KissMeData/060310/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	194400	519379273	1838	1838	1838	1838	4249
3	20250304	194300	519379273	1838	1838	1838	1838	0
4	20250304	194200	519379273	1838	1838	1838	1838	0
5	20250304	194100	519379273	1838	1838	1838	1838	0
6	20250304	194000	519379273	1838	1838	1838	1838	0
7	20250304	193900	519379273	1838	1838	1838	1838	0
8	20250304	193800	519379273	1838	1838	1838	1838	0
9	20250304	193700	519379273	1838	1838	1838	1838	0
10	20250304	193600	519379273	1838	1838	1838	1838	0
11	20250304	193500	519379273	1838	1838	1838	1838	0
12	20250304	193400	519379273	1838	1838	1838	1838	0
13	20250304	193300	519379273	1838	1838	1838	1838	0
14	20250304	193200	519379273	1838	1838	1838	1838	0
15	20250304	193100	519379273	1838	1838	1838	1838	0
16	20250304	193000	519379273	1838	1838	1838	1838	0
17	20250304	192900	519379273	1838	1838	1838	1838	0
18	20250304	192800	519379273	1838	1838	1838	1838	0
19	20250304	192700	519379273	1838	1838	1838	1838	0
20	20250304	192600	519379273	1838	1838	1838	1838	0
21	20250304	192500	519379273	1838	1838	1838	1838	0
22	20250304	192400	519379273	1838	1838	1838	1838	0
23	20250304	192300	519379273	1838	1838	1838	1838	0
24	20250304	192200	519379273	1838	1838	1838	1838	0
25	20250304	192100	519379273	1838	1838	1838	1838	0
26	20250304	192000	519379273	1838	1838	1838	1838	0
27	20250304	191900	519379273	1838	1838	1838	1838	0
28	20250304	191800	519379273	1838	1838	1838	1838	0
29	20250304	191700	519379273	1838	1838	1838	1838	0
30	20250304	191600	519379273	1838	1838	1838	1838	0
31	20250304	191500	519379273	1838	1838	1838	1838	0
32	20250304	191400	519379273	1838	1838	1838	1838	4249
33	20250304	191300	519379273	1838	1838	1838	1838	0
34	20250304	191200	519379273	1838	1838	1838	1838	0
35	20250304	191100	519379273	1838	1838	1838	1838	0
36	20250304	191000	519379273	1838	1838	1838	1838	0
37	20250304	190900	519379273	1838	1838	1838	1838	0
38	20250304	190800	519379273	1838	1838	1838	1838	0
39	20250304	190700	519379273	1838	1838	1838	1838	0
40	20250304	190600	519379273	1838	1838	1838	1838	0
41	20250304	190500	519379273	1838	1838	1838	1838	0
42	20250304	190400	519379273	1838	1838	1838	1838	0
43	20250304	190300	519379273	1838	1838	1838	1838	0
44	20250304	190200	519379273	1838	1838	1838	1838	0
45	20250304	190100	519379273	1838	1838	1838	1838	0
46	20250304	190000	519379273	1838	1838	1838	1838	0
47	20250304	185900	519379273	1838	1838	1838	1838	0
48	20250304	185800	519379273	1838	1838	1838	1838	0
49	20250304	185700	519379273	1838	1838	1838	1838	0
50	20250304	185600	519379273	1838	1838	1838	1838	0
51	20250304	185500	519379273	1838	1838	1838	1838	0
52	20250304	185400	519379273	1838	1838	1838	1838	0
53	20250304	185300	519379273	1838	1838	1838	1838	0
54	20250304	185200	519379273	1838	1838	1838	1838	0
55	20250304	185100	519379273	1838	1838	1838	1838	0
56	20250304	185000	519379273	1838	1838	1838	1838	0
57	20250304	184900	519379273	1838	1838	1838	1838	0
58	20250304	184800	519379273	1838	1838	1838	1838	0
59	20250304	184700	519379273	1838	1838	1838	1838	0
60	20250304	184600	519379273	1838	1838	1838	1838	0
61	20250304	184500	519379273	1838	1838	1838	1838	0
62	20250304	184400	519379273	1838	1838	1838	1838	4249
63	20250304	184300	519379273	1838	1838	1838	1838	0
64	20250304	184200	519379273	1838	1838	1838	1838	0
65	20250304	184100	519379273	1838	1838	1838	1838	0
66	20250304	184000	519379273	1838	1838	1838	1838	0
67	20250304	183900	519379273	1838	1838	1838	1838	0
68	20250304	183800	519379273	1838	1838	1838	1838	0
69	20250304	183700	519379273	1838	1838	1838	1838	0
70	20250304	183600	519379273	1838	1838	1838	1838	0
71	20250304	183500	519379273	1838	1838	1838	1838	0
72	20250304	183400	519379273	1838	1838	1838	1838	0
73	20250304	183300	519379273	1838	1838	1838	1838	0
74	20250304	183200	519379273	1838	1838	1838	1838	0
75	20250304	183100	519379273	1838	1838	1838	1838	0
76	20250304	183000	519379273	1838	1838	1838	1838	0
77	20250304	182900	519379273	1838	1838	1838	1838	0
78	20250304	182800	519379273	1838	1838	1838	1838	0
79	20250304	182700	519379273	1838	1838	1838	1838	0
80	20250304	182600	519379273	1838	1838	1838	1838	0
81	20250304	182500	519379273	1838	1838	1838	1838	0
82	20250304	182400	519379273	1838	1838	1838	1838	0
83	20250304	182300	519379273	1838	1838	1838	1838	0
