
417	20250311	132900	760244417	1594	1593	1594	1593	400
418	20250311	132800	759607149	1591	1591	1591	1591	124
419	20250311	132700	759409865	1591	1591	1591	1591	10
420	20250311	132600	759393955	1586	1586	1586	1586	0
421	20250311	132500	759393955	1586	1585	1586	1585	2271
422	20250311	132400	755792335	1587	1591	1591	1587	2314
423	20250311	132300	752118195	1589	1586	1589	1585	425
424	20250311	132200	751443972	1589	1588	1589	1588	1274
425	20250311	132100	749420271	1588	1586	1588	1586	161
426	20250311	132000	749164825	1586	1583	1586	1583	3185
427	20250311	131900	744116068	1583	1582	1583	1582	3000
428	20250311	131800	739368336	1577	1575	1577	1575	22
429	20250311	131700	739333672	1575	1579	1579	1575	2405
430	20250311	131600	735540534	1578	1578	1578	1578	868
431	20250311	131500	734170830	1573	1576	1576	1572	3939
432	20250311	131400	727972353	1576	1576	1576	1576	261
433	20250311	131300	727561017	1578	1571	1578	1570	772
434	20250311	131200	726347967	1570	1573	1573	1570	5497
435	20250311	131100	717711407	1573	1583	1583	1570	60262
436	20250311	131000	622707416	1584	1586	1586	1584	2729
437	20250311	130900	618384350	1586	1585	1586	1585	369
438	20250311	130800	617799165	1586	1586	1586	1585	6849
439	20250311	130700	606939747	1587	1587	1587	1587	237
440	20250311	130600	606563628	1587	1588	1588	1587	4070
441	20250311	130500	600103272	1589	1589	1589	1589	0
442	20250311	130400	600103272	1589	1588	1589	1588	102
443	20250311	130300	599941294	1589	1589	1589	1589	4
444	20250311	130200	599934938	1589	1589	1589	1589	69
445	20250311	130100	599825297	1588	1589	1589	1588	4433
446	20250311	130000	592784479	1589	1590	1590	1589	135
447	20250311	125900	592569844	1591	1591	1591	1591	210
448	20250311	125800	592235734	1590	1590	1590	1590	0
449	20250311	125700	592235734	1590	1590	1590	1590	0
450	20250311	125600	592235734	1590	1591	1591	1589	6457
451	20250311	125500	581971104	1590	1590	1590	1590	6
452	20250311	125400	581961564	1595	1590	1595	1590	21
453	20250311	125300	581928169	1590	1590	1590	1590	114
454	20250311	125200	581746909	1590	1590	1590	1590	0
455	20250311	125100	581746909	1590	1590	1590	1590	1
456	20250311	125000	581745319	1596	1596	1596	1596	0
457	20250311	124900	581745319	1596	1596	1596	1596	4
458	20250311	124800	581738935	1598	1598	1598	1598	0
459	20250311	124700	581738935	1598	1598	1598	1598	0
460	20250311	124600	581738935	1598	1598	1598	1598	0
461	20250311	124500	581738935	1598	1598	1598	1598	0
462	20250311	124400	581738935	1598	1598	1598	1598	1000
463	20250311	124300	580140935	1598	1598	1598	1589	657
464	20250311	124200	579091319	1589	1589	1593	1589	3561
465	20250311	124100	573422172	1589	1589	1589	1589	1200
466	20250311	124000	571515372	1589	1591	1591	1588	11650
467	20250311	123900	552997265	1591	1592	1592	1591	701
468	20250311	123800	551881773	1593	1593	1593	1593	9
469	20250311	123700	551867436	1593	1593	1593	1590	2014
470	20250311	123600	548664134	1591	1590	1591	1590	374
471	20250311	123500	548069174	1590	1590	1590	1590	3134
472	20250311	123400	543086114	1589	1589	1589	1589	2435
473	20250311	123300	539216899	1590	1590	1590	1590	900
474	20250311	123200	537785899	1589	1589	1589	1589	101
475	20250311	123100	537625410	1589	1589	1589	1589	112
476	20250311	123000	537447442	1589	1589	1589	1589	40
477	20250311	122900	537383882	1588	1588	1588	1588	0
478	20250311	122800	537383882	1588	1588	1588	1588	200
479	20250311	122700	537066282	1588	1588	1588	1588	2889
480	20250311	122600	532478550	1588	1592	1592	1588	11568
481	20250311	122500	514086062	1593	1596	1596	1593	1541
482	20250311	122400	511630686	1598	1598	1598	1598	125
483	20250311	122300	511430936	1598	1598	1598	1598	0
