KissMeData/039310/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	192600	128647748	1550	1550	1550	1550	4690
3	20250306	192500	128647748	1550	1550	1550	1550	0
4	20250306	192400	128647748	1550	1550	1550	1550	0
5	20250306	192300	128647748	1550	1550	1550	1550	0
6	20250306	192200	128647748	1550	1550	1550	1550	0
7	20250306	192100	128647748	1550	1550	1550	1550	0
8	20250306	192000	128647748	1550	1550	1550	1550	0
9	20250306	191900	128647748	1550	1550	1550	1550	0
10	20250306	191800	128647748	1550	1550	1550	1550	0
11	20250306	191700	128647748	1550	1550	1550	1550	0
12	20250306	191600	128647748	1550	1550	1550	1550	0
13	20250306	191500	128647748	1550	1550	1550	1550	0
14	20250306	191400	128647748	1550	1550	1550	1550	0
15	20250306	191300	128647748	1550	1550	1550	1550	0
16	20250306	191200	128647748	1550	1550	1550	1550	0
17	20250306	191100	128647748	1550	1550	1550	1550	0
18	20250306	191000	128647748	1550	1550	1550	1550	0
19	20250306	190900	128647748	1550	1550	1550	1550	0
20	20250306	190800	128647748	1550	1550	1550	1550	0
21	20250306	190700	128647748	1550	1550	1550	1550	0
22	20250306	190600	128647748	1550	1550	1550	1550	0
23	20250306	190500	128647748	1550	1550	1550	1550	0
24	20250306	190400	128647748	1550	1550	1550	1550	0
25	20250306	190300	128647748	1550	1550	1550	1550	0
26	20250306	190200	128647748	1550	1550	1550	1550	0
27	20250306	190100	128647748	1550	1550	1550	1550	0
28	20250306	190000	128647748	1550	1550	1550	1550	0
29	20250306	185900	128647748	1550	1550	1550	1550	0
30	20250306	185800	128647748	1550	1550	1550	1550	0
31	20250306	185700	128647748	1550	1550	1550	1550	0
32	20250306	185600	128647748	1550	1550	1550	1550	4690
33	20250306	185500	128647748	1550	1550	1550	1550	0
34	20250306	185400	128647748	1550	1550	1550	1550	0
35	20250306	185300	128647748	1550	1550	1550	1550	0
36	20250306	185200	128647748	1550	1550	1550	1550	0
37	20250306	185100	128647748	1550	1550	1550	1550	0
38	20250306	185000	128647748	1550	1550	1550	1550	0
39	20250306	184900	128647748	1550	1550	1550	1550	0
40	20250306	184800	128647748	1550	1550	1550	1550	0
41	20250306	184700	128647748	1550	1550	1550	1550	0
42	20250306	184600	128647748	1550	1550	1550	1550	0
43	20250306	184500	128647748	1550	1550	1550	1550	0
44	20250306	184400	128647748	1550	1550	1550	1550	0
45	20250306	184300	128647748	1550	1550	1550	1550	0
46	20250306	184200	128647748	1550	1550	1550	1550	0
47	20250306	184100	128647748	1550	1550	1550	1550	0
48	20250306	184000	128647748	1550	1550	1550	1550	0
49	20250306	183900	128647748	1550	1550	1550	1550	0
50	20250306	183800	128647748	1550	1550	1550	1550	0
51	20250306	183700	128647748	1550	1550	1550	1550	0
52	20250306	183600	128647748	1550	1550	1550	1550	0
53	20250306	183500	128647748	1550	1550	1550	1550	0
54	20250306	183400	128647748	1550	1550	1550	1550	0
55	20250306	183300	128647748	1550	1550	1550	1550	0
56	20250306	183200	128647748	1550	1550	1550	1550	0
57	20250306	183100	128647748	1550	1550	1550	1550	0
58	20250306	183000	128647748	1550	1550	1550	1550	0
59	20250306	182900	128647748	1550	1550	1550	1550	0
60	20250306	182800	128647748	1550	1550	1550	1550	0
61	20250306	182700	128647748	1550	1550	1550	1550	0
62	20250306	182600	128647748	1550	1550	1550	1550	4690
63	20250306	182500	128647748	1550	1550	1550	1550	0
64	20250306	182400	128647748	1550	1550	1550	1550	0
65	20250306	182300	128647748	1550	1550	1550	1550	0
66	20250306	182200	128647748	1550	1550	1550	1550	0
67	20250306	182100	128647748	1550	1550	1550	1550	0
68	20250306	182000	128647748	1550	1550	1550	1550	0
69	20250306	181900	128647748	1550	1550	1550	1550	0
70	20250306	181800	128647748	1550	1550	1550	1550	0
71	20250306	181700	128647748	1550	1550	1550	1550	0
72	20250306	181600	128647748	1550	1550	1550	1550	0
73	20250306	181500	128647748	1550	1550	1550	1550	0
74	20250306	181400	128647748	1550	1550	1550	1550	0
75	20250306	181300	128647748	1550	1550	1550	1550	0
76	20250306	181200	128647748	1550	1550	1550	1550	0
77	20250306	181100	128647748	1550	1550	1550	1550	0
78	20250306	181000	128647748	1550	1550	1550	1550	0
79	20250306	180900	128647748	1550	1550	1550	1550	0