84	20250304	182200	519379273	1838	1838	1838	1838	0
85	20250304	182100	519379273	1838	1838	1838	1838	0
86	20250304	182000	519379273	1838	1838	1838	1838	0
87	20250304	181900	519379273	1838	1838	1838	1838	0
88	20250304	181800	519379273	1838	1838	1838	1838	0
89	20250304	181700	519379273	1838	1838	1838	1838	0
90	20250304	181600	519379273	1838	1838	1838	1838	0
91	20250304	181500	519379273	1838	1838	1838	1838	0
92	20250304	181400	519379273	1838	1838	1838	1838	4249
93	20250304	181300	519379273	1838	1838	1838	1838	0
94	20250304	181200	519379273	1838	1838	1838	1838	0
95	20250304	181100	519379273	1838	1838	1838	1838	0
96	20250304	181000	519379273	1838	1838	1838	1838	0
97	20250304	180900	519379273	1838	1838	1838	1838	0
98	20250304	180800	519379273	1838	1838	1838	1838	0
99	20250304	180700	519379273	1838	1838	1838	1838	0
100	20250304	180600	519379273	1838	1838	1838	1838	0
101	20250304	180500	519379273	1838	1838	1838	1838	0
102	20250304	180400	519379273	1838	1838	1838	1838	0
103	20250304	180300	519379273	1838	1838	1838	1838	0
104	20250304	180200	519379273	1838	1838	1838	1838	0
105	20250304	180100	519379273	1838	1838	1838	1838	0
106	20250304	180000	519379273	1838	1838	1838	1838	0
107	20250304	175900	519379273	1838	1838	1838	1838	0
108	20250304	175800	519379273	1838	1838	1838	1838	0
109	20250304	175700	519379273	1838	1838	1838	1838	0
110	20250304	175600	519379273	1838	1838	1838	1838	0
111	20250304	175500	519379273	1838	1838	1838	1838	0
112	20250304	175400	519379273	1838	1838	1838	1838	0
113	20250304	175300	519379273	1838	1838	1838	1838	0
114	20250304	175200	519379273	1838	1838	1838	1838	0
115	20250304	175100	519379273	1838	1838	1838	1838	0
116	20250304	175000	519379273	1838	1838	1838	1838	0
117	20250304	174900	519379273	1838	1838	1838	1838	0
118	20250304	174800	519379273	1838	1838	1838	1838	0
119	20250304	174700	519379273	1838	1838	1838	1838	0
120	20250304	174600	519379273	1838	1838	1838	1838	0
121	20250304	174500	519379273	1838	1838	1838	1838	0
122	20250304	174400	519379273	1838	1838	1838	1838	4249
123	20250304	174300	519379273	1838	1838	1838	1838	0
124	20250304	174200	519379273	1838	1838	1838	1838	0
125	20250304	174100	519379273	1838	1838	1838	1838	0
126	20250304	174000	519379273	1838	1838	1838	1838	0
127	20250304	173900	519379273	1838	1838	1838	1838	0
128	20250304	173800	519379273	1838	1838	1838	1838	0
129	20250304	173700	519379273	1838	1838	1838	1838	0
130	20250304	173600	519379273	1838	1838	1838	1838	0
131	20250304	173500	519379273	1838	1838	1838	1838	0
132	20250304	173400	519379273	1838	1838	1838	1838	0
133	20250304	173300	519379273	1838	1838	1838	1838	0
134	20250304	173200	519379273	1838	1838	1838	1838	0
135	20250304	173100	519379273	1838	1838	1838	1838	0
136	20250304	173000	519379273	1838	1838	1838	1838	0
137	20250304	172900	519379273	1838	1838	1838	1838	0
138	20250304	172800	519379273	1838	1838	1838	1838	0
139	20250304	172700	519379273	1838	1838	1838	1838	0
140	20250304	172600	519379273	1838	1838	1838	1838	0
141	20250304	172500	519379273	1838	1838	1838	1838	0
142	20250304	172400	519379273	1838	1838	1838	1838	0
143	20250304	172300	519379273	1838	1838	1838	1838	0
144	20250304	172200	519379273	1838	1838	1838	1838	0
145	20250304	172100	519379273	1838	1838	1838	1838	0
146	20250304	172000	519379273	1838	1838	1838	1838	0
147	20250304	171900	519379273	1838	1838	1838	1838	0
148	20250304	171800	519379273	1838	1838	1838	1838	0
149	20250304	171700	519379273	1838	1838	1838	1838	0
150	20250304	171600	519379273	1838	1838	1838	1838	0
151	20250304	171500	519379273	1838	1838	1838	1838	0
152	20250304	171400	519379273	1838	1838	1838	1838	4249
153	20250304	171300	519379273	1838	1838	1838	1838	0
154	20250304	171200	519379273	1838	1838	1838	1838	0
155	20250304	171100	519379273	1838	1838	1838	1838	0
156	20250304	171000	519379273	1838	1838	1838	1838	0
157	20250304	170900	519379273	1838	1838	1838	1838	0
158	20250304	170800	519379273	1838	1838	1838	1838	0
159	20250304	170700	519379273	1838	1838	1838	1838	0
160	20250304	170600	519379273	1838	1838	1838	1838	0
161	20250304	170500	519379273	1838	1838	1838	1838	0
162	20250304	170400	519379273	1838	1838	1838	1838	0
163	20250304	170300	519379273	1838	1838	1838	1838	0
164	20250304	170200	519379273	1838	1838	1838	1838	0
165	20250304	170100	519379273	1838	1838	1838	1838	0