484	20250311	122200	511430936	1598	1596	1598	1596	3002
485	20250311	122100	506638245	1593	1593	1593	1593	307
486	20250311	122000	506149194	1593	1593	1593	1593	916
487	20250311	121900	504690006	1593	1593	1593	1593	0
488	20250311	121800	504690006	1593	1593	1593	1593	1
489	20250311	121700	504688413	1593	1593	1593	1593	0
490	20250311	121600	504688413	1593	1593	1593	1593	65
491	20250311	121500	504584868	1593	1593	1593	1592	3011
492	20250311	121400	499789345	1593	1593	1593	1593	1791
493	20250311	121300	496936282	1593	1593	1593	1593	0
494	20250311	121200	496936282	1593	1595	1595	1593	400
495	20250311	121100	496298834	1598	1595	1598	1595	1100
496	20250311	121000	494541334	1599	1599	1599	1599	0
497	20250311	120900	494541334	1599	1599	1599	1599	205
498	20250311	120800	494213539	1595	1595	1595	1595	0
499	20250311	120700	494213539	1595	1594	1595	1594	587
500	20250311	120600	493277435	1591	1592	1592	1591	920
501	20250311	120500	491812815	1592	1593	1593	1592	379
502	20250311	120400	491209427	1595	1595	1595	1595	5015
503	20250311	120300	483210502	1592	1593	1593	1592	125
504	20250311	120200	483011445	1593	1593	1593	1593	146
505	20250311	120100	482778867	1592	1594	1594	1592	721
506	20250311	120000	481630997	1594	1595	1595	1594	98
507	20250311	115900	481474771	1594	1594	1594	1594	27
508	20250311	115800	481431733	1594	1594	1594	1594	101
509	20250311	115700	481270739	1593	1594	1594	1593	540
510	20250311	115600	480410491	1595	1595	1595	1595	0
511	20250311	115500	480410491	1595	1595	1595	1595	17
512	20250311	115400	480383376	1595	1595	1595	1595	0
513	20250311	115300	480383376	1595	1595	1595	1595	0
514	20250311	115200	480383376	1595	1595	1595	1595	100
515	20250311	115100	480223876	1590	1590	1590	1590	0
516	20250311	115000	480223876	1590	1595	1595	1590	5011
517	20250311	114900	472254645	1595	1590	1595	1590	1077
518	20250311	114800	470541665	1589	1595	1595	1589	9749
519	20250311	114700	455022545	1595	1595	1595	1595	0
520	20250311	114600	455022545	1595	1595	1595	1595	264
521	20250311	114500	454601465	1595	1597	1597	1595	2768
522	20250311	114400	450184499	1600	1600	1600	1600	100
523	20250311	114300	450024499	1597	1597	1597	1597	0
524	20250311	114200	450024499	1597	1598	1598	1597	2203
525	20250311	114100	446505178	1600	1600	1600	1600	10
526	20250311	114000	446489178	1600	1600	1600	1600	200
527	20250311	113900	446169178	1600	1600	1600	1600	0
528	20250311	113800	446169178	1600	1600	1600	1600	350
529	20250311	113700	445609178	1600	1599	1600	1599	1594
530	20250311	113600	443060002	1596	1599	1599	1596	1580
531	20250311	113500	440537407	1600	1600	1600	1600	100
532	20250311	113400	440377407	1597	1600	1600	1597	539
533	20250311	113300	439515546	1599	1599	1599	1599	0
534	20250311	113200	439515546	1599	1600	1600	1599	100
535	20250311	113100	439355616	1599	1599	1599	1599	0
536	20250311	113000	439355616	1599	1603	1603	1599	377
537	20250311	112900	438752542	1603	1603	1603	1603	110
538	20250311	112800	438576212	1600	1600	1600	1600	966
539	20250311	112700	437030612	1600	1600	1600	1600	0
540	20250311	112600	437030612	1600	1602	1602	1600	2000
541	20250311	112500	433830358	1604	1604	1604	1604	10
542	20250311	112400	433814318	1604	1605	1605	1604	238
543	20250311	112300	433432550	1605	1607	1607	1605	1080
544	20250311	112200	431699123	1607	1607	1607	1607	45
545	20250311	112100	431626808	1608	1608	1608	1608	0
546	20250311	112000	431626808	1608	1607	1608	1607	649
547	20250311	111900	430583786	1609	1608	1609	1608	504
548	20250311	111800	429773342	1609	1610	1610	1609	74
549	20250311	111700	429654275	1609	1609	1609	1609	1
550	20250311	111600	429652666	1609	1611	1611	1609	11
551	20250311	111500	429634947	1608	1607	1608	1607	4804