80	20250306	180800	128647748	1550	1550	1550	1550	0
81	20250306	180700	128647748	1550	1550	1550	1550	0
82	20250306	180600	128647748	1550	1550	1550	1550	0
83	20250306	180500	128647748	1550	1550	1550	1550	0
84	20250306	180400	128647748	1550	1550	1550	1550	0
85	20250306	180300	128647748	1550	1550	1550	1550	0
86	20250306	180200	128647748	1550	1550	1550	1550	0
87	20250306	180100	128647748	1550	1550	1550	1550	0
88	20250306	180000	128647748	1550	1550	1550	1550	0
89	20250306	175900	128647748	1550	1550	1550	1550	0
90	20250306	175800	128647748	1550	1550	1550	1550	0
91	20250306	175700	128647748	1550	1550	1550	1550	0
92	20250306	175600	128647748	1550	1550	1550	1550	4690
93	20250306	175500	128647748	1550	1550	1550	1550	0
94	20250306	175400	128647748	1550	1550	1550	1550	0
95	20250306	175300	128647748	1550	1550	1550	1550	0
96	20250306	175200	128647748	1550	1550	1550	1550	0
97	20250306	175100	128647748	1550	1550	1550	1550	0
98	20250306	175000	128647748	1550	1550	1550	1550	0
99	20250306	174900	128647748	1550	1550	1550	1550	0
100	20250306	174800	128647748	1550	1550	1550	1550	0
101	20250306	174700	128647748	1550	1550	1550	1550	0
102	20250306	174600	128647748	1550	1550	1550	1550	0
103	20250306	174500	128647748	1550	1550	1550	1550	0
104	20250306	174400	128647748	1550	1550	1550	1550	0
105	20250306	174300	128647748	1550	1550	1550	1550	0
106	20250306	174200	128647748	1550	1550	1550	1550	0
107	20250306	174100	128647748	1550	1550	1550	1550	0
108	20250306	174000	128647748	1550	1550	1550	1550	0
109	20250306	173900	128647748	1550	1550	1550	1550	0
110	20250306	173800	128647748	1550	1550	1550	1550	0
111	20250306	173700	128647748	1550	1550	1550	1550	0
112	20250306	173600	128647748	1550	1550	1550	1550	0
113	20250306	173500	128647748	1550	1550	1550	1550	0
114	20250306	173400	128647748	1550	1550	1550	1550	0
115	20250306	173300	128647748	1550	1550	1550	1550	0
116	20250306	173200	128647748	1550	1550	1550	1550	0
117	20250306	173100	128647748	1550	1550	1550	1550	0
118	20250306	173000	128647748	1550	1550	1550	1550	0
119	20250306	172900	128647748	1550	1550	1550	1550	0
120	20250306	172800	128647748	1550	1550	1550	1550	0
121	20250306	172700	128647748	1550	1550	1550	1550	0
122	20250306	172600	128647748	1550	1550	1550	1550	4690
123	20250306	172500	128647748	1550	1550	1550	1550	0
124	20250306	172400	128647748	1550	1550	1550	1550	0
125	20250306	172300	128647748	1550	1550	1550	1550	0
126	20250306	172200	128647748	1550	1550	1550	1550	0
127	20250306	172100	128647748	1550	1550	1550	1550	0
128	20250306	172000	128647748	1550	1550	1550	1550	0
129	20250306	171900	128647748	1550	1550	1550	1550	0
130	20250306	171800	128647748	1550	1550	1550	1550	0
131	20250306	171700	128647748	1550	1550	1550	1550	0
132	20250306	171600	128647748	1550	1550	1550	1550	0
133	20250306	171500	128647748	1550	1550	1550	1550	0
134	20250306	171400	128647748	1550	1550	1550	1550	0
135	20250306	171300	128647748	1550	1550	1550	1550	0
136	20250306	171200	128647748	1550	1550	1550	1550	0
137	20250306	171100	128647748	1550	1550	1550	1550	0
138	20250306	171000	128647748	1550	1550	1550	1550	0
139	20250306	170900	128647748	1550	1550	1550	1550	0
140	20250306	170800	128647748	1550	1550	1550	1550	0
141	20250306	170700	128647748	1550	1550	1550	1550	0
142	20250306	170600	128647748	1550	1550	1550	1550	0
143	20250306	170500	128647748	1550	1550	1550	1550	0
144	20250306	170400	128647748	1550	1550	1550	1550	0
145	20250306	170300	128647748	1550	1550	1550	1550	0
146	20250306	170200	128647748	1550	1550	1550	1550	0
147	20250306	170100	128647748	1550	1550	1550	1550	0
148	20250306	170000	128647748	1550	1550	1550	1550	0
149	20250306	165900	128647748	1550	1550	1550	1550	0
150	20250306	165800	128647748	1550	1550	1550	1550	0
151	20250306	165700	128647748	1550	1550	1550	1550	0
152	20250306	165600	128647748	1550	1550	1550	1550	4690
153	20250306	165500	128647748	1550	1550	1550	1550	0
154	20250306	165400	128647748	1550	1550	1550	1550	0
155	20250306	165300	128647748	1550	1550	1550	1550	0
156	20250306	165200	128647748	1550	1550	1550	1550	0
157	20250306	165100	128647748	1550	1550	1550	1550	0
