KissMeData/187660/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	204000	965917204	1845	1845	1845	1845	5634
3	20250305	203900	965917204	1845	1845	1845	1845	0
4	20250305	203800	965917204	1845	1845	1845	1845	0
5	20250305	203700	965917204	1845	1845	1845	1845	0
6	20250305	203600	965917204	1845	1845	1845	1845	0
7	20250305	203500	965917204	1845	1845	1845	1845	0
8	20250305	203400	965917204	1845	1845	1845	1845	0
9	20250305	203300	965917204	1845	1845	1845	1845	0
10	20250305	203200	965917204	1845	1845	1845	1845	0
11	20250305	203100	965917204	1845	1845	1845	1845	0
12	20250305	203000	965917204	1845	1845	1845	1845	0
13	20250305	202900	965917204	1845	1845	1845	1845	0
14	20250305	202800	965917204	1845	1845	1845	1845	0
15	20250305	202700	965917204	1845	1845	1845	1845	0
16	20250305	202600	965917204	1845	1845	1845	1845	0
17	20250305	202500	965917204	1845	1845	1845	1845	0
18	20250305	202400	965917204	1845	1845	1845	1845	0
19	20250305	202300	965917204	1845	1845	1845	1845	0
20	20250305	202200	965917204	1845	1845	1845	1845	0
21	20250305	202100	965917204	1845	1845	1845	1845	0
22	20250305	202000	965917204	1845	1845	1845	1845	0
23	20250305	201900	965917204	1845	1845	1845	1845	0
24	20250305	201800	965917204	1845	1845	1845	1845	0
25	20250305	201700	965917204	1845	1845	1845	1845	0
26	20250305	201600	965917204	1845	1845	1845	1845	0
27	20250305	201500	965917204	1845	1845	1845	1845	0
28	20250305	201400	965917204	1845	1845	1845	1845	0
29	20250305	201300	965917204	1845	1845	1845	1845	0
30	20250305	201200	965917204	1845	1845	1845	1845	0
31	20250305	201100	965917204	1845	1845	1845	1845	0
32	20250305	201000	965917204	1845	1845	1845	1845	5634
33	20250305	200900	965917204	1845	1845	1845	1845	0
34	20250305	200800	965917204	1845	1845	1845	1845	0
35	20250305	200700	965917204	1845	1845	1845	1845	0
36	20250305	200600	965917204	1845	1845	1845	1845	0
37	20250305	200500	965917204	1845	1845	1845	1845	0
38	20250305	200400	965917204	1845	1845	1845	1845	0
39	20250305	200300	965917204	1845	1845	1845	1845	0
40	20250305	200200	965917204	1845	1845	1845	1845	0
41	20250305	200100	965917204	1845	1845	1845	1845	0
42	20250305	200000	965917204	1845	1845	1845	1845	0
43	20250305	195900	965917204	1845	1845	1845	1845	0
44	20250305	195800	965917204	1845	1845	1845	1845	0
45	20250305	195700	965917204	1845	1845	1845	1845	0
46	20250305	195600	965917204	1845	1845	1845	1845	0
47	20250305	195500	965917204	1845	1845	1845	1845	0
48	20250305	195400	965917204	1845	1845	1845	1845	0
49	20250305	195300	965917204	1845	1845	1845	1845	0
50	20250305	195200	965917204	1845	1845	1845	1845	0
51	20250305	195100	965917204	1845	1845	1845	1845	0
52	20250305	195000	965917204	1845	1845	1845	1845	0
53	20250305	194900	965917204	1845	1845	1845	1845	0
54	20250305	194800	965917204	1845	1845	1845	1845	0
55	20250305	194700	965917204	1845	1845	1845	1845	0
56	20250305	194600	965917204	1845	1845	1845	1845	0
57	20250305	194500	965917204	1845	1845	1845	1845	0
58	20250305	194400	965917204	1845	1845	1845	1845	0
59	20250305	194300	965917204	1845	1845	1845	1845	0
60	20250305	194200	965917204	1845	1845	1845	1845	0
61	20250305	194100	965917204	1845	1845	1845	1845	0
62	20250305	194000	965917204	1845	1845	1845	1845	5634
63	20250305	193900	965917204	1845	1845	1845	1845	0
64	20250305	193800	965917204	1845	1845	1845	1845	0
65	20250305	193700	965917204	1845	1845	1845	1845	0
66	20250305	193600	965917204	1845	1845	1845	1845	0
67	20250305	193500	965917204	1845	1845	1845	1845	0
68	20250305	193400	965917204	1845	1845	1845	1845	0
69	20250305	193300	965917204	1845	1845	1845	1845	0
70	20250305	193200	965917204	1845	1845	1845	1845	0
71	20250305	193100	965917204	1845	1845	1845	1845	0
72	20250305	193000	965917204	1845	1845	1845	1845	0
73	20250305	192900	965917204	1845	1845	1845	1845	0
74	20250305	192800	965917204	1845	1845	1845	1845	0
75	20250305	192700	965917204	1845	1845	1845	1845	0
76	20250305	192600	965917204	1845	1845	1845	1845	0
77	20250305	192500	965917204	1845	1845	1845	1845	0
78	20250305	192400	965917204	1845	1845	1845	1845	0
79	20250305	192300	965917204	1845	1845	1845	1845	0
80	20250305	192200	965917204	1845	1845	1845	1845	0
81	20250305	192100	965917204	1845	1845	1845	1845	0
82	20250305	192000	965917204	1845	1845	1845	1845	0
83	20250305	191900	965917204	1845	1845	1845	1845	0
84	20250305	191800	965917204	1845	1845	1845	1845	0
85	20250305	191700	965917204	1845	1845	1845	1845	0
86	20250305	191600	965917204	1845	1845	1845	1845	0
87	20250305	191500	965917204	1845	1845	1845	1845	0
88	20250305	191400	965917204	1845	1845	1845	1845	0
89	20250305	191300	965917204	1845	1845	1845	1845	0
90	20250305	191200	965917204	1845	1845	1845	1845	0