552	20250311	111400	421910945	1608	1608	1608	1608	0
553	20250311	111300	421910945	1608	1608	1608	1608	0
554	20250311	111200	421910945	1608	1608	1608	1608	0
555	20250311	111100	421910945	1608	1608	1608	1608	0
556	20250311	111000	421910945	1608	1608	1608	1608	0
557	20250311	110900	421910945	1608	1608	1608	1608	80
558	20250311	110800	421782305	1608	1607	1608	1607	1453
559	20250311	110700	419447230	1605	1603	1605	1603	2216
560	20250311	110600	415892604	1601	1601	1601	1601	130
561	20250311	110500	415684474	1601	1601	1601	1601	1
562	20250311	110400	415682873	1601	1601	1601	1601	0
563	20250311	110300	415682873	1601	1601	1601	1601	300
564	20250311	110200	415202573	1601	1601	1601	1601	2
565	20250311	110100	415199371	1601	1601	1601	1601	0
566	20250311	110000	415199371	1601	1601	1601	1601	1
567	20250311	105900	415197770	1604	1605	1605	1604	12
568	20250311	105800	415178514	1605	1605	1605	1605	0
569	20250311	105700	415178514	1605	1605	1605	1605	0
570	20250311	105600	415178514	1605	1605	1605	1605	100
571	20250311	105500	415018014	1605	1608	1608	1605	694
572	20250311	105400	413902077	1608	1599	1608	1599	7318
573	20250311	105300	402193463	1592	1592	1592	1592	0
574	20250311	105200	402193463	1592	1599	1599	1592	302
575	20250311	105100	401712403	1598	1594	1598	1593	149
576	20250311	105000	401474935	1598	1598	1598	1598	0
577	20250311	104900	401474935	1598	1598	1598	1598	0
578	20250311	104800	401474935	1598	1598	1598	1598	0
579	20250311	104700	401474935	1598	1598	1598	1598	0
580	20250311	104600	401474935	1598	1598	1598	1598	13
581	20250311	104500	401454161	1600	1600	1600	1600	0
582	20250311	104400	401454161	1600	1600	1600	1600	50
583	20250311	104300	401374161	1590	1589	1590	1589	4
584	20250311	104200	401367803	1588	1594	1594	1588	3000
585	20250311	104100	396593655	1594	1594	1594	1592	5100
586	20250311	104000	388470662	1594	1594	1594	1594	0
587	20250311	103900	388470662	1594	1594	1594	1594	772
588	20250311	103800	387240094	1597	1597	1597	1597	100
589	20250311	103700	387080394	1598	1599	1600	1598	608
590	20250311	103600	386108276	1600	1599	1600	1599	199
591	20250311	103500	385790066	1599	1599	1599	1599	120
592	20250311	103400	385598186	1599	1599	1599	1599	783
593	20250311	103300	384346169	1599	1599	1599	1599	1000
594	20250311	103200	382747169	1599	1599	1599	1599	1025
595	20250311	103100	381108194	1599	1593	1599	1593	2236
596	20250311	103000	377540815	1592	1593	1593	1592	4748
597	20250311	102900	369977300	1593	1590	1593	1590	384
598	20250311	102800	369365989	1593	1593	1593	1593	0
599	20250311	102700	369365989	1593	1589	1593	1589	859
600	20250311	102600	368000120	1589	1589	1589	1589	11
601	20250311	102500	367982641	1589	1589	1589	1589	0
602	20250311	102400	367982641	1589	1589	1589	1589	0
603	20250311	102300	367982641	1589	1589	1589	1589	0
604	20250311	102200	367982641	1589	1586	1589	1585	1665
605	20250311	102100	365340662	1585	1587	1587	1585	5000
606	20250311	102000	357415624	1588	1588	1588	1588	1
607	20250311	101900	357414036	1587	1588	1588	1587	388
608	20250311	101800	356798255	1588	1588	1588	1588	0
609	20250311	101700	356798255	1588	1588	1588	1588	0
610	20250311	101600	356798255	1588	1588	1588	1588	10
611	20250311	101500	356782375	1588	1588	1588	1582	887
612	20250311	101400	355379105	1587	1581	1587	1581	717
613	20250311	101300	354241526	1581	1587	1587	1581	12346
614	20250311	101200	334686446	1587	1587	1587	1587	16
615	20250311	101100	334661054	1587	1587	1587	1587	226
616	20250311	101000	334302392	1587	1588	1588	1587	9372
617	20250311	100900	319428518	1587	1587	1587	1587	22
618	20250311	100800	319393604	1587	1586	1587	1586	510
619	20250311	100700	318584339	1592	1592	1592	1592	5