158	20250306	165000	128647748	1550	1550	1550	1550	0
159	20250306	164900	128647748	1550	1550	1550	1550	0
160	20250306	164800	128647748	1550	1550	1550	1550	0
161	20250306	164700	128647748	1550	1550	1550	1550	0
162	20250306	164600	128647748	1550	1550	1550	1550	0
163	20250306	164500	128647748	1550	1550	1550	1550	0
164	20250306	164400	128647748	1550	1550	1550	1550	0
165	20250306	164300	128647748	1550	1550	1550	1550	0
166	20250306	164200	128647748	1550	1550	1550	1550	0
167	20250306	164100	128647748	1550	1550	1550	1550	0
168	20250306	164000	128647748	1550	1550	1550	1550	0
169	20250306	163900	128647748	1550	1550	1550	1550	0
170	20250306	163800	128647748	1550	1550	1550	1550	0
171	20250306	163700	128647748	1550	1550	1550	1550	0
172	20250306	163600	128647748	1550	1550	1550	1550	0
173	20250306	163500	128647748	1550	1550	1550	1550	0
174	20250306	163400	128647748	1550	1550	1550	1550	0
175	20250306	163300	128647748	1550	1550	1550	1550	0
176	20250306	163200	128647748	1550	1550	1550	1550	0
177	20250306	163100	128647748	1550	1550	1550	1550	0
178	20250306	163000	128647748	1550	1550	1550	1550	0
179	20250306	162900	128647748	1550	1550	1550	1550	0
180	20250306	162800	128647748	1550	1550	1550	1550	0
181	20250306	162700	128647748	1550	1550	1550	1550	0
182	20250306	162600	128647748	1550	1550	1550	1550	4690
183	20250306	162500	128647748	1550	1550	1550	1550	0
184	20250306	162400	128647748	1550	1550	1550	1550	0
185	20250306	162300	128647748	1550	1550	1550	1550	0
186	20250306	162200	128647748	1550	1550	1550	1550	0
187	20250306	162100	128647748	1550	1550	1550	1550	0
188	20250306	162000	128647748	1550	1550	1550	1550	0
189	20250306	161900	128647748	1550	1550	1550	1550	0
190	20250306	161800	128647748	1550	1550	1550	1550	0
191	20250306	161700	128647748	1550	1550	1550	1550	0
192	20250306	161600	128647748	1550	1550	1550	1550	0
193	20250306	161500	128647748	1550	1550	1550	1550	0
194	20250306	161400	128647748	1550	1550	1550	1550	0
195	20250306	161300	128647748	1550	1550	1550	1550	0
196	20250306	161200	128647748	1550	1550	1550	1550	0
197	20250306	161100	128647748	1550	1550	1550	1550	0
198	20250306	161000	128647748	1550	1550	1550	1550	0
199	20250306	160900	128647748	1550	1550	1550	1550	0
200	20250306	160800	128647748	1550	1550	1550	1550	0
201	20250306	160700	128647748	1550	1550	1550	1550	0
202	20250306	160600	128647748	1550	1550	1550	1550	0
203	20250306	160500	128647748	1550	1550	1550	1550	0
204	20250306	160400	128647748	1550	1550	1550	1550	0
205	20250306	160300	128647748	1550	1550	1550	1550	0
206	20250306	160200	128647748	1550	1550	1550	1550	0
207	20250306	160100	128647748	1550	1550	1550	1550	0
208	20250306	160000	128647748	1550	1550	1550	1550	0
209	20250306	155900	128647748	1550	1550	1550	1550	0
210	20250306	155800	128647748	1550	1550	1550	1550	0
211	20250306	155700	128647748	1550	1550	1550	1550	0
212	20250306	155600	128647748	1550	1550	1550	1550	4690
213	20250306	155500	128647748	1550	1550	1550	1550	0
214	20250306	155400	128647748	1550	1550	1550	1550	0
215	20250306	155300	128647748	1550	1550	1550	1550	0
216	20250306	155200	128647748	1550	1550	1550	1550	0
217	20250306	155100	128647748	1550	1550	1550	1550	0
218	20250306	155000	128647748	1550	1550	1550	1550	0
219	20250306	154900	128647748	1550	1550	1550	1550	0
220	20250306	154800	128647748	1550	1550	1550	1550	0
221	20250306	154700	128647748	1550	1550	1550	1550	0
222	20250306	154600	128647748	1550	1550	1550	1550	0
223	20250306	154500	128647748	1550	1550	1550	1550	0
224	20250306	154400	128647748	1550	1550	1550	1550	0
225	20250306	154300	128647748	1550	1550	1550	1550	0
226	20250306	154200	128647748	1550	1550	1550	1550	0
227	20250306	154100	128647748	1550	1550	1550	1550	0
228	20250306	154000	128647748	1550	1550	1550	1550	0
229	20250306	153900	128647748	1550	1550	1550	1550	0
230	20250306	153800	128647748	1550	1550	1550	1550	0
231	20250306	153700	128647748	1550	1550	1550	1550	0
232	20250306	153600	128647748	1550	1550	1550	1550	0
233	20250306	153500	128647748	1550	1550	1550	1550	0
234	20250306	153400	128647748	1550	1550	1550	1550	0
235	20250306	153300	128647748	1550	1550	1550	1550	0
