KissMeData/088290/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	200400	505788389	1374	1374	1374	1374	9571
3	20250311	200300	505788389	1374	1374	1374	1374	0
4	20250311	200200	505788389	1374	1374	1374	1374	0
5	20250311	200100	505788389	1374	1374	1374	1374	0
6	20250311	200000	505788389	1374	1374	1374	1374	0
7	20250311	195900	505788389	1374	1374	1374	1374	0
8	20250311	195800	505788389	1374	1374	1374	1374	0
9	20250311	195700	505788389	1374	1374	1374	1374	0
10	20250311	195600	505788389	1374	1374	1374	1374	0
11	20250311	195500	505788389	1374	1374	1374	1374	0
12	20250311	195400	505788389	1374	1374	1374	1374	0
13	20250311	195300	505788389	1374	1374	1374	1374	0
14	20250311	195200	505788389	1374	1374	1374	1374	0
15	20250311	195100	505788389	1374	1374	1374	1374	0
16	20250311	195000	505788389	1374	1374	1374	1374	0
17	20250311	194900	505788389	1374	1374	1374	1374	0
18	20250311	194800	505788389	1374	1374	1374	1374	0
19	20250311	194700	505788389	1374	1374	1374	1374	0
20	20250311	194600	505788389	1374	1374	1374	1374	0
21	20250311	194500	505788389	1374	1374	1374	1374	0
22	20250311	194400	505788389	1374	1374	1374	1374	0
23	20250311	194300	505788389	1374	1374	1374	1374	0
24	20250311	194200	505788389	1374	1374	1374	1374	0
25	20250311	194100	505788389	1374	1374	1374	1374	0
26	20250311	194000	505788389	1374	1374	1374	1374	0
27	20250311	193900	505788389	1374	1374	1374	1374	0
28	20250311	193800	505788389	1374	1374	1374	1374	0
29	20250311	193700	505788389	1374	1374	1374	1374	0
30	20250311	193600	505788389	1374	1374	1374	1374	0
31	20250311	193500	505788389	1374	1374	1374	1374	0
32	20250311	193400	505788389	1374	1374	1374	1374	9571
33	20250311	193300	505788389	1374	1374	1374	1374	0
34	20250311	193200	505788389	1374	1374	1374	1374	0
35	20250311	193100	505788389	1374	1374	1374	1374	0
36	20250311	193000	505788389	1374	1374	1374	1374	0
37	20250311	192900	505788389	1374	1374	1374	1374	0
38	20250311	192800	505788389	1374	1374	1374	1374	0
39	20250311	192700	505788389	1374	1374	1374	1374	0
40	20250311	192600	505788389	1374	1374	1374	1374	0
41	20250311	192500	505788389	1374	1374	1374	1374	0
42	20250311	192400	505788389	1374	1374	1374	1374	0
43	20250311	192300	505788389	1374	1374	1374	1374	0
44	20250311	192200	505788389	1374	1374	1374	1374	0
45	20250311	192100	505788389	1374	1374	1374	1374	0
46	20250311	192000	505788389	1374	1374	1374	1374	0
47	20250311	191900	505788389	1374	1374	1374	1374	0
48	20250311	191800	505788389	1374	1374	1374	1374	0
49	20250311	191700	505788389	1374	1374	1374	1374	0
50	20250311	191600	505788389	1374	1374	1374	1374	0
51	20250311	191500	505788389	1374	1374	1374	1374	0
52	20250311	191400	505788389	1374	1374	1374	1374	0
53	20250311	191300	505788389	1374	1374	1374	1374	0
54	20250311	191200	505788389	1374	1374	1374	1374	0
55	20250311	191100	505788389	1374	1374	1374	1374	0
56	20250311	191000	505788389	1374	1374	1374	1374	0
57	20250311	190900	505788389	1374	1374	1374	1374	0
58	20250311	190800	505788389	1374	1374	1374	1374	0
59	20250311	190700	505788389	1374	1374	1374	1374	0
60	20250311	190600	505788389	1374	1374	1374	1374	0
61	20250311	190500	505788389	1374	1374	1374	1374	0
62	20250311	190400	505788389	1374	1374	1374	1374	9571
63	20250311	190300	505788389	1374	1374	1374	1374	0
64	20250311	190200	505788389	1374	1374	1374	1374	0
65	20250311	190100	505788389	1374	1374	1374	1374	0
66	20250311	190000	505788389	1374	1374	1374	1374	0
67	20250311	185900	505788389	1374	1374	1374	1374	0
68	20250311	185800	505788389	1374	1374	1374	1374	0
69	20250311	185700	505788389	1374	1374	1374	1374	0
70	20250311	185600	505788389	1374	1374	1374	1374	0
71	20250311	185500	505788389	1374	1374	1374	1374	0
72	20250311	185400	505788389	1374	1374	1374	1374	0
73	20250311	185300	505788389	1374	1374	1374	1374	0
74	20250311	185200	505788389	1374	1374	1374	1374	0
75	20250311	185100	505788389	1374	1374	1374	1374	0
76	20250311	185000	505788389	1374	1374	1374	1374	0
77	20250311	184900	505788389	1374	1374	1374	1374	0
78	20250311	184800	505788389	1374	1374	1374	1374	0
79	20250311	184700	505788389	1374	1374	1374	1374	0
80	20250311	184600	505788389	1374	1374	1374	1374	0
81	20250311	184500	505788389	1374	1374	1374	1374	0
82	20250311	184400	505788389	1374	1374	1374	1374	0
83	20250311	184300	505788389	1374	1374	1374	1374	0
84	20250311	184200	505788389	1374	1374	1374	1374	0
85	20250311	184100	505788389	1374	1374	1374	1374	0