166	20250304	170000	519379273	1838	1838	1838	1838	0
167	20250304	165900	519379273	1838	1838	1838	1838	0
168	20250304	165800	519379273	1838	1838	1838	1838	0
169	20250304	165700	519379273	1838	1838	1838	1838	0
170	20250304	165600	519379273	1838	1838	1838	1838	0
171	20250304	165500	519379273	1838	1838	1838	1838	0
172	20250304	165400	519379273	1838	1838	1838	1838	0
173	20250304	165300	519379273	1838	1838	1838	1838	0
174	20250304	165200	519379273	1838	1838	1838	1838	0
175	20250304	165100	519379273	1838	1838	1838	1838	0
176	20250304	165000	519379273	1838	1838	1838	1838	0
177	20250304	164900	519379273	1838	1838	1838	1838	0
178	20250304	164800	519379273	1838	1838	1838	1838	0
179	20250304	164700	519379273	1838	1838	1838	1838	0
180	20250304	164600	519379273	1838	1838	1838	1838	0
181	20250304	164500	519379273	1838	1838	1838	1838	0
182	20250304	164400	519379273	1838	1838	1838	1838	4249
183	20250304	164300	519379273	1838	1838	1838	1838	0
184	20250304	164200	519379273	1838	1838	1838	1838	0
185	20250304	164100	519379273	1838	1838	1838	1838	0
186	20250304	164000	519379273	1838	1838	1838	1838	0
187	20250304	163900	519379273	1838	1838	1838	1838	0
188	20250304	163800	519379273	1838	1838	1838	1838	0
189	20250304	163700	519379273	1838	1838	1838	1838	0
190	20250304	163600	519379273	1838	1838	1838	1838	0
191	20250304	163500	519379273	1838	1838	1838	1838	0
192	20250304	163400	519379273	1838	1838	1838	1838	0
193	20250304	163300	519379273	1838	1838	1838	1838	0
194	20250304	163200	519379273	1838	1838	1838	1838	0
195	20250304	163100	519379273	1838	1838	1838	1838	0
196	20250304	163000	519379273	1838	1838	1838	1838	0
197	20250304	162900	519379273	1838	1838	1838	1838	0
198	20250304	162800	519379273	1838	1838	1838	1838	0
199	20250304	162700	519379273	1838	1838	1838	1838	0
200	20250304	162600	519379273	1838	1838	1838	1838	0
201	20250304	162500	519379273	1838	1838	1838	1838	0
202	20250304	162400	519379273	1838	1838	1838	1838	0
203	20250304	162300	519379273	1838	1838	1838	1838	0
204	20250304	162200	519379273	1838	1838	1838	1838	0
205	20250304	162100	519379273	1838	1838	1838	1838	0
206	20250304	162000	519379273	1838	1838	1838	1838	0
207	20250304	161900	519379273	1838	1838	1838	1838	0
208	20250304	161800	519379273	1838	1838	1838	1838	0
209	20250304	161700	519379273	1838	1838	1838	1838	0
210	20250304	161600	519379273	1838	1838	1838	1838	0
211	20250304	161500	519379273	1838	1838	1838	1838	0
212	20250304	161400	519379273	1838	1838	1838	1838	4249
213	20250304	161300	519379273	1838	1838	1838	1838	0
214	20250304	161200	519379273	1838	1838	1838	1838	0
215	20250304	161100	519379273	1838	1838	1838	1838	0
216	20250304	161000	519379273	1838	1838	1838	1838	0
217	20250304	160900	519379273	1838	1838	1838	1838	0
218	20250304	160800	519379273	1838	1838	1838	1838	0
219	20250304	160700	519379273	1838	1838	1838	1838	0
220	20250304	160600	519379273	1838	1838	1838	1838	0
221	20250304	160500	519379273	1838	1838	1838	1838	0
222	20250304	160400	519379273	1838	1838	1838	1838	0
223	20250304	160300	519379273	1838	1838	1838	1838	0
224	20250304	160200	519379273	1838	1838	1838	1838	0
225	20250304	160100	519379273	1838	1838	1838	1838	0
226	20250304	160000	519379273	1838	1838	1838	1838	0
227	20250304	155900	519379273	1838	1838	1838	1838	0
228	20250304	155800	519379273	1838	1838	1838	1838	0
229	20250304	155700	519379273	1838	1838	1838	1838	0
230	20250304	155600	519379273	1838	1838	1838	1838	0
231	20250304	155500	519379273	1838	1838	1838	1838	0
232	20250304	155400	519379273	1838	1838	1838	1838	0
233	20250304	155300	519379273	1838	1838	1838	1838	0
234	20250304	155200	519379273	1838	1838	1838	1838	0
235	20250304	155100	519379273	1838	1838	1838	1838	0
236	20250304	155000	519379273	1838	1838	1838	1838	0
237	20250304	154900	519379273	1838	1838	1838	1838	0
238	20250304	154800	519379273	1838	1838	1838	1838	0
239	20250304	154700	519379273	1838	1838	1838	1838	0
240	20250304	154600	519379273	1838	1838	1838	1838	0
241	20250304	154500	519379273	1838	1838	1838	1838	0
242	20250304	154400	519379273	1838	1838	1838	1838	4249
243	20250304	154300	519379273	1838	1838	1838	1838	0
244	20250304	154200	519379273	1838	1838	1838	1838	0
245	20250304	154100	519379273	1838	1838	1838	1838	0
246	20250304	154000	519379273	1838	1838	1838	1838	0