236	20250306	153200	128647748	1550	1550	1550	1550	0
237	20250306	153100	128647748	1550	1550	1550	1550	0
238	20250306	153000	128647748	1550	1550	1550	1550	4690
239	20250306	152900	121378248	1554	1554	1554	1554	0
240	20250306	152800	121378248	1554	1554	1554	1554	0
241	20250306	152700	121378248	1554	1554	1554	1554	0
242	20250306	152600	121378248	1554	1554	1554	1554	0
243	20250306	152500	121378248	1554	1554	1554	1554	0
244	20250306	152400	121378248	1554	1554	1554	1554	0
245	20250306	152300	121378248	1554	1554	1554	1554	0
246	20250306	152200	121378248	1554	1554	1554	1554	0
247	20250306	152100	121378248	1554	1554	1554	1554	0
248	20250306	152000	121378248	1554	1554	1554	1554	0
249	20250306	151900	121378248	1554	1554	1554	1554	45
250	20250306	151800	121308318	1570	1570	1570	1570	0
251	20250306	151700	121308318	1570	1570	1570	1570	0
252	20250306	151600	121308318	1570	1570	1570	1570	0
253	20250306	151500	121308318	1570	1570	1570	1570	1
254	20250306	151400	121306748	1550	1571	1571	1550	701
255	20250306	151300	120215364	1573	1568	1573	1568	200
256	20250306	151200	119901666	1557	1557	1557	1557	450
257	20250306	151100	119201016	1557	1557	1557	1557	700
258	20250306	151000	118111116	1570	1562	1570	1557	3030
259	20250306	150900	113392486	1565	1568	1568	1565	2
260	20250306	150800	113389353	1571	1572	1572	1571	2
261	20250306	150700	113386210	1573	1573	1573	1573	1
262	20250306	150600	113384637	1557	1568	1568	1556	32
263	20250306	150500	113334789	1550	1560	1560	1543	4001
264	20250306	150400	107115337	1565	1565	1565	1565	0
265	20250306	150300	107115337	1565	1572	1575	1563	505
266	20250306	150200	106321023	1572	1573	1573	1572	26
267	20250306	150100	106280131	1566	1572	1572	1566	6
268	20250306	150000	106270718	1557	1557	1557	1557	200
269	20250306	145900	105959318	1573	1573	1573	1573	1
270	20250306	145800	105957745	1573	1573	1573	1573	0
271	20250306	145700	105957745	1573	1573	1573	1573	0
272	20250306	145600	105957745	1573	1575	1575	1573	16
273	20250306	145500	105932574	1576	1556	1576	1556	418
274	20250306	145400	105282146	1556	1556	1556	1556	0
275	20250306	145300	105282146	1556	1557	1557	1556	500
276	20250306	145200	104503775	1557	1557	1557	1557	150
277	20250306	145100	104270225	1557	1557	1557	1557	0
278	20250306	145000	104270225	1557	1557	1557	1557	100
279	20250306	144900	104114525	1557	1558	1558	1557	900
280	20250306	144800	102712782	1578	1578	1578	1578	1
281	20250306	144700	102711204	1554	1554	1554	1554	0
282	20250306	144600	102711204	1554	1569	1569	1554	2000
283	20250306	144500	99585742	1579	1579	1579	1579	1
284	20250306	144400	99584163	1569	1569	1569	1569	176
285	20250306	144300	99308019	1569	1569	1569	1569	15
286	20250306	144200	99284484	1569	1569	1569	1569	0
287	20250306	144100	99284484	1569	1569	1569	1569	0
288	20250306	144000	99284484	1569	1569	1569	1569	0
289	20250306	143900	99284484	1569	1569	1569	1569	1
290	20250306	143800	99282915	1559	1563	1563	1559	552
291	20250306	143700	98421688	1560	1560	1560	1560	0
292	20250306	143600	98421688	1560	1560	1560	1560	0
293	20250306	143500	98421688	1560	1569	1569	1560	4001
294	20250306	143400	92169720	1585	1570	1585	1570	405
295	20250306	143300	91533795	1567	1567	1567	1567	0
296	20250306	143200	91533795	1567	1567	1567	1567	0
297	20250306	143100	91533795	1567	1578	1578	1567	1000
298	20250306	143000	89960241	1597	1597	1597	1597	0
299	20250306	142900	89960241	1597	1597	1597	1597	1
300	20250306	142800	89958644	1599	1599	1599	1599	0
301	20250306	142700	89958644	1599	1599	1599	1599	0
302	20250306	142600	89958644	1599	1599	1599	1599	0
303	20250306	142500	89958644	1599	1599	1599	1599	0
304	20250306	142400	89958644	1599	1599	1599	1599	0
305	20250306	142300	89958644	1599	1599	1599	1599	0
306	20250306	142200	89958644	1599	1599	1599	1599	0
307	20250306	142100	89958644	1599	1599	1599	1599	0
308	20250306	142000	89958644	1599	1599	1599	1599	0
309	20250306	141900	89958644	1599	1599	1599	1599	0
310	20250306	141800	89958644	1599	1599	1599	1599	0
311	20250306	141700	89958644	1599	1599	1599	1599	0
312	20250306	141600	89958644	1599	1599	1599	1599	0