86	20250311	184000	505788389	1374	1374	1374	1374	0
87	20250311	183900	505788389	1374	1374	1374	1374	0
88	20250311	183800	505788389	1374	1374	1374	1374	0
89	20250311	183700	505788389	1374	1374	1374	1374	0
90	20250311	183600	505788389	1374	1374	1374	1374	0
91	20250311	183500	505788389	1374	1374	1374	1374	0
92	20250311	183400	505788389	1374	1374	1374	1374	9571
93	20250311	183300	505788389	1374	1374	1374	1374	0
94	20250311	183200	505788389	1374	1374	1374	1374	0
95	20250311	183100	505788389	1374	1374	1374	1374	0
96	20250311	183000	505788389	1374	1374	1374	1374	0
97	20250311	182900	505788389	1374	1374	1374	1374	0
98	20250311	182800	505788389	1374	1374	1374	1374	0
99	20250311	182700	505788389	1374	1374	1374	1374	0
100	20250311	182600	505788389	1374	1374	1374	1374	0
101	20250311	182500	505788389	1374	1374	1374	1374	0
102	20250311	182400	505788389	1374	1374	1374	1374	0
103	20250311	182300	505788389	1374	1374	1374	1374	0
104	20250311	182200	505788389	1374	1374	1374	1374	0
105	20250311	182100	505788389	1374	1374	1374	1374	0
106	20250311	182000	505788389	1374	1374	1374	1374	0
107	20250311	181900	505788389	1374	1374	1374	1374	0
108	20250311	181800	505788389	1374	1374	1374	1374	0
109	20250311	181700	505788389	1374	1374	1374	1374	0
110	20250311	181600	505788389	1374	1374	1374	1374	0
111	20250311	181500	505788389	1374	1374	1374	1374	0
112	20250311	181400	505788389	1374	1374	1374	1374	0
113	20250311	181300	505788389	1374	1374	1374	1374	0
114	20250311	181200	505788389	1374	1374	1374	1374	0
115	20250311	181100	505788389	1374	1374	1374	1374	0
116	20250311	181000	505788389	1374	1374	1374	1374	0
117	20250311	180900	505788389	1374	1374	1374	1374	0
118	20250311	180800	505788389	1374	1374	1374	1374	0
119	20250311	180700	505788389	1374	1374	1374	1374	0
120	20250311	180600	505788389	1374	1374	1374	1374	0
121	20250311	180500	505788389	1374	1374	1374	1374	0
122	20250311	180400	505788389	1374	1374	1374	1374	9571
123	20250311	180300	505788389	1374	1374	1374	1374	0
124	20250311	180200	505788389	1374	1374	1374	1374	0
125	20250311	180100	505788389	1374	1374	1374	1374	0
126	20250311	180000	505788389	1374	1374	1374	1374	0
127	20250311	175900	505788389	1374	1374	1374	1374	0
128	20250311	175800	505788389	1374	1374	1374	1374	0
129	20250311	175700	505788389	1374	1374	1374	1374	0
130	20250311	175600	505788389	1374	1374	1374	1374	0
131	20250311	175500	505788389	1374	1374	1374	1374	0
132	20250311	175400	505788389	1374	1374	1374	1374	0
133	20250311	175300	505788389	1374	1374	1374	1374	0
134	20250311	175200	505788389	1374	1374	1374	1374	0
135	20250311	175100	505788389	1374	1374	1374	1374	0
136	20250311	175000	505788389	1374	1374	1374	1374	0
137	20250311	174900	505788389	1374	1374	1374	1374	0
138	20250311	174800	505788389	1374	1374	1374	1374	0
139	20250311	174700	505788389	1374	1374	1374	1374	0
140	20250311	174600	505788389	1374	1374	1374	1374	0
141	20250311	174500	505788389	1374	1374	1374	1374	0
142	20250311	174400	505788389	1374	1374	1374	1374	0
143	20250311	174300	505788389	1374	1374	1374	1374	0
144	20250311	174200	505788389	1374	1374	1374	1374	0
145	20250311	174100	505788389	1374	1374	1374	1374	0
146	20250311	174000	505788389	1374	1374	1374	1374	0
147	20250311	173900	505788389	1374	1374	1374	1374	0
148	20250311	173800	505788389	1374	1374	1374	1374	0
149	20250311	173700	505788389	1374	1374	1374	1374	0
150	20250311	173600	505788389	1374	1374	1374	1374	0
151	20250311	173500	505788389	1374	1374	1374	1374	0
152	20250311	173400	505788389	1374	1374	1374	1374	9571
153	20250311	173300	505788389	1374	1374	1374	1374	0
154	20250311	173200	505788389	1374	1374	1374	1374	0
155	20250311	173100	505788389	1374	1374	1374	1374	0
156	20250311	173000	505788389	1374	1374	1374	1374	0
157	20250311	172900	505788389	1374	1374	1374	1374	0
158	20250311	172800	505788389	1374	1374	1374	1374	0
159	20250311	172700	505788389	1374	1374	1374	1374	0
160	20250311	172600	505788389	1374	1374	1374	1374	0
161	20250311	172500	505788389	1374	1374	1374	1374	0
162	20250311	172400	505788389	1374	1374	1374	1374	0
163	20250311	172300	505788389	1374	1374	1374	1374	0
164	20250311	172200	505788389	1374	1374	1374	1374	0
165	20250311	172100	505788389	1374	1374	1374	1374	0
166	20250311	172000	505788389	1374	1374	1374	1374	0
167	20250311	171900	505788389	1374	1374	1374	1374	0
168	20250311	171800	505788389	1374	1374	1374	1374	0