91	20250305	191100	965917204	1845	1845	1845	1845	0
92	20250305	191000	965917204	1845	1845	1845	1845	5634
93	20250305	190900	965917204	1845	1845	1845	1845	0
94	20250305	190800	965917204	1845	1845	1845	1845	0
95	20250305	190700	965917204	1845	1845	1845	1845	0
96	20250305	190600	965917204	1845	1845	1845	1845	0
97	20250305	190500	965917204	1845	1845	1845	1845	0
98	20250305	190400	965917204	1845	1845	1845	1845	0
99	20250305	190300	965917204	1845	1845	1845	1845	0
100	20250305	190200	965917204	1845	1845	1845	1845	0
101	20250305	190100	965917204	1845	1845	1845	1845	0
102	20250305	190000	965917204	1845	1845	1845	1845	0
103	20250305	185900	965917204	1845	1845	1845	1845	0
104	20250305	185800	965917204	1845	1845	1845	1845	0
105	20250305	185700	965917204	1845	1845	1845	1845	0
106	20250305	185600	965917204	1845	1845	1845	1845	0
107	20250305	185500	965917204	1845	1845	1845	1845	0
108	20250305	185400	965917204	1845	1845	1845	1845	0
109	20250305	185300	965917204	1845	1845	1845	1845	0
110	20250305	185200	965917204	1845	1845	1845	1845	0
111	20250305	185100	965917204	1845	1845	1845	1845	0
112	20250305	185000	965917204	1845	1845	1845	1845	0
113	20250305	184900	965917204	1845	1845	1845	1845	0
114	20250305	184800	965917204	1845	1845	1845	1845	0
115	20250305	184700	965917204	1845	1845	1845	1845	0
116	20250305	184600	965917204	1845	1845	1845	1845	0
117	20250305	184500	965917204	1845	1845	1845	1845	0
118	20250305	184400	965917204	1845	1845	1845	1845	0
119	20250305	184300	965917204	1845	1845	1845	1845	0
120	20250305	184200	965917204	1845	1845	1845	1845	0
121	20250305	184100	965917204	1845	1845	1845	1845	0
122	20250305	184000	965917204	1845	1845	1845	1845	5634
123	20250305	183900	965917204	1845	1845	1845	1845	0
124	20250305	183800	965917204	1845	1845	1845	1845	0
125	20250305	183700	965917204	1845	1845	1845	1845	0
126	20250305	183600	965917204	1845	1845	1845	1845	0
127	20250305	183500	965917204	1845	1845	1845	1845	0
128	20250305	183400	965917204	1845	1845	1845	1845	0
129	20250305	183300	965917204	1845	1845	1845	1845	0
130	20250305	183200	965917204	1845	1845	1845	1845	0
131	20250305	183100	965917204	1845	1845	1845	1845	0
132	20250305	183000	965917204	1845	1845	1845	1845	0
133	20250305	182900	965917204	1845	1845	1845	1845	0
134	20250305	182800	965917204	1845	1845	1845	1845	0
135	20250305	182700	965917204	1845	1845	1845	1845	0
136	20250305	182600	965917204	1845	1845	1845	1845	0
137	20250305	182500	965917204	1845	1845	1845	1845	0
138	20250305	182400	965917204	1845	1845	1845	1845	0
139	20250305	182300	965917204	1845	1845	1845	1845	0
140	20250305	182200	965917204	1845	1845	1845	1845	0
141	20250305	182100	965917204	1845	1845	1845	1845	0
142	20250305	182000	965917204	1845	1845	1845	1845	0
143	20250305	181900	965917204	1845	1845	1845	1845	0
144	20250305	181800	965917204	1845	1845	1845	1845	0
145	20250305	181700	965917204	1845	1845	1845	1845	0
146	20250305	181600	965917204	1845	1845	1845	1845	0
147	20250305	181500	965917204	1845	1845	1845	1845	0
148	20250305	181400	965917204	1845	1845	1845	1845	0
149	20250305	181300	965917204	1845	1845	1845	1845	0
150	20250305	181200	965917204	1845	1845	1845	1845	0
151	20250305	181100	965917204	1845	1845	1845	1845	0
152	20250305	181000	965917204	1845	1845	1845	1845	5634
153	20250305	180900	965917204	1845	1845	1845	1845	0
154	20250305	180800	965917204	1845	1845	1845	1845	0
155	20250305	180700	965917204	1845	1845	1845	1845	0
156	20250305	180600	965917204	1845	1845	1845	1845	0
157	20250305	180500	965917204	1845	1845	1845	1845	0
158	20250305	180400	965917204	1845	1845	1845	1845	0
159	20250305	180300	965917204	1845	1845	1845	1845	0
160	20250305	180200	965917204	1845	1845	1845	1845	0
161	20250305	180100	965917204	1845	1845	1845	1845	0
162	20250305	180000	965917204	1845	1845	1845	1845	0
163	20250305	175900	965917204	1845	1845	1845	1845	0
164	20250305	175800	965917204	1845	1845	1845	1845	0
165	20250305	175700	965917204	1845	1845	1845	1845	0
166	20250305	175600	965917204	1845	1845	1845	1845	0
167	20250305	175500	965917204	1845	1845	1845	1845	0
168	20250305	175400	965917204	1845	1845	1845	1845	0
169	20250305	175300	965917204	1845	1845	1845	1845	0
170	20250305	175200	965917204	1845	1845	1845	1845	0
171	20250305	175100	965917204	1845	1845	1845	1845	0
172	20250305	175000	965917204	1845	1845	1845	1845	0
173	20250305	174900	965917204	1845	1845	1845	1845	0
174	20250305	174800	965917204	1845	1845	1845	1845	0
175	20250305	174700	965917204	1845	1845	1845	1845	0
176	20250305	174600	965917204	1845	1845	1845	1845	0
177	20250305	174500	965917204	1845	1845	1845	1845	0
178	20250305	174400	965917204	1845	1845	1845	1845	0
179	20250305	174300	965917204	1845	1845	1845	1845	0