313	20250306	141500	89958644	1599	1599	1599	1599	0
314	20250306	141400	89958644	1599	1599	1599	1599	0
315	20250306	141300	89958644	1599	1599	1599	1599	2
316	20250306	141200	89955446	1582	1582	1582	1582	0
317	20250306	141100	89955446	1582	1582	1582	1582	100
318	20250306	141000	89797246	1582	1582	1582	1582	0
319	20250306	140900	89797246	1582	1582	1582	1582	189
320	20250306	140800	89498248	1576	1586	1586	1573	2001
321	20250306	140700	86348356	1606	1606	1606	1606	0
322	20250306	140600	86348356	1606	1606	1606	1606	0
323	20250306	140500	86348356	1606	1606	1606	1606	0
324	20250306	140400	86348356	1606	1606	1606	1606	0
325	20250306	140300	86348356	1606	1606	1606	1606	0
326	20250306	140200	86348356	1606	1606	1606	1606	0
327	20250306	140100	86348356	1606	1606	1606	1606	0
328	20250306	140000	86348356	1606	1606	1606	1606	0
329	20250306	135900	86348356	1606	1591	1606	1573	8149
330	20250306	135800	73491549	1606	1606	1606	1606	0
331	20250306	135700	73491549	1606	1606	1606	1606	0
332	20250306	135600	73491549	1606	1606	1606	1606	0
333	20250306	135500	73491549	1606	1606	1606	1606	0
334	20250306	135400	73491549	1606	1606	1606	1606	0
335	20250306	135300	73491549	1606	1607	1607	1606	2
336	20250306	135200	73488336	1591	1591	1591	1591	0
337	20250306	135100	73488336	1591	1591	1591	1591	0
338	20250306	135000	73488336	1591	1591	1591	1591	0
339	20250306	134900	73488336	1591	1592	1592	1591	68
340	20250306	134800	73380128	1609	1609	1609	1609	0
341	20250306	134700	73380128	1609	1609	1609	1609	0
342	20250306	134600	73380128	1609	1609	1609	1609	0
343	20250306	134500	73380128	1609	1609	1609	1609	0
344	20250306	134400	73380128	1609	1609	1609	1609	0
345	20250306	134300	73380128	1609	1609	1609	1609	0
346	20250306	134200	73380128	1609	1609	1609	1609	0
347	20250306	134100	73380128	1609	1609	1609	1609	9
348	20250306	134000	73365647	1609	1609	1609	1609	1
349	20250306	133900	73364038	1593	1600	1600	1591	3078
350	20250306	133800	68454165	1600	1609	1609	1600	52
351	20250306	133700	68370515	1610	1610	1610	1610	0
352	20250306	133600	68370515	1610	1610	1610	1610	0
353	20250306	133500	68370515	1610	1610	1610	1610	0
354	20250306	133400	68370515	1610	1610	1610	1610	0
355	20250306	133300	68370515	1610	1610	1610	1610	0
356	20250306	133200	68370515	1610	1610	1610	1610	0
357	20250306	133100	68370515	1610	1610	1610	1610	0
358	20250306	133000	68370515	1610	1610	1610	1610	0
359	20250306	132900	68370515	1610	1610	1610	1610	0
360	20250306	132800	68370515	1610	1610	1610	1610	0
361	20250306	132700	68370515	1610	1610	1610	1610	0
362	20250306	132600	68370515	1610	1610	1610	1610	0
363	20250306	132500	68370515	1610	1601	1610	1601	280
364	20250306	132400	67922226	1601	1601	1601	1601	0
365	20250306	132300	67922226	1601	1601	1601	1601	50
366	20250306	132200	67842176	1601	1601	1601	1601	0
367	20250306	132100	67842176	1601	1601	1601	1601	0
368	20250306	132000	67842176	1601	1601	1601	1601	0
369	20250306	131900	67842176	1601	1601	1601	1601	0
370	20250306	131800	67842176	1601	1601	1601	1601	0
371	20250306	131700	67842176	1601	1601	1601	1601	1
372	20250306	131600	67840575	1597	1597	1597	1597	197
373	20250306	131500	67525966	1595	1595	1595	1595	579
374	20250306	131400	66602461	1595	1595	1595	1595	0
375	20250306	131300	66602461	1595	1595	1595	1595	0
376	20250306	131200	66602461	1595	1595	1595	1595	0
377	20250306	131100	66602461	1595	1595	1595	1595	0
378	20250306	131000	66602461	1595	1595	1595	1595	0
379	20250306	130900	66602461	1595	1595	1595	1595	13
380	20250306	130800	66581726	1595	1595	1595	1595	0
381	20250306	130700	66581726	1595	1595	1595	1595	0
382	20250306	130600	66581726	1595	1597	1597	1595	507
383	20250306	130500	65772255	1597	1597	1597	1597	0
384	20250306	130400	65772255	1597	1597	1597	1596	679
385	20250306	130300	64688109	1597	1600	1600	1597	750
386	20250306	130200	63490356	1600	1600	1600	1600	5
387	20250306	130100	63482356	1601	1601	1601	1601	0
388	20250306	130000	63482356	1601	1601	1601	1601	0
389	20250306	125900	63482356	1601	1602	1602	1601	330
390	20250306	125800	62954025	1601	1602	1602	1601	58
391	20250306	125700	62861166	1601	1601	1601	1601	0