247	20250304	153900	519379273	1838	1838	1838	1838	0
248	20250304	153800	519379273	1838	1838	1838	1838	0
249	20250304	153700	519379273	1838	1838	1838	1838	0
250	20250304	153600	519379273	1838	1838	1838	1838	0
251	20250304	153500	519379273	1838	1838	1838	1838	0
252	20250304	153400	519379273	1838	1838	1838	1838	0
253	20250304	153300	519379273	1838	1838	1838	1838	0
254	20250304	153200	519379273	1838	1838	1838	1838	0
255	20250304	153100	519379273	1838	1838	1838	1838	0
256	20250304	153000	519379273	1838	1838	1838	1838	4249
257	20250304	152900	511569611	1841	1841	1841	1841	0
258	20250304	152800	511569611	1841	1841	1841	1841	0
259	20250304	152700	511569611	1841	1841	1841	1841	0
260	20250304	152600	511569611	1841	1841	1841	1841	0
261	20250304	152500	511569611	1841	1841	1841	1841	0
262	20250304	152400	511569611	1841	1841	1841	1841	0
263	20250304	152300	511569611	1841	1841	1841	1841	0
264	20250304	152200	511569611	1841	1841	1841	1841	0
265	20250304	152100	511569611	1841	1841	1841	1841	0
266	20250304	152000	511569611	1841	1841	1841	1841	0
267	20250304	151900	511569611	1841	1840	1841	1840	1979
268	20250304	151800	507927810	1841	1841	1841	1841	414
269	20250304	151700	507165636	1841	1840	1842	1840	702
270	20250304	151600	505873766	1842	1840	1842	1840	628
271	20250304	151500	504717170	1841	1841	1841	1841	228
272	20250304	151400	504297422	1841	1841	1841	1841	348
273	20250304	151300	503656754	1841	1841	1841	1841	184
274	20250304	151200	503318010	1842	1839	1842	1839	725
275	20250304	151100	501984210	1839	1839	1840	1839	6910
276	20250304	151000	489276631	1839	1839	1839	1838	744
277	20250304	150900	487908995	1838	1838	1838	1838	88
278	20250304	150800	487747251	1839	1840	1840	1839	736
279	20250304	150700	486393390	1840	1841	1841	1840	249
280	20250304	150600	485935125	1846	1843	1846	1842	4
281	20250304	150500	485927751	1847	1847	1847	1847	0
282	20250304	150400	485927751	1847	1847	1847	1847	0
283	20250304	150300	485927751	1847	1844	1847	1844	4
284	20250304	150200	485920372	1847	1847	1847	1847	0
285	20250304	150100	485920372	1847	1847	1847	1847	1
286	20250304	150000	485918525	1839	1839	1839	1839	0
287	20250304	145900	485918525	1839	1839	1839	1839	0
288	20250304	145800	485918525	1839	1841	1841	1839	2614
289	20250304	145700	481108556	1841	1842	1842	1841	1582
290	20250304	145600	478195869	1843	1843	1843	1843	97
291	20250304	145500	478017098	1848	1846	1848	1843	5
292	20250304	145400	478007865	1850	1850	1850	1850	10
293	20250304	145300	477989365	1850	1843	1850	1843	4
294	20250304	145200	477981986	1844	1845	1845	1844	126
295	20250304	145100	477749641	1846	1846	1846	1846	1
296	20250304	145000	477747795	1850	1843	1850	1843	2422
297	20250304	144900	473284042	1843	1843	1843	1843	7579
298	20250304	144800	459315945	1843	1843	1843	1843	0
299	20250304	144700	459315945	1843	1843	1843	1843	1000
300	20250304	144600	457472945	1843	1843	1843	1843	0
301	20250304	144500	457472945	1843	1843	1843	1843	0
302	20250304	144400	457472945	1843	1843	1843	1843	0
303	20250304	144300	457472945	1843	1843	1843	1843	48
304	20250304	144200	457384481	1843	1843	1843	1843	92
305	20250304	144100	457214925	1843	1843	1843	1843	0
306	20250304	144000	457214925	1843	1843	1843	1843	1
307	20250304	143900	457213082	1843	1843	1843	1843	614
308	20250304	143800	456081480	1852	1852	1852	1852	0
309	20250304	143700	456081480	1852	1852	1852	1852	0
310	20250304	143600	456081480	1852	1852	1852	1852	0
311	20250304	143500	456081480	1852	1852	1852	1852	2
312	20250304	143400	456077776	1842	1842	1842	1842	0
313	20250304	143300	456077776	1842	1844	1844	1842	3251
314	20250304	143200	450089432	1842	1844	1844	1842	151
315	20250304	143100	449810990	1844	1842	1844	1842	256
316	20250304	143000	449338936	1843	1843	1843	1843	270
317	20250304	142900	448841326	1843	1843	1843	1843	1
318	20250304	142800	448839483	1841	1841	1841	1841	0
319	20250304	142700	448839483	1841	1841	1841	1841	0
320	20250304	142600	448839483	1841	1844	1844	1841	700
321	20250304	142500	447550347	1845	1845	1845	1845	0
322	20250304	142400	447550347	1845	1845	1845	1845	713
323	20250304	142300	446234862	1845	1850	1850	1845	449
324	20250304	142200	445406390	1852	1852	1852	1852	774
325	20250304	142100	443972942	1852	1852	1852	1852	3
326	20250304	142000	443967386	1852	1852	1852	1852	0