180	20250305	174200	965917204	1845	1845	1845	1845	0
181	20250305	174100	965917204	1845	1845	1845	1845	0
182	20250305	174000	965917204	1845	1845	1845	1845	5634
183	20250305	173900	965917204	1845	1845	1845	1845	0
184	20250305	173800	965917204	1845	1845	1845	1845	0
185	20250305	173700	965917204	1845	1845	1845	1845	0
186	20250305	173600	965917204	1845	1845	1845	1845	0
187	20250305	173500	965917204	1845	1845	1845	1845	0
188	20250305	173400	965917204	1845	1845	1845	1845	0
189	20250305	173300	965917204	1845	1845	1845	1845	0
190	20250305	173200	965917204	1845	1845	1845	1845	0
191	20250305	173100	965917204	1845	1845	1845	1845	0
192	20250305	173000	965917204	1845	1845	1845	1845	0
193	20250305	172900	965917204	1845	1845	1845	1845	0
194	20250305	172800	965917204	1845	1845	1845	1845	0
195	20250305	172700	965917204	1845	1845	1845	1845	0
196	20250305	172600	965917204	1845	1845	1845	1845	0
197	20250305	172500	965917204	1845	1845	1845	1845	0
198	20250305	172400	965917204	1845	1845	1845	1845	0
199	20250305	172300	965917204	1845	1845	1845	1845	0
200	20250305	172200	965917204	1845	1845	1845	1845	0
201	20250305	172100	965917204	1845	1845	1845	1845	0
202	20250305	172000	965917204	1845	1845	1845	1845	0
203	20250305	171900	965917204	1845	1845	1845	1845	0
204	20250305	171800	965917204	1845	1845	1845	1845	0
205	20250305	171700	965917204	1845	1845	1845	1845	0
206	20250305	171600	965917204	1845	1845	1845	1845	0
207	20250305	171500	965917204	1845	1845	1845	1845	0
208	20250305	171400	965917204	1845	1845	1845	1845	0
209	20250305	171300	965917204	1845	1845	1845	1845	0
210	20250305	171200	965917204	1845	1845	1845	1845	0
211	20250305	171100	965917204	1845	1845	1845	1845	0
212	20250305	171000	965917204	1845	1845	1845	1845	5634
213	20250305	170900	965917204	1845	1845	1845	1845	0
214	20250305	170800	965917204	1845	1845	1845	1845	0
215	20250305	170700	965917204	1845	1845	1845	1845	0
216	20250305	170600	965917204	1845	1845	1845	1845	0
217	20250305	170500	965917204	1845	1845	1845	1845	0
218	20250305	170400	965917204	1845	1845	1845	1845	0
219	20250305	170300	965917204	1845	1845	1845	1845	0
220	20250305	170200	965917204	1845	1845	1845	1845	0
221	20250305	170100	965917204	1845	1845	1845	1845	0
222	20250305	170000	965917204	1845	1845	1845	1845	0
223	20250305	165900	965917204	1845	1845	1845	1845	0
224	20250305	165800	965917204	1845	1845	1845	1845	0
225	20250305	165700	965917204	1845	1845	1845	1845	0
226	20250305	165600	965917204	1845	1845	1845	1845	0
227	20250305	165500	965917204	1845	1845	1845	1845	0
228	20250305	165400	965917204	1845	1845	1845	1845	0
229	20250305	165300	965917204	1845	1845	1845	1845	0
230	20250305	165200	965917204	1845	1845	1845	1845	0
231	20250305	165100	965917204	1845	1845	1845	1845	0
232	20250305	165000	965917204	1845	1845	1845	1845	0
233	20250305	164900	965917204	1845	1845	1845	1845	0
234	20250305	164800	965917204	1845	1845	1845	1845	0
235	20250305	164700	965917204	1845	1845	1845	1845	0
236	20250305	164600	965917204	1845	1845	1845	1845	0
237	20250305	164500	965917204	1845	1845	1845	1845	0
238	20250305	164400	965917204	1845	1845	1845	1845	0
239	20250305	164300	965917204	1845	1845	1845	1845	0
240	20250305	164200	965917204	1845	1845	1845	1845	0
241	20250305	164100	965917204	1845	1845	1845	1845	0
242	20250305	164000	965917204	1845	1845	1845	1845	5634
243	20250305	163900	965917204	1845	1845	1845	1845	0
244	20250305	163800	965917204	1845	1845	1845	1845	0
245	20250305	163700	965917204	1845	1845	1845	1845	0
246	20250305	163600	965917204	1845	1845	1845	1845	0
247	20250305	163500	965917204	1845	1845	1845	1845	0
248	20250305	163400	965917204	1845	1845	1845	1845	0
249	20250305	163300	965917204	1845	1845	1845	1845	0
250	20250305	163200	965917204	1845	1845	1845	1845	0
251	20250305	163100	965917204	1845	1845	1845	1845	0
252	20250305	163000	965917204	1845	1845	1845	1845	0
253	20250305	162900	965917204	1845	1845	1845	1845	0
254	20250305	162800	965917204	1845	1845	1845	1845	0
255	20250305	162700	965917204	1845	1845	1845	1845	0
256	20250305	162600	965917204	1845	1845	1845	1845	0
257	20250305	162500	965917204	1845	1845	1845	1845	0
258	20250305	162400	965917204	1845	1845	1845	1845	0
259	20250305	162300	965917204	1845	1845	1845	1845	0
260	20250305	162200	965917204	1845	1845	1845	1845	0
261	20250305	162100	965917204	1845	1845	1845	1845	0
262	20250305	162000	965917204	1845	1845	1845	1845	0
263	20250305	161900	965917204	1845	1845	1845	1845	0
264	20250305	161800	965917204	1845	1845	1845	1845	0
265	20250305	161700	965917204	1845	1845	1845	1845	0
266	20250305	161600	965917204	1845	1845	1845	1845	0
267	20250305	161500	965917204	1845	1845	1845	1845	0
268	20250305	161400	965917204	1845	1845	1845	1845	0