169	20250311	171700	505788389	1374	1374	1374	1374	0
170	20250311	171600	505788389	1374	1374	1374	1374	0
171	20250311	171500	505788389	1374	1374	1374	1374	0
172	20250311	171400	505788389	1374	1374	1374	1374	0
173	20250311	171300	505788389	1374	1374	1374	1374	0
174	20250311	171200	505788389	1374	1374	1374	1374	0
175	20250311	171100	505788389	1374	1374	1374	1374	0
176	20250311	171000	505788389	1374	1374	1374	1374	0
177	20250311	170900	505788389	1374	1374	1374	1374	0
178	20250311	170800	505788389	1374	1374	1374	1374	0
179	20250311	170700	505788389	1374	1374	1374	1374	0
180	20250311	170600	505788389	1374	1374	1374	1374	0
181	20250311	170500	505788389	1374	1374	1374	1374	0
182	20250311	170400	505788389	1374	1374	1374	1374	9571
183	20250311	170300	505788389	1374	1374	1374	1374	0
184	20250311	170200	505788389	1374	1374	1374	1374	0
185	20250311	170100	505788389	1374	1374	1374	1374	0
186	20250311	170000	505788389	1374	1374	1374	1374	0
187	20250311	165900	505788389	1374	1374	1374	1374	0
188	20250311	165800	505788389	1374	1374	1374	1374	0
189	20250311	165700	505788389	1374	1374	1374	1374	0
190	20250311	165600	505788389	1374	1374	1374	1374	0
191	20250311	165500	505788389	1374	1374	1374	1374	0
192	20250311	165400	505788389	1374	1374	1374	1374	0
193	20250311	165300	505788389	1374	1374	1374	1374	0
194	20250311	165200	505788389	1374	1374	1374	1374	0
195	20250311	165100	505788389	1374	1374	1374	1374	0
196	20250311	165000	505788389	1374	1374	1374	1374	0
197	20250311	164900	505788389	1374	1374	1374	1374	0
198	20250311	164800	505788389	1374	1374	1374	1374	0
199	20250311	164700	505788389	1374	1374	1374	1374	0
200	20250311	164600	505788389	1374	1374	1374	1374	0
201	20250311	164500	505788389	1374	1374	1374	1374	0
202	20250311	164400	505788389	1374	1374	1374	1374	0
203	20250311	164300	505788389	1374	1374	1374	1374	0
204	20250311	164200	505788389	1374	1374	1374	1374	0
205	20250311	164100	505788389	1374	1374	1374	1374	0
206	20250311	164000	505788389	1374	1374	1374	1374	0
207	20250311	163900	505788389	1374	1374	1374	1374	0
208	20250311	163800	505788389	1374	1374	1374	1374	0
209	20250311	163700	505788389	1374	1374	1374	1374	0
210	20250311	163600	505788389	1374	1374	1374	1374	0
211	20250311	163500	505788389	1374	1374	1374	1374	0
212	20250311	163400	505788389	1374	1374	1374	1374	9571
213	20250311	163300	505788389	1374	1374	1374	1374	0
214	20250311	163200	505788389	1374	1374	1374	1374	0
215	20250311	163100	505788389	1374	1374	1374	1374	0
216	20250311	163000	505788389	1374	1374	1374	1374	0
217	20250311	162900	505788389	1374	1374	1374	1374	0
218	20250311	162800	505788389	1374	1374	1374	1374	0
219	20250311	162700	505788389	1374	1374	1374	1374	0
220	20250311	162600	505788389	1374	1374	1374	1374	0
221	20250311	162500	505788389	1374	1374	1374	1374	0
222	20250311	162400	505788389	1374	1374	1374	1374	0
223	20250311	162300	505788389	1374	1374	1374	1374	0
224	20250311	162200	505788389	1374	1374	1374	1374	0
225	20250311	162100	505788389	1374	1374	1374	1374	0
226	20250311	162000	505788389	1374	1374	1374	1374	0
227	20250311	161900	505788389	1374	1374	1374	1374	0
228	20250311	161800	505788389	1374	1374	1374	1374	0
229	20250311	161700	505788389	1374	1374	1374	1374	0
230	20250311	161600	505788389	1374	1374	1374	1374	0
231	20250311	161500	505788389	1374	1374	1374	1374	0
232	20250311	161400	505788389	1374	1374	1374	1374	0
233	20250311	161300	505788389	1374	1374	1374	1374	0
234	20250311	161200	505788389	1374	1374	1374	1374	0
235	20250311	161100	505788389	1374	1374	1374	1374	0
236	20250311	161000	505788389	1374	1374	1374	1374	0
237	20250311	160900	505788389	1374	1374	1374	1374	0
238	20250311	160800	505788389	1374	1374	1374	1374	0
239	20250311	160700	505788389	1374	1374	1374	1374	0
240	20250311	160600	505788389	1374	1374	1374	1374	0
241	20250311	160500	505788389	1374	1374	1374	1374	0
242	20250311	160400	505788389	1374	1374	1374	1374	9571
243	20250311	160300	505788389	1374	1374	1374	1374	0
244	20250311	160200	505788389	1374	1374	1374	1374	0
245	20250311	160100	505788389	1374	1374	1374	1374	0
246	20250311	160000	505788389	1374	1374	1374	1374	0
247	20250311	155900	505788389	1374	1374	1374	1374	0
248	20250311	155800	505788389	1374	1374	1374	1374	0
249	20250311	155700	505788389	1374	1374	1374	1374	0
250	20250311	155600	505788389	1374	1374	1374	1374	0
251	20250311	155500	505788389	1374	1374	1374	1374	0
252	20250311	155400	505788389	1374	1374	1374	1374	0