327	20250304	141900	443967386	1852	1852	1852	1852	0
328	20250304	141800	443967386	1852	1852	1852	1852	0
329	20250304	141700	443967386	1852	1852	1852	1852	1
330	20250304	141600	443965534	1845	1845	1845	1845	302
331	20250304	141500	443408344	1853	1846	1853	1846	1000
332	20250304	141400	441558757	1846	1846	1846	1846	120
333	20250304	141300	441337237	1845	1845	1845	1845	281
334	20250304	141200	440818792	1846	1846	1846	1846	0
335	20250304	141100	440818792	1846	1845	1846	1845	70
336	20250304	141000	440689592	1846	1846	1846	1846	0
337	20250304	140900	440689592	1846	1846	1846	1846	0
338	20250304	140800	440689592	1846	1846	1846	1846	0
339	20250304	140700	440689592	1846	1851	1851	1846	7
340	20250304	140600	440676651	1843	1849	1849	1843	60
341	20250304	140500	440566050	1850	1850	1850	1850	2
342	20250304	140400	440562350	1854	1845	1854	1845	1000
343	20250304	140300	438710788	1845	1845	1845	1845	50
344	20250304	140200	438618538	1845	1845	1845	1845	6
345	20250304	140100	438607468	1840	1840	1840	1840	0
346	20250304	140000	438607468	1840	1840	1840	1840	200
347	20250304	135900	438239468	1840	1844	1846	1840	1745
348	20250304	135800	435018554	1840	1840	1844	1839	1863
349	20250304	135700	431591353	1840	1840	1840	1840	0
350	20250304	135600	431591353	1840	1842	1842	1840	5354
351	20250304	135500	421737785	1842	1842	1842	1842	261
352	20250304	135400	421257023	1842	1846	1846	1842	223
353	20250304	135300	420846008	1842	1846	1846	1842	2083
354	20250304	135200	417002223	1843	1843	1843	1843	1
355	20250304	135100	417000380	1843	1847	1847	1843	1653
356	20250304	135000	413949797	1848	1848	1848	1848	41
357	20250304	134900	413874029	1849	1849	1849	1849	956
358	20250304	134800	412106385	1849	1855	1855	1849	101
359	20250304	134700	411919576	1850	1854	1855	1850	516
360	20250304	134600	410962716	1854	1854	1854	1854	1
361	20250304	134500	410960862	1853	1854	1854	1853	69
362	20250304	134400	410832949	1853	1853	1853	1853	1
363	20250304	134300	410831096	1853	1853	1853	1852	3
364	20250304	134200	410825538	1852	1852	1852	1852	0
365	20250304	134100	410825538	1852	1852	1852	1852	2
366	20250304	134000	410821834	1853	1853	1853	1853	0
367	20250304	133900	410821834	1853	1853	1853	1853	0
368	20250304	133800	410821834	1853	1854	1854	1853	4
369	20250304	133700	410814419	1854	1854	1854	1854	0
370	20250304	133600	410814419	1854	1854	1854	1854	1
371	20250304	133500	410812565	1853	1853	1853	1853	0
372	20250304	133400	410812565	1853	1853	1853	1853	0
373	20250304	133300	410812565	1853	1854	1854	1853	7
374	20250304	133200	410799589	1854	1854	1854	1854	0
375	20250304	133100	410799589	1854	1855	1855	1854	5
376	20250304	133000	410790316	1855	1855	1855	1855	54
377	20250304	132900	410690146	1855	1855	1855	1855	2
378	20250304	132800	410686436	1857	1856	1857	1856	225
379	20250304	132700	410268831	1856	1857	1858	1856	104
380	20250304	132600	410075606	1858	1858	1858	1858	16
381	20250304	132500	410045878	1857	1857	1857	1857	1
382	20250304	132400	410044021	1858	1858	1858	1858	5
383	20250304	132300	410034731	1858	1855	1858	1855	2
384	20250304	132200	410031018	1862	1862	1862	1862	0
385	20250304	132100	410031018	1862	1862	1862	1862	0
386	20250304	132000	410031018	1862	1862	1862	1862	0
387	20250304	131900	410031018	1862	1862	1862	1862	0
388	20250304	131800	410031018	1862	1852	1862	1852	8074
389	20250304	131700	395045638	1852	1852	1852	1852	40
390	20250304	131600	394971558	1853	1854	1854	1853	2
391	20250304	131500	394967851	1855	1849	1855	1849	2508
392	20250304	131400	390330553	1850	1854	1854	1850	5
393	20250304	131300	390321293	1845	1845	1845	1845	100
394	20250304	131200	390136793	1855	1855	1855	1855	0
395	20250304	131100	390136793	1855	1855	1855	1855	0
396	20250304	131000	390136793	1855	1855	1855	1855	24
397	20250304	130900	390092273	1855	1855	1855	1855	58
398	20250304	130800	389984683	1855	1855	1855	1855	1
399	20250304	130700	389982828	1845	1845	1845	1845	1170
400	20250304	130600	387824178	1855	1847	1855	1845	3670
401	20250304	130500	381040326	1847	1847	1847	1847	1822
402	20250304	130400	377675092	1847	1847	1847	1847	1002
403	20250304	130300	375824398	1847	1847	1847	1847	0
404	20250304	130200	375824398	1847	1847	1847	1847	0
405	20250304	130100	375824398	1847	1847	1847	1847	0
406	20250304	130000	375824398	1847	1847	1847	1847	0