269	20250305	161300	965917204	1845	1845	1845	1845	0
270	20250305	161200	965917204	1845	1845	1845	1845	0
271	20250305	161100	965917204	1845	1845	1845	1845	0
272	20250305	161000	965917204	1845	1845	1845	1845	5634
273	20250305	160900	965917204	1845	1845	1845	1845	0
274	20250305	160800	965917204	1845	1845	1845	1845	0
275	20250305	160700	965917204	1845	1845	1845	1845	0
276	20250305	160600	965917204	1845	1845	1845	1845	0
277	20250305	160500	965917204	1845	1845	1845	1845	0
278	20250305	160400	965917204	1845	1845	1845	1845	0
279	20250305	160300	965917204	1845	1845	1845	1845	0
280	20250305	160200	965917204	1845	1845	1845	1845	0
281	20250305	160100	965917204	1845	1845	1845	1845	0
282	20250305	160000	965917204	1845	1845	1845	1845	0
283	20250305	155900	965917204	1845	1845	1845	1845	0
284	20250305	155800	965917204	1845	1845	1845	1845	0
285	20250305	155700	965917204	1845	1845	1845	1845	0
286	20250305	155600	965917204	1845	1845	1845	1845	0
287	20250305	155500	965917204	1845	1845	1845	1845	0
288	20250305	155400	965917204	1845	1845	1845	1845	0
289	20250305	155300	965917204	1845	1845	1845	1845	0
290	20250305	155200	965917204	1845	1845	1845	1845	0
291	20250305	155100	965917204	1845	1845	1845	1845	0
292	20250305	155000	965917204	1845	1845	1845	1845	0
293	20250305	154900	965917204	1845	1845	1845	1845	0
294	20250305	154800	965917204	1845	1845	1845	1845	0
295	20250305	154700	965917204	1845	1845	1845	1845	0
296	20250305	154600	965917204	1845	1845	1845	1845	0
297	20250305	154500	965917204	1845	1845	1845	1845	0
298	20250305	154400	965917204	1845	1845	1845	1845	0
299	20250305	154300	965917204	1845	1845	1845	1845	0
300	20250305	154200	965917204	1845	1845	1845	1845	0
301	20250305	154100	965917204	1845	1845	1845	1845	0
302	20250305	154000	965917204	1845	1845	1845	1845	5634
303	20250305	153900	965917204	1845	1845	1845	1845	0
304	20250305	153800	965917204	1845	1845	1845	1845	0
305	20250305	153700	965917204	1845	1845	1845	1845	0
306	20250305	153600	965917204	1845	1845	1845	1845	0
307	20250305	153500	965917204	1845	1845	1845	1845	0
308	20250305	153400	965917204	1845	1845	1845	1845	0
309	20250305	153300	965917204	1845	1845	1845	1845	0
310	20250305	153200	965917204	1845	1845	1845	1845	0
311	20250305	153100	965917204	1845	1845	1845	1845	0
312	20250305	153000	965917204	1845	1845	1845	1845	5634
313	20250305	152900	955522474	1838	1838	1838	1838	0
314	20250305	152800	955522474	1838	1838	1838	1838	0
315	20250305	152700	955522474	1838	1838	1838	1838	0
316	20250305	152600	955522474	1838	1838	1838	1838	0
317	20250305	152500	955522474	1838	1838	1838	1838	0
318	20250305	152400	955522474	1838	1838	1838	1838	0
319	20250305	152300	955522474	1838	1838	1838	1838	0
320	20250305	152200	955522474	1838	1838	1838	1838	0
321	20250305	152100	955522474	1838	1838	1838	1838	0
322	20250305	152000	955522474	1838	1838	1838	1838	0
323	20250305	151900	955522474	1838	1845	1845	1838	201
324	20250305	151800	955152945	1840	1844	1845	1840	1287
325	20250305	151700	952780856	1844	1841	1845	1840	2426
326	20250305	151600	948313791	1841	1843	1843	1841	5402
327	20250305	151500	938363320	1843	1843	1843	1843	162
328	20250305	151400	938064754	1847	1843	1847	1842	2183
329	20250305	151300	934042101	1847	1847	1847	1847	1
330	20250305	151200	934040254	1845	1845	1847	1845	354
331	20250305	151100	933387022	1843	1847	1847	1843	722
332	20250305	151000	932056332	1847	1847	1847	1843	1397
333	20250305	150900	929480693	1846	1846	1846	1846	224
334	20250305	150800	929067189	1847	1847	1847	1847	88
335	20250305	150700	928904653	1846	1846	1846	1846	328
336	20250305	150600	928299165	1846	1846	1846	1846	5
337	20250305	150500	928289935	1846	1846	1846	1842	1837
338	20250305	150400	924906077	1846	1847	1847	1841	9980
339	20250305	150300	906495042	1847	1847	1847	1847	2044
340	20250305	150200	902719774	1846	1846	1846	1846	0
341	20250305	150100	902719774	1846	1847	1847	1846	7
342	20250305	150000	902706847	1847	1844	1847	1844	465
343	20250305	145900	901849087	1847	1847	1847	1847	238
344	20250305	145800	901409501	1843	1849	1849	1843	14602
345	20250305	145700	874432057	1850	1849	1850	1849	56
346	20250305	145600	874328511	1850	1849	1850	1849	2821
347	20250305	145500	869112480	1849	1849	1849	1847	14
348	20250305	145400	869086614	1849	1849	1849	1848	813
349	20250305	145300	867583710	1849	1848	1849	1844	7227
350	20250305	145200	854237571	1848	1845	1848	1843	4007
351	20250305	145100	846844652	1848	1848	1848	1848	0
352	20250305	145000	846844652	1848	1848	1848	1848	5
353	20250305	144900	846835412	1848	1842	1848	1840	2303
354	20250305	144800	842597271	1846	1846	1846	1846	6
355	20250305	144700	842586195	1849	1849	1849	1849	100
356	20250305	144600	842401295	1850	1850	1850	1850	766