253	20250311	155300	505788389	1374	1374	1374	1374	0
254	20250311	155200	505788389	1374	1374	1374	1374	0
255	20250311	155100	505788389	1374	1374	1374	1374	0
256	20250311	155000	505788389	1374	1374	1374	1374	0
257	20250311	154900	505788389	1374	1374	1374	1374	0
258	20250311	154800	505788389	1374	1374	1374	1374	0
259	20250311	154700	505788389	1374	1374	1374	1374	0
260	20250311	154600	505788389	1374	1374	1374	1374	0
261	20250311	154500	505788389	1374	1374	1374	1374	0
262	20250311	154400	505788389	1374	1374	1374	1374	0
263	20250311	154300	505788389	1374	1374	1374	1374	0
264	20250311	154200	505788389	1374	1374	1374	1374	0
265	20250311	154100	505788389	1374	1374	1374	1374	0
266	20250311	154000	505788389	1374	1374	1374	1374	0
267	20250311	153900	505788389	1374	1374	1374	1374	0
268	20250311	153800	505788389	1374	1374	1374	1374	0
269	20250311	153700	505788389	1374	1374	1374	1374	0
270	20250311	153600	505788389	1374	1374	1374	1374	0
271	20250311	153500	505788389	1374	1374	1374	1374	0
272	20250311	153400	505788389	1374	1374	1374	1374	9571
273	20250311	153300	505788389	1374	1374	1374	1374	0
274	20250311	153200	505788389	1374	1374	1374	1374	0
275	20250311	153100	505788389	1374	1374	1374	1374	0
276	20250311	153000	505788389	1374	1374	1374	1374	9571
277	20250311	152900	492637835	1374	1374	1374	1374	0
278	20250311	152800	492637835	1374	1374	1374	1374	0
279	20250311	152700	492637835	1374	1374	1374	1374	0
280	20250311	152600	492637835	1374	1374	1374	1374	0
281	20250311	152500	492637835	1374	1374	1374	1374	0
282	20250311	152400	492637835	1374	1374	1374	1374	0
283	20250311	152300	492637835	1374	1374	1374	1374	0
284	20250311	152200	492637835	1374	1374	1374	1374	0
285	20250311	152100	492637835	1374	1374	1374	1374	0
286	20250311	152000	492637835	1374	1374	1374	1374	0
287	20250311	151900	492637835	1374	1369	1374	1369	3269
288	20250311	151800	488155477	1369	1363	1369	1363	1776
289	20250311	151700	485724800	1368	1367	1368	1363	212
290	20250311	151600	485435230	1368	1368	1368	1368	50
291	20250311	151500	485366830	1369	1361	1370	1360	780
292	20250311	151400	484302861	1367	1369	1370	1365	309
293	20250311	151300	483879724	1369	1375	1380	1361	13392
294	20250311	151200	465473484	1375	1374	1376	1372	1532
295	20250311	151100	463368766	1375	1374	1375	1370	3765
296	20250311	151000	458207383	1374	1371	1374	1363	12918
297	20250311	150900	440519214	1370	1362	1370	1362	198
298	20250311	150800	440247962	1370	1370	1370	1370	50
299	20250311	150700	440179462	1370	1368	1370	1368	131
300	20250311	150600	440000252	1370	1364	1370	1364	200
301	20250311	150500	439726762	1370	1366	1370	1366	344
302	20250311	150400	439256237	1366	1365	1366	1361	306
303	20250311	150300	438839702	1365	1366	1367	1361	891
304	20250311	150200	437625405	1368	1367	1368	1360	260
305	20250311	150100	437269743	1368	1371	1372	1367	295
306	20250311	150000	436865189	1371	1371	1377	1360	13033
307	20250311	145900	418957222	1373	1369	1373	1362	11634
308	20250311	145800	403014548	1369	1368	1369	1368	486
309	20250311	145700	402349697	1368	1360	1368	1360	4871
310	20250311	145600	395708696	1360	1360	1360	1360	216
311	20250311	145500	395414936	1360	1358	1360	1358	252
312	20250311	145400	395072514	1358	1350	1358	1350	1002
313	20250311	145300	393719806	1360	1359	1360	1345	806
314	20250311	145200	392633770	1359	1356	1359	1355	390
315	20250311	145100	392104996	1356	1353	1356	1349	997
316	20250311	145000	390754990	1354	1354	1354	1350	1290
317	20250311	144900	389012330	1354	1350	1354	1350	102
318	20250311	144800	388874611	1349	1349	1349	1349	20
319	20250311	144700	388847631	1349	1345	1349	1345	507
320	20250311	144600	388164854	1353	1355	1355	1353	62
321	20250311	144500	388080904	1357	1357	1361	1343	851
322	20250311	144400	386931975	1350	1360	1361	1350	985
323	20250311	144300	385592751	1362	1363	1363	1362	424
324	20250311	144200	385015262	1363	1353	1363	1352	7416
325	20250311	144100	374942393	1352	1351	1352	1350	803
326	20250311	144000	373857685	1351	1350	1351	1350	862
327	20250311	143900	372693384	1349	1349	1349	1349	476
328	20250311	143800	372051260	1348	1348	1348	1348	1
329	20250311	143700	372049912	1350	1349	1352	1349	2865
330	20250311	143600	368181053	1349	1344	1349	1344	1544
331	20250311	143500	366101469	1343	1343	1343	1343	87
332	20250311	143400	365984628	1342	1342	1342	1342	22
333	20250311	143300	365955104	1342	1342	1342	1342	0