407	20250304	125900	375824398	1847	1847	1847	1847	2
408	20250304	125800	375820704	1845	1845	1845	1845	1
409	20250304	125700	375818859	1848	1848	1848	1848	0
410	20250304	125600	375818859	1848	1845	1848	1845	229
411	20250304	125500	375396348	1848	1848	1848	1848	1
412	20250304	125400	375394500	1848	1847	1848	1847	131
413	20250304	125300	375152513	1847	1845	1847	1844	1363
414	20250304	125200	372635206	1846	1845	1846	1844	7
415	20250304	125100	372622291	1844	1844	1844	1844	8
416	20250304	125000	372607539	1844	1843	1847	1843	706
417	20250304	124900	371306373	1843	1843	1843	1843	0
418	20250304	124800	371306373	1843	1843	1843	1843	100
419	20250304	124700	371122073	1843	1843	1843	1843	0
420	20250304	124600	371122073	1843	1843	1843	1843	5
421	20250304	124500	371112858	1843	1840	1843	1839	245
422	20250304	124400	370662249	1843	1843	1843	1843	0
423	20250304	124300	370662249	1843	1843	1843	1843	1
424	20250304	124200	370660406	1839	1839	1839	1839	147
425	20250304	124100	370390073	1841	1841	1841	1840	1119
426	20250304	124000	368330010	1844	1844	1844	1842	2047
427	20250304	123900	364557378	1848	1848	1848	1848	100
428	20250304	123800	364372578	1848	1848	1848	1848	1039
429	20250304	123700	362452506	1848	1845	1848	1843	1354
430	20250304	123600	359952234	1845	1848	1848	1845	924
431	20250304	123500	358247418	1848	1848	1848	1848	0
432	20250304	123400	358247418	1848	1848	1848	1848	0
433	20250304	123300	358247418	1848	1848	1848	1848	500
434	20250304	123200	357323418	1848	1848	1848	1848	0
435	20250304	123100	357323418	1848	1848	1848	1848	0
436	20250304	123000	357323418	1848	1848	1848	1848	1
437	20250304	122900	357321570	1848	1845	1848	1845	1002
438	20250304	122800	355472874	1848	1848	1848	1848	7
439	20250304	122700	355459938	1848	1848	1848	1848	103
440	20250304	122600	355269594	1848	1848	1848	1848	250
441	20250304	122500	354807594	1849	1849	1849	1849	0
442	20250304	122400	354807594	1849	1849	1849	1849	0
443	20250304	122300	354807594	1849	1849	1849	1849	620
444	20250304	122200	353661214	1849	1849	1849	1849	0
445	20250304	122100	353661214	1849	1849	1849	1841	322
446	20250304	122000	353068356	1849	1849	1849	1849	2
447	20250304	121900	353064658	1841	1841	1841	1841	0
448	20250304	121800	353064658	1841	1841	1841	1841	47
449	20250304	121700	352978131	1849	1849	1849	1849	0
450	20250304	121600	352978131	1849	1849	1849	1849	0
451	20250304	121500	352978131	1849	1849	1849	1849	0
452	20250304	121400	352978131	1849	1842	1849	1842	11
453	20250304	121300	352957862	1841	1841	1841	1841	25
454	20250304	121200	352911837	1851	1847	1852	1839	20050
455	20250304	121100	315992014	1856	1856	1856	1856	0
456	20250304	121000	315992014	1856	1856	1856	1856	0
457	20250304	120900	315992014	1856	1850	1856	1850	51
458	20250304	120800	315897658	1856	1856	1856	1856	1
459	20250304	120700	315895802	1845	1850	1850	1845	932
460	20250304	120600	314176080	1856	1855	1856	1855	356
461	20250304	120500	313515699	1855	1855	1855	1855	0
462	20250304	120400	313515699	1855	1855	1855	1855	1
463	20250304	120300	313513844	1850	1850	1850	1844	3002
464	20250304	120200	307975153	1856	1856	1856	1856	1
465	20250304	120100	307973297	1848	1848	1848	1848	0
466	20250304	120000	307973297	1848	1856	1856	1848	107
467	20250304	115900	307775521	1856	1856	1856	1856	10
468	20250304	115800	307756961	1856	1856	1856	1856	1
469	20250304	115700	307755105	1856	1856	1856	1856	0
470	20250304	115600	307755105	1856	1856	1856	1856	0
471	20250304	115500	307755105	1856	1856	1856	1856	1
472	20250304	115400	307753249	1845	1860	1860	1845	5663
473	20250304	115300	297273144	1862	1862	1862	1862	0
474	20250304	115200	297273144	1862	1862	1862	1862	0
475	20250304	115100	297273144	1862	1862	1862	1862	1
476	20250304	115000	297271282	1861	1861	1861	1861	300
477	20250304	114900	296712982	1874	1874	1874	1874	0
478	20250304	114800	296712982	1874	1874	1874	1874	0
479	20250304	114700	296712982	1874	1874	1874	1874	1
480	20250304	114600	296711108	1874	1866	1874	1866	563
481	20250304	114500	295659540	1866	1865	1866	1865	2179
482	20250304	114400	291595704	1865	1865	1865	1865	0
483	20250304	114300	291595704	1865	1865	1865	1865	0
484	20250304	114200	291595704	1865	1865	1865	1865	0
485	20250304	114100	291595704	1865	1865	1865	1865	0
486	20250304	114000	291595704	1865	1863	1865	1863	8
487	20250304	113900	291580794	1865	1865	1865	1865	0