357	20250305	144500	840984195	1850	1850	1850	1850	301
358	20250305	144400	840427345	1850	1850	1850	1850	170
359	20250305	144300	840112845	1850	1841	1850	1841	5544
360	20250305	144200	829873744	1841	1841	1841	1841	0
361	20250305	144100	829873744	1841	1839	1841	1839	445
362	20250305	144000	829055293	1842	1842	1842	1842	0
363	20250305	143900	829055293	1842	1842	1842	1842	0
364	20250305	143800	829055293	1842	1842	1842	1842	0
365	20250305	143700	829055293	1842	1842	1842	1834	1102
366	20250305	143600	827026209	1833	1842	1842	1833	381
367	20250305	143500	826326588	1839	1843	1843	1839	2079
368	20250305	143400	822501235	1843	1843	1843	1843	1000
369	20250305	143300	820658235	1843	1843	1848	1843	599
370	20250305	143200	819553413	1842	1843	1843	1840	603
371	20250305	143100	818443084	1840	1840	1840	1840	0
372	20250305	143000	818443084	1840	1843	1843	1840	1609
373	20250305	142900	815481380	1843	1843	1843	1843	3
374	20250305	142800	815475851	1843	1842	1843	1842	7
375	20250305	142700	815462952	1843	1843	1843	1843	2
376	20250305	142600	815459266	1842	1842	1842	1842	1
377	20250305	142500	815457424	1843	1843	1843	1843	0
378	20250305	142400	815457424	1843	1845	1845	1841	2904
379	20250305	142300	810106544	1848	1848	1848	1848	6
380	20250305	142200	810095456	1848	1848	1848	1848	15
381	20250305	142100	810067736	1848	1841	1848	1841	174
382	20250305	142000	809747381	1848	1848	1848	1848	0
383	20250305	141900	809747381	1848	1848	1848	1848	2
384	20250305	141800	809743685	1848	1848	1848	1848	1
385	20250305	141700	809741837	1840	1848	1848	1840	202
386	20250305	141600	809370141	1840	1849	1849	1840	249
387	20250305	141500	808910190	1849	1849	1849	1849	0
388	20250305	141400	808910190	1849	1845	1849	1840	252
389	20250305	141300	808446357	1849	1849	1849	1849	1
390	20250305	141200	808444508	1850	1850	1850	1850	0
391	20250305	141100	808444508	1850	1850	1850	1850	0
392	20250305	141000	808444508	1850	1850	1850	1850	55
393	20250305	140900	808342758	1850	1844	1850	1844	2202
394	20250305	140800	804279061	1844	1843	1844	1843	196
395	20250305	140700	803917831	1843	1843	1843	1843	0
396	20250305	140600	803917831	1843	1843	1843	1843	3
397	20250305	140500	803912302	1843	1838	1843	1838	11
398	20250305	140400	803892079	1838	1839	1839	1838	1330
399	20250305	140300	801447199	1844	1844	1844	1844	2
400	20250305	140200	801443511	1840	1840	1840	1840	881
401	20250305	140100	799822471	1845	1845	1845	1845	5
402	20250305	140000	799813246	1847	1847	1847	1847	0
403	20250305	135900	799813246	1847	1847	1847	1847	0
404	20250305	135800	799813246	1847	1847	1847	1847	6
405	20250305	135700	799802164	1850	1850	1850	1850	0
406	20250305	135600	799802164	1850	1850	1850	1850	0
407	20250305	135500	799802164	1850	1850	1850	1850	0
408	20250305	135400	799802164	1850	1850	1850	1850	0
409	20250305	135300	799802164	1850	1850	1850	1850	0
410	20250305	135200	799802164	1850	1850	1850	1850	0
411	20250305	135100	799802164	1850	1850	1850	1850	5
412	20250305	135000	799792914	1850	1850	1850	1850	0
413	20250305	134900	799792914	1850	1850	1850	1850	1
414	20250305	134800	799791064	1840	1840	1840	1840	79
415	20250305	134700	799645704	1851	1851	1851	1840	1661
416	20250305	134600	796588257	1851	1851	1851	1850	770
417	20250305	134500	795162993	1851	1851	1851	1851	5
418	20250305	134400	795153738	1851	1852	1852	1841	7618
419	20250305	134300	781128679	1852	1846	1852	1846	352
420	20250305	134200	780478875	1853	1852	1853	1852	88
421	20250305	134100	780315813	1852	1852	1852	1852	1940
422	20250305	134000	776722933	1852	1848	1852	1848	22
423	20250305	133900	776682209	1848	1841	1848	1841	1343
424	20250305	133800	774208346	1841	1841	1841	1841	18
425	20250305	133700	774175208	1840	1846	1846	1840	2953
426	20250305	133600	768728165	1846	1848	1848	1846	96
427	20250305	133500	768550762	1848	1848	1848	1848	10
428	20250305	133400	768532282	1848	1852	1852	1848	22
429	20250305	133300	768491544	1853	1853	1853	1853	427
430	20250305	133200	767700313	1853	1849	1853	1830	5290
431	20250305	133100	757979128	1849	1849	1849	1849	1
432	20250305	133000	757977279	1846	1847	1847	1846	100
433	20250305	132900	757792674	1847	1849	1849	1846	4253
434	20250305	132800	749934812	1852	1854	1854	1849	3028
435	20250305	132700	744328401	1854	1868	1868	1854	2076
436	20250305	132600	740474841	1868	1868	1868	1857	1379
437	20250305	132500	737899429	1868	1869	1869	1856	1800
438	20250305	132400	734549304	1870	1869	1873	1869	8518
439	20250305	132300	718618754	1870	1856	1870	1856	8401
440	20250305	132200	702933147	1857	1850	1857	1834	6977
441	20250305	132100	690023337	1850	1848	1858	1848	4614
442	20250305	132000	681475108	1848	1848	1848	1848	949
443	20250305	131900	679721356	1848	1845	1848	1845	4447