334	20250311	143200	365955104	1342	1342	1342	1342	0
335	20250311	143100	365955104	1342	1342	1342	1342	12
336	20250311	143000	365939000	1342	1338	1342	1338	3
337	20250311	142900	365934982	1338	1338	1338	1338	2
338	20250311	142800	365932306	1338	1338	1338	1338	0
339	20250311	142700	365932306	1338	1338	1338	1338	3
340	20250311	142600	365928292	1338	1338	1338	1338	0
341	20250311	142500	365928292	1338	1338	1338	1338	109
342	20250311	142400	365782450	1339	1339	1339	1339	1
343	20250311	142300	365781111	1337	1337	1337	1337	0
344	20250311	142200	365781111	1337	1337	1337	1337	0
345	20250311	142100	365781111	1337	1337	1337	1337	0
346	20250311	142000	365781111	1337	1337	1337	1337	3300
347	20250311	141900	361369011	1337	1345	1348	1337	804
348	20250311	141800	360290928	1345	1345	1345	1345	0
349	20250311	141700	360290928	1345	1345	1345	1345	0
350	20250311	141600	360290928	1345	1344	1345	1344	36
351	20250311	141500	360242537	1343	1332	1344	1332	5981
352	20250311	141400	352230090	1335	1335	1335	1335	0
353	20250311	141300	352230090	1335	1335	1335	1335	0
354	20250311	141200	352230090	1335	1334	1336	1334	2663
355	20250311	141100	348674692	1335	1335	1335	1335	33
356	20250311	141000	348630637	1335	1327	1335	1327	770
357	20250311	140900	347604850	1327	1327	1327	1327	0
358	20250311	140800	347604850	1327	1327	1327	1327	3
359	20250311	140700	347600869	1326	1326	1326	1326	0
360	20250311	140600	347600869	1326	1326	1326	1326	0
361	20250311	140500	347600869	1326	1326	1326	1326	0
362	20250311	140400	347600869	1326	1326	1326	1326	0
363	20250311	140300	347600869	1326	1326	1326	1326	19
364	20250311	140200	347575675	1326	1326	1326	1326	2
365	20250311	140100	347573023	1331	1331	1331	1331	0
366	20250311	140000	347573023	1331	1331	1331	1331	0
367	20250311	135900	347573023	1331	1331	1331	1331	0
368	20250311	135800	347573023	1331	1331	1331	1331	9
369	20250311	135700	347561044	1326	1326	1326	1326	862
370	20250311	135600	346418032	1326	1326	1326	1326	0
371	20250311	135500	346418032	1326	1326	1326	1326	0
372	20250311	135400	346418032	1326	1326	1326	1326	0
373	20250311	135300	346418032	1326	1328	1328	1326	59
374	20250311	135200	346339794	1330	1330	1330	1330	0
375	20250311	135100	346339794	1330	1330	1330	1330	0
376	20250311	135000	346339794	1330	1330	1330	1330	98
377	20250311	134900	346209454	1325	1325	1325	1325	0
378	20250311	134800	346209454	1325	1325	1325	1325	152
379	20250311	134700	346008054	1325	1325	1325	1325	0
380	20250311	134600	346008054	1325	1325	1325	1325	0
381	20250311	134500	346008054	1325	1326	1326	1325	1529
382	20250311	134400	343982042	1330	1330	1330	1330	0
383	20250311	134300	343982042	1330	1330	1330	1330	0
384	20250311	134200	343982042	1330	1330	1330	1330	0
385	20250311	134100	343982042	1330	1330	1330	1330	0
386	20250311	134000	343982042	1330	1330	1330	1330	0
387	20250311	133900	343982042	1330	1330	1330	1330	0
388	20250311	133800	343982042	1330	1330	1330	1330	100
389	20250311	133700	343849042	1330	1330	1330	1330	0
390	20250311	133600	343849042	1330	1330	1330	1330	0
391	20250311	133500	343849042	1330	1328	1330	1328	355
392	20250311	133400	343377305	1328	1328	1328	1328	50
393	20250311	133300	343310905	1328	1328	1328	1328	1
394	20250311	133200	343309577	1325	1325	1325	1325	0
395	20250311	133100	343309577	1325	1325	1325	1325	0
396	20250311	133000	343309577	1325	1325	1325	1325	0
397	20250311	132900	343309577	1325	1325	1325	1325	1
398	20250311	132800	343308252	1327	1327	1327	1327	30
399	20250311	132700	343268442	1327	1327	1327	1327	0
400	20250311	132600	343268442	1327	1327	1327	1327	20
401	20250311	132500	343241902	1321	1321	1321	1321	0
402	20250311	132400	343241902	1321	1321	1321	1321	0
403	20250311	132300	343241902	1321	1321	1321	1321	0
404	20250311	132200	343241902	1321	1322	1322	1321	100
405	20250311	132100	343109765	1323	1323	1323	1323	0
406	20250311	132000	343109765	1323	1323	1323	1323	20
407	20250311	131900	343083305	1321	1321	1321	1321	0
408	20250311	131800	343083305	1321	1323	1323	1321	601
409	20250311	131700	342289376	1324	1323	1324	1323	55
410	20250311	131600	342216576	1330	1330	1330	1330	0
411	20250311	131500	342216576	1330	1330	1330	1330	0
412	20250311	131400	342216576	1330	1330	1330	1330	0
413	20250311	131300	342216576	1330	1330	1330	1330	0
414	20250311	131200	342216576	1330	1330	1330	1330	0
415	20250311	131100	342216576	1330	1330	1330	1330	0
416	20250311	131000	342216576	1330	1330	1330	1330	15041