392	20250306	125600	62861166	1601	1601	1601	1601	1
393	20250306	125500	62859565	1612	1612	1612	1612	2500
394	20250306	125400	58829565	1601	1601	1601	1601	0
395	20250306	125300	58829565	1601	1601	1601	1601	0
396	20250306	125200	58829565	1601	1601	1601	1601	0
397	20250306	125100	58829565	1601	1601	1601	1601	0
398	20250306	125000	58829565	1601	1601	1601	1601	0
399	20250306	124900	58829565	1601	1601	1601	1601	0
400	20250306	124800	58829565	1601	1601	1601	1601	0
401	20250306	124700	58829565	1601	1601	1601	1601	0
402	20250306	124600	58829565	1601	1601	1601	1601	151
403	20250306	124500	58587814	1602	1602	1602	1602	31
404	20250306	124400	58538152	1602	1614	1614	1602	2
405	20250306	124300	58534936	1603	1603	1603	1603	7
406	20250306	124200	58523715	1603	1603	1603	1603	400
407	20250306	124100	57882515	1603	1618	1618	1603	6570
408	20250306	124000	47326480	1618	1618	1618	1618	0
409	20250306	123900	47326480	1618	1618	1618	1618	0
410	20250306	123800	47326480	1618	1618	1618	1618	0
411	20250306	123700	47326480	1618	1623	1623	1617	2001
412	20250306	123600	44082862	1640	1640	1640	1640	0
413	20250306	123500	44082862	1640	1640	1640	1640	0
414	20250306	123400	44082862	1640	1640	1640	1640	0
415	20250306	123300	44082862	1640	1640	1640	1640	0
416	20250306	123200	44082862	1640	1640	1640	1640	0
417	20250306	123100	44082862	1640	1640	1640	1640	0
418	20250306	123000	44082862	1640	1640	1640	1640	0
419	20250306	122900	44082862	1640	1640	1640	1640	0
420	20250306	122800	44082862	1640	1640	1640	1640	0
421	20250306	122700	44082862	1640	1640	1640	1640	0
422	20250306	122600	44082862	1640	1640	1640	1640	0
423	20250306	122500	44082862	1640	1640	1640	1640	0
424	20250306	122400	44082862	1640	1640	1640	1640	1
425	20250306	122300	44081222	1622	1622	1622	1622	0
426	20250306	122200	44081222	1622	1622	1622	1622	0
427	20250306	122100	44081222	1622	1622	1622	1622	0
428	20250306	122000	44081222	1622	1622	1622	1622	0
429	20250306	121900	44081222	1622	1622	1622	1622	0
430	20250306	121800	44081222	1622	1622	1622	1622	0
431	20250306	121700	44081222	1622	1622	1622	1622	0
432	20250306	121600	44081222	1622	1622	1622	1622	0
433	20250306	121500	44081222	1622	1635	1635	1620	1500
434	20250306	121400	41646609	1643	1643	1643	1643	0
435	20250306	121300	41646609	1643	1643	1643	1643	0
436	20250306	121200	41646609	1643	1643	1643	1643	150
437	20250306	121100	41400159	1635	1635	1635	1635	0
438	20250306	121000	41400159	1635	1635	1635	1635	0
439	20250306	120900	41400159	1635	1635	1635	1635	0
440	20250306	120800	41400159	1635	1635	1635	1635	0
441	20250306	120700	41400159	1635	1635	1635	1635	0
442	20250306	120600	41400159	1635	1635	1635	1635	0
443	20250306	120500	41400159	1635	1635	1635	1635	0
444	20250306	120400	41400159	1635	1635	1635	1635	0
445	20250306	120300	41400159	1635	1635	1635	1635	0
446	20250306	120200	41400159	1635	1635	1635	1635	0
447	20250306	120100	41400159	1635	1635	1635	1635	0
448	20250306	120000	41400159	1635	1635	1635	1635	0
449	20250306	115900	41400159	1635	1635	1635	1635	0
450	20250306	115800	41400159	1635	1635	1635	1635	49
451	20250306	115700	41320044	1630	1633	1633	1630	1533
452	20250306	115600	38819836	1643	1643	1643	1643	0
453	20250306	115500	38819836	1643	1643	1643	1643	0
454	20250306	115400	38819836	1643	1643	1643	1643	0
455	20250306	115300	38819836	1643	1643	1643	1643	0
456	20250306	115200	38819836	1643	1643	1643	1643	0
457	20250306	115100	38819836	1643	1643	1643	1643	0
458	20250306	115000	38819836	1643	1643	1643	1643	0
459	20250306	114900	38819836	1643	1643	1643	1643	0
460	20250306	114800	38819836	1643	1643	1643	1643	0
461	20250306	114700	38819836	1643	1643	1643	1643	0
462	20250306	114600	38819836	1643	1643	1643	1643	0
463	20250306	114500	38819836	1643	1643	1643	1643	0
464	20250306	114400	38819836	1643	1643	1643	1643	0
465	20250306	114300	38819836	1643	1643	1643	1643	0
466	20250306	114200	38819836	1643	1643	1643	1643	0
467	20250306	114100	38819836	1643	1643	1643	1643	0
468	20250306	114000	38819836	1643	1643	1643	1643	0
469	20250306	113900	38819836	1643	1643	1643	1643	0
470	20250306	113800	38819836	1643	1643	1643	1643	0