488	20250304	113800	291580794	1865	1865	1865	1865	0
489	20250304	113700	291580794	1865	1865	1865	1865	0
490	20250304	113600	291580794	1865	1865	1865	1865	0
491	20250304	113500	291580794	1865	1865	1865	1865	0
492	20250304	113400	291580794	1865	1865	1865	1865	7
493	20250304	113300	291567739	1865	1865	1865	1865	0
494	20250304	113200	291567739	1865	1865	1865	1865	0
495	20250304	113100	291567739	1865	1865	1865	1865	0
496	20250304	113000	291567739	1865	1865	1865	1865	0
497	20250304	112900	291567739	1865	1865	1865	1865	0
498	20250304	112800	291567739	1865	1865	1865	1865	11
499	20250304	112700	291547224	1857	1854	1857	1854	1416
500	20250304	112600	288921099	1855	1853	1855	1852	316
501	20250304	112500	288335566	1854	1854	1854	1854	109
502	20250304	112400	288133480	1854	1854	1854	1854	0
503	20250304	112300	288133480	1854	1854	1854	1854	3
504	20250304	112200	288127918	1855	1855	1855	1855	0
505	20250304	112100	288127918	1855	1855	1855	1855	0
506	20250304	112000	288127918	1855	1855	1855	1855	0
507	20250304	111900	288127918	1855	1853	1855	1853	570
508	20250304	111800	287070708	1855	1855	1855	1855	0
509	20250304	111700	287070708	1855	1855	1855	1855	1
510	20250304	111600	287068853	1854	1854	1854	1854	188
511	20250304	111500	286720301	1854	1853	1854	1852	2356
512	20250304	111400	282355104	1853	1853	1853	1853	19
513	20250304	111300	282319897	1854	1854	1854	1854	1
514	20250304	111200	282318043	1854	1855	1855	1854	1989
515	20250304	111100	278628948	1855	1855	1855	1855	0
516	20250304	111000	278628948	1855	1865	1865	1855	167
517	20250304	110900	278319028	1858	1858	1858	1858	1181
518	20250304	110800	276124730	1865	1865	1865	1865	0
519	20250304	110700	276124730	1865	1858	1865	1858	259
520	20250304	110600	275642886	1858	1858	1858	1858	44
521	20250304	110500	275561134	1858	1858	1858	1858	0
522	20250304	110400	275561134	1858	1858	1858	1858	0
523	20250304	110300	275561134	1858	1858	1858	1858	0
524	20250304	110200	275561134	1858	1858	1858	1858	0
525	20250304	110100	275561134	1858	1858	1858	1858	0
526	20250304	110000	275561134	1858	1858	1858	1858	0
527	20250304	105900	275561134	1858	1859	1859	1858	19
528	20250304	105800	275525814	1859	1863	1863	1859	783
529	20250304	105700	274068017	1860	1860	1860	1860	0
530	20250304	105600	274068017	1860	1860	1860	1860	0
531	20250304	105500	274068017	1860	1860	1863	1860	673
532	20250304	105400	272815781	1860	1860	1860	1860	0
533	20250304	105300	272815781	1860	1860	1860	1857	335
534	20250304	105200	272192720	1861	1861	1861	1861	0
535	20250304	105100	272192720	1861	1861	1861	1861	1
536	20250304	105000	272190859	1855	1855	1855	1855	406
537	20250304	104900	271437729	1857	1857	1857	1857	0
538	20250304	104800	271437729	1857	1856	1857	1856	2123
539	20250304	104700	267495394	1855	1855	1855	1855	105
540	20250304	104600	267300619	1856	1856	1856	1856	0
541	20250304	104500	267300619	1856	1856	1856	1856	0
542	20250304	104400	267300619	1856	1856	1856	1856	0
543	20250304	104300	267300619	1856	1853	1856	1853	265
544	20250304	104200	266809274	1851	1851	1851	1851	0
545	20250304	104100	266809274	1851	1851	1851	1851	0
546	20250304	104000	266809274	1851	1851	1851	1851	0
547	20250304	103900	266809274	1851	1857	1857	1851	2605
548	20250304	103800	261977642	1860	1860	1860	1860	0
549	20250304	103700	261977642	1860	1860	1860	1860	5
550	20250304	103600	261968342	1866	1866	1866	1866	1
551	20250304	103500	261966476	1857	1859	1859	1857	1681
552	20250304	103400	258843597	1859	1861	1861	1859	1879
553	20250304	103300	255348579	1865	1865	1865	1865	10
554	20250304	103200	255329929	1881	1881	1881	1881	0
555	20250304	103100	255329929	1881	1883	1883	1860	7531
556	20250304	103000	241285206	1875	1881	1881	1875	1597
557	20250304	102900	238281255	1881	1881	1881	1881	0
558	20250304	102800	238281255	1881	1881	1881	1881	2
559	20250304	102700	238277493	1882	1872	1882	1869	9052
560	20250304	102600	221349158	1873	1878	1878	1873	1670
561	20250304	102500	218219722	1889	1888	1889	1888	39
562	20250304	102400	218146089	1887	1885	1887	1885	133
563	20250304	102300	217895221	1889	1886	1889	1886	83
564	20250304	102200	217738574	1889	1889	1889	1889	0
565	20250304	102100	217738574	1889	1889	1889	1889	1
566	20250304	102000	217736685	1889	1883	1889	1883	717
567	20250304	101900	216385456	1883	1883	1883	1883	0