417	20250311	130900	322212046	1330	1329	1330	1329	7
418	20250311	130800	322202742	1328	1328	1328	1328	1030
419	20250311	130700	320834902	1328	1328	1328	1328	0
420	20250311	130600	320834902	1328	1328	1328	1328	428
421	20250311	130500	320266518	1328	1326	1328	1326	588
422	20250311	130400	319486310	1325	1325	1325	1325	0
423	20250311	130300	319486310	1325	1324	1325	1324	1004
424	20250311	130200	318157011	1324	1324	1324	1324	0
425	20250311	130100	318157011	1324	1324	1324	1324	0
426	20250311	130000	318157011	1324	1324	1324	1324	0
427	20250311	125900	318157011	1324	1324	1324	1324	0
428	20250311	125800	318157011	1324	1324	1324	1324	0
429	20250311	125700	318157011	1324	1324	1324	1324	0
430	20250311	125600	318157011	1324	1324	1324	1324	50
431	20250311	125500	318090811	1323	1323	1323	1323	250
432	20250311	125400	317760061	1323	1323	1323	1323	0
433	20250311	125300	317760061	1323	1323	1323	1323	10
434	20250311	125200	317746831	1321	1321	1321	1321	0
435	20250311	125100	317746831	1321	1320	1321	1320	79
436	20250311	125000	317642532	1321	1321	1321	1321	70
437	20250311	124900	317550062	1321	1321	1321	1321	257
438	20250311	124800	317210565	1321	1323	1323	1321	2306
439	20250311	124700	314161458	1323	1323	1323	1323	86
440	20250311	124600	314047680	1323	1323	1323	1323	0
441	20250311	124500	314047680	1323	1323	1323	1323	0
442	20250311	124400	314047680	1323	1323	1323	1323	0
443	20250311	124300	314047680	1323	1323	1323	1323	0
444	20250311	124200	314047680	1323	1323	1323	1323	30
445	20250311	124100	314007990	1323	1323	1323	1323	50
446	20250311	124000	313941840	1327	1327	1327	1327	0
447	20250311	123900	313941840	1327	1327	1327	1327	0
448	20250311	123800	313941840	1327	1328	1328	1327	7941
449	20250311	123700	303404113	1327	1327	1327	1327	0
450	20250311	123600	303404113	1327	1327	1327	1327	79
451	20250311	123500	303299280	1327	1327	1327	1327	0
452	20250311	123400	303299280	1327	1327	1327	1327	0
453	20250311	123300	303299280	1327	1322	1327	1322	6
454	20250311	123200	303291328	1322	1322	1322	1322	3
455	20250311	123100	303287362	1326	1326	1326	1326	0
456	20250311	123000	303287362	1326	1322	1326	1322	500
457	20250311	122900	302626358	1322	1325	1325	1322	1214
458	20250311	122800	301019874	1325	1327	1327	1325	421
459	20250311	122700	300461747	1327	1327	1327	1327	30
460	20250311	122600	300421937	1327	1327	1327	1327	100
461	20250311	122500	300289237	1327	1327	1327	1327	1
462	20250311	122400	300287910	1327	1327	1327	1327	93
463	20250311	122300	300164499	1327	1327	1327	1327	0
464	20250311	122200	300164499	1327	1327	1327	1327	0
465	20250311	122100	300164499	1327	1335	1336	1327	156
466	20250311	122000	299956280	1335	1335	1335	1335	0
467	20250311	121900	299956280	1335	1335	1335	1335	751
468	20250311	121800	298953695	1336	1328	1336	1328	132
469	20250311	121700	298778383	1328	1328	1328	1328	3
470	20250311	121600	298774399	1326	1326	1326	1326	0
471	20250311	121500	298774399	1326	1326	1326	1326	0
472	20250311	121400	298774399	1326	1326	1326	1326	0
473	20250311	121300	298774399	1326	1326	1326	1326	0
474	20250311	121200	298774399	1326	1326	1326	1326	0
475	20250311	121100	298774399	1326	1326	1326	1326	0
476	20250311	121000	298774399	1326	1326	1326	1326	0
477	20250311	120900	298774399	1326	1328	1328	1326	1382
478	20250311	120800	296939857	1326	1326	1326	1326	48
479	20250311	120700	296876209	1325	1326	1326	1325	457
480	20250311	120600	296270232	1326	1329	1329	1326	1060
481	20250311	120500	294861546	1329	1329	1329	1329	0
482	20250311	120400	294861546	1329	1337	1337	1329	3519
483	20250311	120300	290174219	1336	1335	1336	1335	1873
484	20250311	120200	287671911	1333	1333	1333	1333	0
485	20250311	120100	287671911	1333	1333	1333	1333	17
486	20250311	120000	287649250	1333	1336	1336	1333	229
487	20250311	115900	287343315	1336	1335	1336	1335	27
488	20250311	115800	287307250	1335	1336	1336	1335	58
489	20250311	115700	287229765	1336	1340	1340	1336	1879
490	20250311	115600	284713925	1340	1340	1340	1340	8
491	20250311	115500	284703205	1340	1340	1340	1340	11
492	20250311	115400	284688465	1340	1339	1340	1339	3732
493	20250311	115300	279690585	1340	1337	1340	1337	100
494	20250311	115200	279556588	1340	1340	1340	1340	8
495	20250311	115100	279545868	1340	1339	1340	1339	751
496	20250311	115000	278539529	1339	1339	1339	1339	4
497	20250311	114900	278534173	1339	1339	1339	1339	0
498	20250311	114800	278534173	1339	1333	1340	1333	4011