471	20250306	113700	38819836	1643	1643	1643	1643	1000
472	20250306	113600	37176836	1643	1643	1643	1643	0
473	20250306	113500	37176836	1643	1643	1643	1643	0
474	20250306	113400	37176836	1643	1643	1643	1643	0
475	20250306	113300	37176836	1643	1643	1643	1643	0
476	20250306	113200	37176836	1643	1643	1643	1643	0
477	20250306	113100	37176836	1643	1643	1643	1643	0
478	20250306	113000	37176836	1643	1643	1643	1643	0
479	20250306	112900	37176836	1643	1643	1643	1643	0
480	20250306	112800	37176836	1643	1643	1643	1643	0
481	20250306	112700	37176836	1643	1643	1643	1643	0
482	20250306	112600	37176836	1643	1643	1643	1643	0
483	20250306	112500	37176836	1643	1643	1643	1643	0
484	20250306	112400	37176836	1643	1643	1643	1643	0
485	20250306	112300	37176836	1643	1643	1643	1643	0
486	20250306	112200	37176836	1643	1643	1643	1643	0
487	20250306	112100	37176836	1643	1643	1643	1643	0
488	20250306	112000	37176836	1643	1643	1643	1643	0
489	20250306	111900	37176836	1643	1643	1643	1643	0
490	20250306	111800	37176836	1643	1643	1643	1643	0
491	20250306	111700	37176836	1643	1643	1643	1643	0
492	20250306	111600	37176836	1643	1643	1643	1643	0
493	20250306	111500	37176836	1643	1643	1643	1643	0
494	20250306	111400	37176836	1643	1643	1643	1643	0
495	20250306	111300	37176836	1643	1643	1643	1643	1
496	20250306	111200	37175193	1643	1643	1643	1643	0
497	20250306	111100	37175193	1643	1643	1643	1643	0
498	20250306	111000	37175193	1643	1643	1643	1643	0
499	20250306	110900	37175193	1643	1643	1643	1643	0
500	20250306	110800	37175193	1643	1643	1643	1643	7
501	20250306	110700	37163692	1631	1631	1631	1631	0
502	20250306	110600	37163692	1631	1631	1631	1631	0
503	20250306	110500	37163692	1631	1631	1631	1631	0
504	20250306	110400	37163692	1631	1631	1631	1631	0
505	20250306	110300	37163692	1631	1631	1631	1631	0
506	20250306	110200	37163692	1631	1640	1640	1631	380
507	20250306	110100	36543467	1643	1643	1643	1643	0
508	20250306	110000	36543467	1643	1643	1643	1643	0
509	20250306	105900	36543467	1643	1643	1643	1643	0
510	20250306	105800	36543467	1643	1643	1643	1643	0
511	20250306	105700	36543467	1643	1643	1643	1643	0
512	20250306	105600	36543467	1643	1643	1643	1643	0
513	20250306	105500	36543467	1643	1643	1643	1643	0
514	20250306	105400	36543467	1643	1643	1643	1643	0
515	20250306	105300	36543467	1643	1643	1643	1643	0
516	20250306	105200	36543467	1643	1643	1643	1643	0
517	20250306	105100	36543467	1643	1643	1643	1643	0
518	20250306	105000	36543467	1643	1643	1643	1643	0
519	20250306	104900	36543467	1643	1643	1643	1643	0
520	20250306	104800	36543467	1643	1643	1643	1643	0
521	20250306	104700	36543467	1643	1643	1643	1643	0
522	20250306	104600	36543467	1643	1643	1643	1643	0
523	20250306	104500	36543467	1643	1643	1643	1643	0
524	20250306	104400	36543467	1643	1643	1643	1643	0
525	20250306	104300	36543467	1643	1643	1643	1643	0
526	20250306	104200	36543467	1643	1644	1644	1643	369
527	20250306	104100	35936885	1654	1654	1654	1654	0
528	20250306	104000	35936885	1654	1654	1654	1654	0
529	20250306	103900	35936885	1654	1654	1654	1654	0
530	20250306	103800	35936885	1654	1654	1654	1654	0
531	20250306	103700	35936885	1654	1654	1654	1654	0
532	20250306	103600	35936885	1654	1654	1654	1654	102
533	20250306	103500	35768177	1644	1644	1644	1644	0
534	20250306	103400	35768177	1644	1644	1644	1644	0
535	20250306	103300	35768177	1644	1644	1644	1644	0
536	20250306	103200	35768177	1644	1644	1644	1644	0
537	20250306	103100	35768177	1644	1645	1645	1644	1000
538	20250306	103000	34123998	1645	1666	1666	1645	2
539	20250306	102900	34120687	1651	1651	1651	1651	50
540	20250306	102800	34038137	1651	1651	1651	1651	0
541	20250306	102700	34038137	1651	1651	1651	1651	0
542	20250306	102600	34038137	1651	1651	1651	1651	0
543	20250306	102500	34038137	1651	1651	1651	1651	0
544	20250306	102400	34038137	1651	1651	1651	1651	0
545	20250306	102300	34038137	1651	1651	1651	1651	0
546	20250306	102200	34038137	1651	1651	1651	1651	0
547	20250306	102100	34038137	1651	1651	1651	1651	0
548	20250306	102000	34038137	1651	1651	1651	1651	100
549	20250306	101900	33873037	1651	1651	1651	1651	0