444	20250305	131800	671509070	1844	1843	1844	1843	647
445	20250305	131700	670316254	1843	1843	1843	1843	1996
446	20250305	131600	666637626	1843	1844	1844	1843	700
447	20250305	131500	665347226	1844	1833	1844	1833	45
448	20250305	131400	665264719	1833	1844	1844	1833	3774
449	20250305	131300	658321910	1844	1840	1844	1840	5598
450	20250305	131200	648008097	1839	1833	1839	1832	15396
451	20250305	131100	619752418	1833	1832	1833	1832	2
452	20250305	131000	619748753	1832	1832	1832	1832	100
453	20250305	130900	619565553	1832	1832	1832	1832	0
454	20250305	130800	619565553	1832	1832	1832	1832	313
455	20250305	130700	618992137	1833	1833	1833	1833	0
456	20250305	130600	618992137	1833	1833	1833	1833	1
457	20250305	130500	618990304	1833	1833	1833	1833	0
458	20250305	130400	618990304	1833	1827	1833	1827	3272
459	20250305	130300	613012318	1827	1827	1827	1827	0
460	20250305	130200	613012318	1827	1829	1829	1827	1820
461	20250305	130100	609686433	1834	1834	1834	1834	0
462	20250305	130000	609686433	1834	1828	1834	1828	63
463	20250305	125900	609571102	1834	1834	1834	1834	0
464	20250305	125800	609571102	1834	1834	1834	1834	150
465	20250305	125700	609296002	1828	1828	1828	1828	0
466	20250305	125600	609296002	1828	1831	1834	1828	1690
467	20250305	125500	606203458	1829	1835	1835	1829	70
468	20250305	125400	606075256	1835	1835	1835	1835	1390
469	20250305	125300	603524606	1835	1835	1836	1835	1965
470	20250305	125200	599918823	1835	1835	1836	1833	3581
471	20250305	125100	593349338	1835	1832	1835	1832	2673
472	20250305	125000	588450258	1829	1832	1832	1829	4187
473	20250305	124900	580787162	1832	1831	1832	1831	2357
474	20250305	124800	576470194	1831	1831	1831	1831	100
475	20250305	124700	576287094	1831	1830	1831	1830	986
476	20250305	124600	574481730	1825	1825	1825	1825	1045
477	20250305	124500	572574605	1825	1828	1831	1825	2301
478	20250305	124400	568363301	1825	1832	1832	1825	452
479	20250305	124300	567538060	1833	1827	1834	1824	13490
480	20250305	124200	542855177	1824	1820	1825	1820	20377
481	20250305	124100	505702858	1820	1820	1821	1820	384
482	20250305	124000	505003704	1821	1810	1821	1810	27730
483	20250305	123900	454633325	1807	1807	1807	1807	4
484	20250305	123800	454626097	1810	1810	1810	1810	0
485	20250305	123700	454626097	1810	1810	1810	1810	0
486	20250305	123600	454626097	1810	1810	1810	1810	404
487	20250305	123500	453894857	1811	1811	1811	1811	0
488	20250305	123400	453894857	1811	1811	1811	1811	0
489	20250305	123300	453894857	1811	1811	1811	1811	0
490	20250305	123200	453894857	1811	1811	1811	1811	0
491	20250305	123100	453894857	1811	1811	1811	1811	202
492	20250305	123000	453529035	1811	1811	1811	1811	2000
493	20250305	122900	449907035	1811	1811	1811	1811	0
494	20250305	122800	449907035	1811	1811	1811	1811	0
495	20250305	122700	449907035	1811	1809	1811	1809	502
496	20250305	122600	448997917	1811	1809	1811	1809	158
497	20250305	122500	448711975	1809	1809	1809	1809	641
498	20250305	122400	447552406	1799	1808	1808	1799	1311
499	20250305	122300	445183171	1798	1808	1808	1798	501
500	20250305	122200	444282084	1809	1809	1809	1809	0
501	20250305	122100	444282084	1809	1809	1809	1809	0
502	20250305	122000	444282084	1809	1809	1809	1809	1
503	20250305	121900	444280275	1805	1805	1805	1805	16
504	20250305	121800	444251395	1799	1800	1800	1799	200
505	20250305	121700	443891545	1799	1808	1808	1799	3244
506	20250305	121600	438053087	1808	1807	1808	1807	89
507	20250305	121500	437892260	1799	1800	1800	1799	660
508	20250305	121400	436704439	1800	1800	1800	1800	100
509	20250305	121300	436524439	1800	1800	1800	1800	208
510	20250305	121200	436150039	1800	1800	1800	1800	0
511	20250305	121100	436150039	1800	1800	1800	1800	0
512	20250305	121000	436150039	1800	1800	1800	1800	0
513	20250305	120900	436150039	1800	1800	1800	1800	0
514	20250305	120800	436150039	1800	1800	1800	1800	3
515	20250305	120700	436144639	1801	1801	1801	1801	707
516	20250305	120600	434871332	1801	1811	1812	1801	205
517	20250305	120500	434500233	1811	1811	1811	1803	206
518	20250305	120400	434127207	1812	1812	1812	1812	0
519	20250305	120300	434127207	1812	1805	1812	1805	105
520	20250305	120200	433937675	1812	1812	1812	1812	0
521	20250305	120100	433937675	1812	1812	1812	1812	1
522	20250305	120000	433935863	1814	1814	1814	1814	0
523	20250305	115900	433935863	1814	1814	1814	1814	0
524	20250305	115800	433935863	1814	1812	1814	1812	200
525	20250305	115700	433573092	1810	1810	1810	1810	3
526	20250305	115600	433567662	1810	1812	1812	1810	8
527	20250305	115500	433553180	1810	1809	1810	1809	2235
528	20250305	115400	429508955	1809	1808	1809	1808	282
529	20250305	115300	428999098	1798	1798	1798	1798	0