499	20250311	114700	273175349	1333	1333	1333	1333	0
500	20250311	114600	273175349	1333	1333	1333	1333	5
501	20250311	114500	273168684	1328	1328	1328	1328	0
502	20250311	114400	273168684	1328	1328	1328	1328	0
503	20250311	114300	273168684	1328	1328	1328	1328	0
504	20250311	114200	273168684	1328	1328	1328	1328	0
505	20250311	114100	273168684	1328	1328	1328	1328	0
506	20250311	114000	273168684	1328	1328	1328	1328	0
507	20250311	113900	273168684	1328	1328	1328	1328	19
508	20250311	113800	273143452	1328	1333	1333	1328	1103
509	20250311	113700	271675168	1334	1334	1334	1334	0
510	20250311	113600	271675168	1334	1334	1334	1333	4
511	20250311	113500	271669834	1333	1333	1333	1333	1000
512	20250311	113400	270336834	1333	1328	1333	1328	3316
513	20250311	113300	265933176	1328	1328	1328	1328	0
514	20250311	113200	265933176	1328	1328	1328	1328	1
515	20250311	113100	265931848	1330	1330	1330	1330	672
516	20250311	113000	265038088	1329	1329	1329	1329	0
517	20250311	112900	265038088	1329	1329	1329	1329	61
518	20250311	112800	264957019	1330	1330	1330	1330	529
519	20250311	112700	264253449	1330	1330	1330	1330	0
520	20250311	112600	264253449	1330	1330	1330	1330	0
521	20250311	112500	264253449	1330	1334	1334	1330	799
522	20250311	112400	263187995	1334	1331	1334	1331	1786
523	20250311	112300	260805983	1331	1331	1331	1331	0
524	20250311	112200	260805983	1331	1331	1331	1331	0
525	20250311	112100	260805983	1331	1332	1332	1331	2
526	20250311	112000	260803320	1332	1332	1332	1332	0
527	20250311	111900	260803320	1332	1331	1332	1331	6
528	20250311	111800	260795333	1330	1330	1330	1330	147
529	20250311	111700	260599823	1330	1330	1330	1330	970
530	20250311	111600	259309723	1330	1328	1330	1322	1050
531	20250311	111500	257921298	1328	1328	1328	1328	0
532	20250311	111400	257921298	1328	1328	1328	1328	0
533	20250311	111300	257921298	1328	1328	1328	1328	0
534	20250311	111200	257921298	1328	1327	1328	1327	21
535	20250311	111100	257893415	1320	1320	1320	1320	0
536	20250311	111000	257893415	1320	1320	1320	1320	0
537	20250311	110900	257893415	1320	1320	1320	1320	0
538	20250311	110800	257893415	1320	1320	1320	1320	76
539	20250311	110700	257793095	1326	1326	1326	1326	0
540	20250311	110600	257793095	1326	1323	1326	1322	4690
541	20250311	110500	251584916	1323	1323	1323	1323	313
542	20250311	110400	251170817	1319	1319	1319	1319	687
543	20250311	110300	250264664	1318	1318	1318	1318	0
544	20250311	110200	250264664	1318	1318	1318	1318	0
545	20250311	110100	250264664	1318	1317	1318	1317	13
546	20250311	110000	250247537	1317	1317	1317	1317	0
547	20250311	105900	250247537	1317	1317	1317	1317	0
548	20250311	105800	250247537	1317	1317	1317	1317	0
549	20250311	105700	250247537	1317	1317	1317	1317	1
550	20250311	105600	250246220	1317	1317	1317	1317	0
551	20250311	105500	250246220	1317	1317	1317	1317	0
552	20250311	105400	250246220	1317	1317	1317	1317	8
553	20250311	105300	250235684	1319	1319	1319	1319	139
554	20250311	105200	250052343	1319	1319	1319	1319	0
555	20250311	105100	250052343	1319	1320	1320	1317	2281
556	20250311	105000	247045148	1320	1320	1320	1320	0
557	20250311	104900	247045148	1320	1320	1320	1320	5
558	20250311	104800	247038548	1320	1320	1320	1320	110
559	20250311	104700	246893348	1320	1320	1320	1320	132
560	20250311	104600	246719108	1324	1324	1324	1324	0
561	20250311	104500	246719108	1324	1324	1324	1324	0
562	20250311	104400	246719108	1324	1324	1324	1324	1
563	20250311	104300	246717784	1317	1317	1317	1317	700
564	20250311	104200	245795884	1317	1322	1323	1317	268
565	20250311	104100	245441526	1324	1324	1324	1324	0
566	20250311	104000	245441526	1324	1324	1324	1324	0
567	20250311	103900	245441526	1324	1324	1324	1324	0
568	20250311	103800	245441526	1324	1324	1324	1324	0
569	20250311	103700	245441526	1324	1320	1324	1320	196
570	20250311	103600	245182686	1324	1324	1324	1324	0
571	20250311	103500	245182686	1324	1324	1324	1324	1
572	20250311	103400	245181362	1316	1322	1322	1316	977
573	20250311	103300	243891754	1322	1334	1334	1322	5010
574	20250311	103200	237267290	1330	1328	1330	1328	1014
575	20250311	103100	235919870	1328	1328	1328	1328	7
576	20250311	103000	235910574	1325	1325	1325	1325	209
577	20250311	102900	235633649	1328	1328	1328	1328	0
578	20250311	102800	235633649	1328	1328	1328	1328	0
579	20250311	102700	235633649	1328	1328	1328	1328	1
580	20250311	102600	235632321	1322	1323	1323	1322	12