620	20250311	100600	318576379	1585	1588	1588	1585	3756
621	20250311	100500	312617764	1591	1591	1591	1591	2356
622	20250311	100400	308869368	1591	1591	1591	1591	140
623	20250311	100300	308646628	1591	1590	1591	1588	5202
624	20250311	100200	300375538	1591	1593	1593	1591	2674
625	20250311	100100	296120944	1593	1599	1599	1593	4559
626	20250311	100000	288853045	1600	1595	1600	1595	599
627	20250311	095900	287895135	1595	1595	1595	1594	1041
628	20250311	095800	286235641	1595	1595	1595	1595	0
629	20250311	095700	286235641	1595	1595	1595	1595	442
630	20250311	095600	285530651	1595	1595	1595	1595	117
631	20250311	095500	285344036	1594	1595	1595	1594	117
632	20250311	095400	285157431	1595	1598	1598	1595	6483
633	20250311	095300	274811903	1600	1600	1600	1600	0
634	20250311	095200	274811903	1600	1600	1600	1600	625
635	20250311	095100	273811903	1600	1600	1600	1600	1
636	20250311	095000	273810303	1600	1599	1600	1599	2001
637	20250311	094900	270609703	1598	1598	1598	1598	721
638	20250311	094800	269457545	1595	1595	1595	1595	952
639	20250311	094700	267939105	1595	1597	1597	1595	4118
640	20250311	094600	261368096	1597	1599	1599	1597	2784
641	20250311	094500	256920260	1599	1600	1600	1599	22
642	20250311	094400	256885078	1598	1601	1601	1598	4617
643	20250311	094300	249501340	1600	1601	1601	1600	1020
644	20250311	094200	247869320	1601	1601	1601	1601	2122
645	20250311	094100	244471998	1601	1602	1602	1601	1242
646	20250311	094000	242482517	1603	1603	1603	1603	1273
647	20250311	093900	240441898	1603	1603	1607	1603	1137
648	20250311	093800	238619217	1601	1601	1601	1601	0
649	20250311	093700	238619217	1601	1601	1601	1601	0
650	20250311	093600	238619217	1601	1601	1601	1601	1717
651	20250311	093500	235870300	1610	1602	1610	1602	500
652	20250311	093400	235066849	1602	1602	1602	1602	2093
653	20250311	093300	231713863	1603	1604	1604	1603	580
654	20250311	093200	230784044	1604	1610	1610	1604	8788
655	20250311	093100	216673376	1606	1606	1606	1606	120
656	20250311	093000	216480656	1606	1607	1607	1606	2560
657	20250311	092900	212368797	1606	1607	1607	1606	1534
658	20250311	092800	209904973	1607	1606	1607	1606	401
659	20250311	092700	209260966	1606	1606	1606	1606	1
660	20250311	092600	209259360	1611	1610	1611	1610	1326
661	20250311	092500	207123624	1611	1611	1611	1611	0
662	20250311	092400	207123624	1611	1605	1611	1605	601
663	20250311	092300	206159013	1605	1608	1612	1605	19311
664	20250311	092200	175158210	1606	1613	1613	1606	2759
665	20250311	092100	170725723	1615	1613	1615	1606	2457
666	20250311	092000	166778811	1614	1615	1615	1614	129
667	20250311	091900	166570487	1615	1615	1615	1615	400
668	20250311	091800	165924487	1615	1615	1615	1615	563
669	20250311	091700	165015242	1615	1602	1615	1602	1523
670	20250311	091600	162565987	1616	1608	1616	1608	5062
671	20250311	091500	154414890	1610	1605	1610	1605	1229
672	20250311	091400	152440505	1605	1605	1605	1605	3000
673	20250311	091300	147625505	1605	1597	1607	1597	2246
674	20250311	091200	144021769	1605	1603	1605	1603	602
675	20250311	091100	143056559	1603	1603	1603	1595	64
676	20250311	091000	142953983	1595	1594	1595	1594	813
677	20250311	090900	141657872	1594	1600	1600	1594	10291
678	20250311	090800	125240626	1618	1618	1618	1618	250
679	20250311	090700	124836126	1618	1595	1618	1595	4010
680	20250311	090600	118439946	1595	1603	1621	1595	3881
681	20250311	090500	112231281	1602	1601	1602	1600	3436
682	20250311	090400	106730415	1601	1589	1601	1588	6318
683	20250311	090300	96622112	1598	1599	1600	1587	1982
684	20250311	090200	93468505	1587	1572	1601	1572	5313
685	20250311	090100	85029612	1572	1575	1588	1567	40480
686	20250311	090000	21342837	1574	1574	1590	1574	9293