530	20250305	115200	428999098	1798	1798	1798	1798	300
531	20250305	115100	428459698	1798	1798	1798	1798	107
532	20250305	115000	428267312	1797	1797	1797	1797	131
533	20250305	114900	428031905	1797	1797	1797	1797	86
534	20250305	114800	427877363	1808	1808	1808	1808	0
535	20250305	114700	427877363	1808	1808	1808	1808	0
536	20250305	114600	427877363	1808	1808	1808	1808	0
537	20250305	114500	427877363	1808	1808	1808	1808	0
538	20250305	114400	427877363	1808	1797	1808	1797	2
539	20250305	114300	427873758	1796	1801	1801	1796	955
540	20250305	114200	426155106	1809	1809	1809	1809	0
541	20250305	114100	426155106	1809	1809	1809	1809	0
542	20250305	114000	426155106	1809	1809	1809	1809	386
543	20250305	113900	425456832	1809	1809	1809	1809	0
544	20250305	113800	425456832	1809	1809	1809	1809	6
545	20250305	113700	425445978	1803	1803	1803	1803	2230
546	20250305	113600	421425288	1802	1800	1802	1800	419
547	20250305	113500	420671086	1800	1800	1800	1800	524
548	20250305	113400	419727886	1795	1800	1800	1795	8
549	20250305	113300	419713511	1800	1800	1800	1800	1577
550	20250305	113200	416874911	1794	1794	1794	1794	26
551	20250305	113100	416828267	1790	1790	1790	1790	0
552	20250305	113000	416828267	1790	1790	1790	1790	85
553	20250305	112900	416676117	1787	1787	1787	1787	0
554	20250305	112800	416676117	1787	1787	1787	1787	1093
555	20250305	112700	414722926	1787	1787	1787	1787	0
556	20250305	112600	414722926	1787	1787	1787	1787	2
557	20250305	112500	414719352	1794	1794	1794	1794	665
558	20250305	112400	413526342	1794	1790	1794	1790	504
559	20250305	112300	412622806	1793	1793	1793	1793	893
560	20250305	112200	411021657	1786	1786	1786	1786	300
561	20250305	112100	410485857	1793	1793	1793	1793	1
562	20250305	112000	410484064	1785	1785	1785	1785	200
563	20250305	111900	410127064	1785	1785	1785	1785	0
564	20250305	111800	410127064	1785	1786	1786	1785	4540
565	20250305	111700	402021164	1786	1793	1793	1786	326
566	20250305	111600	401438127	1789	1790	1790	1789	2315
567	20250305	111500	397295592	1790	1790	1790	1790	0
568	20250305	111400	397295592	1790	1801	1801	1790	607
569	20250305	111300	396208708	1802	1802	1802	1802	0
570	20250305	111200	396208708	1802	1794	1802	1793	2002
571	20250305	111100	392618777	1794	1794	1794	1794	0
572	20250305	111000	392618777	1794	1794	1794	1794	0
573	20250305	110900	392618777	1794	1796	1796	1794	3061
574	20250305	110800	387124110	1806	1806	1806	1806	0
575	20250305	110700	387124110	1806	1806	1806	1806	0
576	20250305	110600	387124110	1806	1806	1806	1806	2
577	20250305	110500	387120498	1799	1799	1799	1799	370
578	20250305	110400	386454868	1799	1797	1799	1796	1185
579	20250305	110300	384325644	1799	1798	1799	1798	5
580	20250305	110200	384316652	1799	1799	1799	1799	0
581	20250305	110100	384316652	1799	1799	1799	1799	1
582	20250305	110000	384314853	1798	1798	1798	1798	0
583	20250305	105900	384314853	1798	1798	1798	1798	146
584	20250305	105800	384052345	1798	1798	1798	1798	5
585	20250305	105700	384043355	1798	1801	1801	1798	4834
586	20250305	105600	375347225	1810	1802	1810	1800	4285
587	20250305	105500	367631113	1802	1811	1811	1802	11
588	20250305	105400	367611273	1801	1801	1801	1801	125
589	20250305	105300	367386148	1801	1801	1801	1801	130
590	20250305	105200	367152018	1801	1801	1801	1801	0
591	20250305	105100	367152018	1801	1800	1801	1800	2100
592	20250305	105000	363371918	1800	1801	1801	1800	4800
593	20250305	104900	354729495	1801	1804	1804	1801	500
594	20250305	104800	353828332	1804	1804	1804	1804	0
595	20250305	104700	353828332	1804	1809	1809	1804	14261
596	20250305	104600	328076801	1810	1817	1817	1810	457
597	20250305	104500	327247706	1817	1817	1817	1817	0
598	20250305	104400	327247706	1817	1817	1817	1817	100
599	20250305	104300	327066006	1817	1811	1817	1810	1663
600	20250305	104200	324055340	1817	1817	1817	1817	2
601	20250305	104100	324051706	1810	1810	1810	1810	50
602	20250305	104000	323961206	1818	1818	1818	1818	0
603	20250305	103900	323961206	1818	1818	1818	1818	1652
604	20250305	103800	320957870	1807	1807	1807	1807	0
605	20250305	103700	320957870	1807	1810	1810	1807	1437
606	20250305	103600	318356903	1818	1818	1818	1818	0
607	20250305	103500	318356903	1818	1818	1818	1818	76
608	20250305	103400	318218735	1818	1818	1818	1818	0
609	20250305	103300	318218735	1818	1818	1818	1818	3065
610	20250305	103200	312646565	1818	1818	1818	1818	6
611	20250305	103100	312635657	1818	1813	1818	1812	1526
612	20250305	103000	309870114	1818	1816	1818	1816	2377
613	20250305	102900	305550482	1818	1818	1818	1818	505
614	20250305	102800	304632392	1819	1819	1819	1817	768
615	20250305	102700	303236367	1819	1812	1819	1812	9678
616	20250305	102600	285669181	1812	1813	1813	1812	58