550	20250306	101800	33873037	1651	1651	1651	1651	0
551	20250306	101700	33873037	1651	1651	1651	1651	0
552	20250306	101600	33873037	1651	1651	1651	1651	0
553	20250306	101500	33873037	1651	1651	1651	1651	0
554	20250306	101400	33873037	1651	1651	1651	1651	100
555	20250306	101300	33707937	1640	1640	1640	1640	0
556	20250306	101200	33707937	1640	1640	1640	1640	0
557	20250306	101100	33707937	1640	1640	1640	1640	0
558	20250306	101000	33707937	1640	1640	1640	1640	58
559	20250306	100900	33612817	1641	1641	1641	1641	0
560	20250306	100800	33612817	1641	1645	1645	1639	2501
561	20250306	100700	29507622	1671	1671	1671	1671	0
562	20250306	100600	29507622	1671	1671	1671	1671	0
563	20250306	100500	29507622	1671	1671	1671	1671	0
564	20250306	100400	29507622	1671	1671	1671	1671	0
565	20250306	100300	29507622	1671	1671	1671	1671	0
566	20250306	100200	29507622	1671	1671	1671	1671	0
567	20250306	100100	29507622	1671	1671	1671	1671	0
568	20250306	100000	29507622	1671	1671	1671	1671	0
569	20250306	095900	29507622	1671	1671	1671	1671	0
570	20250306	095800	29507622	1671	1671	1671	1671	0
571	20250306	095700	29507622	1671	1671	1671	1671	0
572	20250306	095600	29507622	1671	1671	1671	1671	0
573	20250306	095500	29507622	1671	1671	1671	1671	0
574	20250306	095400	29507622	1671	1671	1671	1671	0
575	20250306	095300	29507622	1671	1671	1671	1671	0
576	20250306	095200	29507622	1671	1671	1671	1671	0
577	20250306	095100	29507622	1671	1671	1671	1671	0
578	20250306	095000	29507622	1671	1671	1671	1671	0
579	20250306	094900	29507622	1671	1671	1671	1671	0
580	20250306	094800	29507622	1671	1655	1671	1655	7
581	20250306	094700	29496021	1655	1655	1655	1655	0
582	20250306	094600	29496021	1655	1655	1655	1655	0
583	20250306	094500	29496021	1655	1655	1655	1655	0
584	20250306	094400	29496021	1655	1655	1655	1655	0
585	20250306	094300	29496021	1655	1651	1655	1651	308
586	20250306	094200	28986817	1651	1651	1651	1651	1
587	20250306	094100	28985166	1651	1651	1651	1651	1
588	20250306	094000	28983515	1650	1650	1650	1650	0
589	20250306	093900	28983515	1650	1650	1650	1650	18
590	20250306	093800	28953815	1650	1650	1650	1650	0
591	20250306	093700	28953815	1650	1650	1650	1650	0
592	20250306	093600	28953815	1650	1650	1650	1650	0
593	20250306	093500	28953815	1650	1650	1650	1650	0
594	20250306	093400	28953815	1650	1650	1650	1650	0
595	20250306	093300	28953815	1650	1650	1650	1650	0
596	20250306	093200	28953815	1650	1650	1650	1650	0
597	20250306	093100	28953815	1650	1650	1650	1650	0
598	20250306	093000	28953815	1650	1650	1650	1650	0
599	20250306	092900	28953815	1650	1650	1650	1650	0
600	20250306	092800	28953815	1650	1650	1650	1650	0
601	20250306	092700	28953815	1650	1650	1650	1650	0
602	20250306	092600	28953815	1650	1650	1650	1650	12
603	20250306	092500	28934015	1650	1650	1650	1650	0
604	20250306	092400	28934015	1650	1650	1650	1650	1
605	20250306	092300	28932365	1641	1653	1653	1640	6431
606	20250306	092200	18346610	1674	1674	1674	1674	0
607	20250306	092100	18346610	1674	1674	1674	1674	0
608	20250306	092000	18346610	1674	1674	1674	1674	0
609	20250306	091900	18346610	1674	1674	1674	1674	0
610	20250306	091800	18346610	1674	1674	1674	1674	0
611	20250306	091700	18346610	1674	1674	1674	1674	0
612	20250306	091600	18346610	1674	1674	1674	1674	0
613	20250306	091500	18346610	1674	1674	1674	1674	0
614	20250306	091400	18346610	1674	1674	1674	1674	0
615	20250306	091300	18346610	1674	1674	1674	1674	0
616	20250306	091200	18346610	1674	1674	1674	1674	0
617	20250306	091100	18346610	1674	1652	1674	1652	1001
618	20250306	091000	16692936	1652	1652	1652	1652	0
619	20250306	090900	16692936	1652	1654	1654	1652	1502
620	20250306	090800	14211093	1655	1655	1655	1655	0
621	20250306	090700	14211093	1655	1666	1666	1655	8087
622	20250306	090600	796023	1666	1666	1666	1666	0
623	20250306	090500	796023	1666	1666	1666	1666	1
624	20250306	090400	794357	1666	1666	1666	1666	0
625	20250306	090300	794357	1666	1666	1666	1666	152
626	20250306	090200	541125	1665	1665	1665	1665	0
627	20250306	090100	541125	1665	1665	1665	1665	0
628	20250306	090000	541125	1665	1665	1665	1665	325