568	20250304	101800	216385456	1883	1883	1883	1883	1
569	20250304	101700	216383573	1883	1883	1883	1883	3210
570	20250304	101600	210339143	1883	1883	1883	1883	1
571	20250304	101500	210337260	1874	1874	1874	1874	1339
572	20250304	101400	207827974	1883	1883	1883	1883	1
573	20250304	101300	207826091	1874	1874	1874	1874	0
574	20250304	101200	207826091	1874	1874	1874	1874	150
575	20250304	101100	207544991	1883	1883	1883	1883	50
576	20250304	101000	207450841	1883	1883	1883	1883	1
577	20250304	100900	207448958	1882	1881	1882	1881	367
578	20250304	100800	206758371	1882	1882	1882	1882	26
579	20250304	100700	206709439	1882	1882	1882	1882	3
580	20250304	100600	206703793	1882	1882	1882	1882	1
581	20250304	100500	206701911	1882	1881	1882	1881	302
582	20250304	100400	206133848	1880	1880	1880	1880	0
583	20250304	100300	206133848	1880	1882	1882	1880	3
584	20250304	100200	206128204	1883	1882	1883	1882	1064
585	20250304	100100	204125755	1882	1882	1882	1882	869
586	20250304	100000	202490297	1882	1882	1882	1882	0
587	20250304	095900	202490297	1882	1882	1882	1882	521
588	20250304	095800	201509775	1872	1882	1882	1872	44
589	20250304	095700	201427007	1882	1879	1882	1879	686
590	20250304	095600	200137743	1879	1878	1879	1878	382
591	20250304	095500	199420214	1878	1878	1878	1878	1
592	20250304	095400	199418336	1869	1869	1869	1869	0
593	20250304	095300	199418336	1869	1869	1869	1869	90
594	20250304	095200	199250126	1878	1878	1878	1878	0
595	20250304	095100	199250126	1878	1878	1878	1878	7
596	20250304	095000	199236980	1875	1874	1875	1874	580
597	20250304	094900	198149798	1873	1867	1873	1867	1276
598	20250304	094800	195761569	1867	1866	1867	1866	202
599	20250304	094700	195384636	1866	1866	1866	1866	0
600	20250304	094600	195384636	1866	1866	1866	1866	208
601	20250304	094500	194996508	1864	1867	1867	1863	183
602	20250304	094400	194655284	1865	1873	1873	1865	2229
603	20250304	094300	190492538	1873	1873	1873	1873	1
604	20250304	094200	190490665	1863	1864	1864	1863	483
605	20250304	094100	189590556	1865	1867	1867	1865	2193
606	20250304	094000	185498595	1864	1864	1864	1864	0
607	20250304	093900	185498595	1864	1864	1864	1864	125
608	20250304	093800	185265595	1866	1869	1869	1866	3243
609	20250304	093700	179206175	1867	1867	1867	1867	0
610	20250304	093600	179206175	1867	1870	1870	1867	175
611	20250304	093500	178879210	1871	1895	1895	1871	228
612	20250304	093400	178450193	1883	1882	1898	1882	826
613	20250304	093300	176890285	1866	1872	1883	1863	1442
614	20250304	093200	174187112	1862	1861	1862	1861	5
615	20250304	093100	174177806	1872	1861	1872	1861	2191
616	20250304	093000	170079442	1860	1860	1860	1860	21
617	20250304	092900	170040382	1859	1856	1859	1856	464
618	20250304	092800	169178821	1856	1856	1856	1851	215
619	20250304	092700	168780781	1851	1854	1856	1849	967
620	20250304	092600	166988008	1854	1848	1854	1848	596
621	20250304	092500	165885994	1848	1846	1848	1846	4
622	20250304	092400	165878608	1848	1848	1848	1848	0
623	20250304	092300	165878608	1848	1847	1848	1847	551
624	20250304	092200	164860860	1848	1846	1848	1846	476
625	20250304	092100	163981762	1833	1846	1846	1833	1046
626	20250304	092000	162052983	1847	1839	1847	1839	1608
627	20250304	091900	159093505	1839	1839	1839	1839	881
628	20250304	091800	157473346	1839	1839	1839	1839	2
629	20250304	091700	157469668	1829	1827	1829	1825	1239
630	20250304	091600	155206799	1827	1830	1833	1827	761
631	20250304	091500	153814335	1830	1835	1839	1830	12614
632	20250304	091400	130728525	1835	1835	1835	1835	809
633	20250304	091300	129244010	1835	1833	1835	1832	2574
634	20250304	091200	124522222	1831	1830	1831	1830	837
635	20250304	091100	122989681	1833	1835	1835	1830	4129
636	20250304	091000	115423385	1836	1849	1851	1836	10659
637	20250304	090900	95824250	1851	1856	1858	1851	1916
638	20250304	090800	92268441	1856	1850	1859	1842	10821
639	20250304	090700	72307431	1850	1857	1859	1850	3699
640	20250304	090600	65460013	1850	1850	1850	1849	2258
641	20250304	090500	61282717	1851	1851	1851	1851	765
642	20250304	090400	59866702	1851	1855	1880	1849	11313
643	20250304	090300	38868126	1855	1859	1861	1855	848
644	20250304	090200	37294661	1855	1862	1870	1855	6640
645	20250304	090100	24930849	1863	1884	1884	1863	3074
646	20250304	090000	19173640	1885	1885	1890	1885	10171