617	20250305	102500	285564028	1807	1813	1813	1807	481
618	20250305	102400	284692233	1813	1813	1813	1813	202
619	20250305	102300	284326007	1806	1806	1806	1806	82
620	20250305	102200	284177915	1813	1813	1813	1813	4
621	20250305	102100	284170663	1804	1804	1804	1804	0
622	20250305	102000	284170663	1804	1806	1806	1804	565
623	20250305	101900	283150952	1814	1814	1814	1814	0
624	20250305	101800	283150952	1814	1814	1814	1814	0
625	20250305	101700	283150952	1814	1814	1814	1814	1
626	20250305	101600	283149138	1814	1814	1814	1814	3
627	20250305	101500	283143696	1812	1812	1812	1812	777
628	20250305	101400	281735772	1813	1813	1813	1813	0
629	20250305	101300	281735772	1813	1814	1814	1813	394
630	20250305	101200	281021126	1814	1814	1814	1814	9
631	20250305	101100	281004800	1814	1814	1814	1814	8
632	20250305	101000	280990288	1815	1815	1815	1815	1986
633	20250305	100900	277385698	1815	1815	1815	1815	569
634	20250305	100800	276352963	1810	1805	1810	1803	7718
635	20250305	100700	262408395	1810	1810	1810	1810	289
636	20250305	100600	261885305	1810	1805	1810	1805	1207
637	20250305	100500	259705185	1805	1805	1805	1805	0
638	20250305	100400	259705185	1805	1804	1805	1804	206
639	20250305	100300	259333529	1803	1805	1805	1803	1186
640	20250305	100200	257194320	1805	1814	1814	1805	1058
641	20250305	100100	255281921	1815	1815	1815	1815	0
642	20250305	100000	255281921	1815	1815	1815	1815	1
643	20250305	095900	255280106	1815	1815	1815	1815	0
644	20250305	095800	255280106	1815	1809	1815	1809	1427
645	20250305	095700	252696101	1815	1815	1815	1815	5
646	20250305	095600	252687026	1815	1815	1815	1815	1120
647	20250305	095500	250654226	1815	1815	1815	1815	0
648	20250305	095400	250654226	1815	1815	1815	1814	47
649	20250305	095300	250568922	1815	1804	1815	1804	5751
650	20250305	095200	240178505	1803	1802	1803	1802	3700
651	20250305	095100	233509660	1802	1795	1802	1795	2037
652	20250305	095000	229853231	1795	1796	1796	1795	467
653	20250305	094900	229014501	1795	1801	1801	1795	1000
654	20250305	094800	227218301	1803	1803	1803	1803	100
655	20250305	094700	227038001	1803	1796	1803	1796	539
656	20250305	094600	226068309	1794	1796	1796	1794	136
657	20250305	094500	225824323	1796	1799	1799	1796	414
658	20250305	094400	225080695	1799	1799	1799	1799	20
659	20250305	094300	225044715	1799	1799	1799	1799	2
660	20250305	094200	225041117	1799	1800	1800	1799	23
661	20250305	094100	224999736	1800	1794	1800	1793	4978
662	20250305	094000	216070640	1794	1795	1795	1794	3278
663	20250305	093900	210189608	1794	1795	1795	1794	1638
664	20250305	093800	207249621	1795	1797	1797	1795	1485
665	20250305	093700	204583678	1796	1803	1803	1796	447
666	20250305	093600	203778787	1803	1798	1803	1796	505
667	20250305	093500	202870122	1798	1806	1806	1798	1121
668	20250305	093400	200851041	1806	1809	1809	1806	74
669	20250305	093300	200717281	1810	1814	1815	1810	1202
670	20250305	093200	198535870	1814	1812	1815	1809	811
671	20250305	093100	197065110	1801	1804	1813	1801	4521
672	20250305	093000	188899915	1804	1804	1804	1804	4
673	20250305	092900	188892699	1804	1804	1804	1803	93
674	20250305	092800	188724942	1803	1803	1803	1803	100
675	20250305	092700	188544642	1803	1798	1803	1798	1624
676	20250305	092600	185616663	1794	1794	1794	1794	10
677	20250305	092500	185598723	1803	1802	1803	1802	1291
678	20250305	092400	183271641	1793	1800	1805	1793	12467
679	20250305	092300	160857598	1805	1805	1805	1801	3364
680	20250305	092200	154792066	1805	1805	1806	1805	7037
681	20250305	092100	142090271	1805	1801	1805	1801	61
682	20250305	092000	141980170	1806	1803	1806	1803	4190
683	20250305	091900	134425176	1803	1799	1803	1799	5480
684	20250305	091800	124560906	1796	1802	1802	1796	1152
685	20250305	091700	122491285	1801	1801	1801	1801	59
686	20250305	091600	122385026	1801	1814	1814	1801	13234
687	20250305	091500	98521724	1816	1816	1816	1816	2
688	20250305	091400	98518092	1816	1825	1825	1808	7140
689	20250305	091300	85574018	1825	1825	1825	1825	441
690	20250305	091200	84769193	1823	1816	1823	1810	10408
691	20250305	091100	65861694	1810	1810	1810	1810	310
692	20250305	091000	65300594	1810	1816	1817	1810	516
693	20250305	090900	64363557	1816	1808	1816	1808	5094
694	20250305	090800	55129233	1808	1808	1808	1808	20
695	20250305	090700	55093073	1801	1811	1811	1801	211
696	20250305	090600	54712614	1811	1812	1812	1799	10986
697	20250305	090500	34940894	1813	1802	1813	1800	654
698	20250305	090400	33762352	1814	1815	1815	1813	1459
699	20250305	090300	31115955	1811	1806	1817	1806	2105
700	20250305	090200	27302521	1805	1809	1809	1799	1495
701	20250305	090100	24611300	1810	1786	1810	1786	10692
702	20250305	090000	5441774	1785	1770	1785	1770	3067