581	20250311	102500	235616447	1328	1319	1328	1319	10349
582	20250311	102400	221955683	1320	1320	1320	1320	8032
583	20250311	102300	211353443	1320	1320	1320	1320	165
584	20250311	102200	211135643	1320	1316	1320	1316	872
585	20250311	102100	209985251	1315	1315	1315	1315	23
586	20250311	102000	209955006	1315	1315	1315	1315	535
587	20250311	101900	209251481	1315	1315	1315	1315	0
588	20250311	101800	209251481	1315	1315	1315	1315	110
589	20250311	101700	209106831	1315	1313	1315	1313	40
590	20250311	101600	209054295	1312	1311	1312	1311	24
591	20250311	101500	209022813	1312	1312	1312	1312	0
592	20250311	101400	209022813	1312	1312	1312	1312	2
593	20250311	101300	209020189	1309	1313	1313	1309	696
594	20250311	101200	208108738	1314	1314	1314	1314	0
595	20250311	101100	208108738	1314	1313	1314	1313	206
596	20250311	101000	207838060	1314	1314	1314	1314	3
597	20250311	100900	207834118	1314	1312	1314	1310	2538
598	20250311	100800	204506710	1312	1311	1314	1311	107
599	20250311	100700	204366317	1311	1315	1315	1311	5
600	20250311	100600	204359754	1316	1322	1322	1311	3578
601	20250311	100500	199657652	1317	1320	1320	1317	747
602	20250311	100400	198671672	1328	1328	1328	1328	2
603	20250311	100300	198669016	1329	1323	1329	1321	245
604	20250311	100200	198344991	1338	1332	1338	1332	878
605	20250311	100100	197174997	1338	1334	1338	1332	7623
606	20250311	100000	187005186	1334	1334	1334	1334	308
607	20250311	095900	186594314	1334	1332	1334	1332	3431
608	20250311	095800	182024123	1332	1331	1332	1331	152
609	20250311	095700	181821664	1332	1320	1332	1320	2004
610	20250311	095600	179167029	1320	1313	1320	1313	2443
611	20250311	095500	175956259	1314	1312	1333	1311	2531
612	20250311	095400	172627023	1311	1319	1320	1311	5090
613	20250311	095300	165930895	1319	1326	1326	1319	727
614	20250311	095200	164969043	1327	1334	1334	1320	4245
615	20250311	095100	159347899	1316	1325	1335	1316	7451
616	20250311	095000	149476099	1324	1324	1324	1324	4
617	20250311	094900	149470803	1327	1322	1327	1322	1174
618	20250311	094800	147916567	1323	1320	1323	1320	286
619	20250311	094700	147539044	1320	1320	1320	1320	775
620	20250311	094600	146516044	1315	1315	1315	1315	17
621	20250311	094500	146493689	1321	1321	1321	1321	83
622	20250311	094400	146384046	1314	1321	1322	1314	991
623	20250311	094300	145075163	1322	1322	1322	1322	0
624	20250311	094200	145075163	1322	1322	1322	1322	412
625	20250311	094100	144530499	1320	1318	1323	1318	302
626	20250311	094000	144131349	1317	1314	1317	1314	416
627	20250311	093900	143584095	1314	1312	1314	1312	641
628	20250311	093800	142742928	1312	1308	1312	1308	196
629	20250311	093700	142486179	1308	1304	1308	1304	34
630	20250311	093600	142441763	1302	1302	1302	1302	80
631	20250311	093500	142337603	1302	1294	1302	1294	804
632	20250311	093400	141293487	1294	1294	1294	1294	772
633	20250311	093300	140294519	1294	1294	1294	1294	0
634	20250311	093200	140294519	1294	1293	1294	1293	122
635	20250311	093100	140136667	1292	1292	1292	1292	365
636	20250311	093000	139665087	1293	1294	1306	1293	479
637	20250311	092900	139045726	1294	1294	1294	1294	0
638	20250311	092800	139045726	1294	1296	1308	1294	912
639	20250311	092700	137864952	1297	1295	1310	1295	2176
640	20250311	092600	135031991	1294	1300	1310	1294	3686
641	20250311	092500	130227572	1300	1300	1300	1300	0
642	20250311	092400	130227572	1300	1300	1300	1300	1
643	20250311	092300	130226272	1289	1289	1289	1289	93
644	20250311	092200	130106395	1288	1290	1291	1288	459
645	20250311	092100	129514506	1290	1294	1301	1290	284
646	20250311	092000	129147730	1293	1293	1302	1293	655
647	20250311	091900	128300779	1302	1291	1302	1284	8715
648	20250311	091800	117065510	1290	1298	1298	1285	6748
649	20250311	091700	108348970	1301	1303	1303	1301	1121
650	20250311	091600	106889031	1303	1300	1310	1300	1545
651	20250311	091500	104879020	1301	1313	1313	1298	1468
652	20250311	091400	102965717	1315	1324	1325	1315	1076
653	20250311	091300	101547793	1324	1320	1325	1320	3075
654	20250311	091200	97486794	1320	1316	1325	1316	399
655	20250311	091100	96960080	1316	1328	1330	1315	2669
656	20250311	091000	93416886	1328	1289	1334	1289	7623
657	20250311	090900	83410068	1289	1269	1289	1267	1043
658	20250311	090800	82084279	1269	1277	1290	1267	5496
659	20250311	090700	75005155	1276	1255	1277	1253	4553
660	20250311	090600	69230383	1253	1240	1253	1238	4554
661	20250311	090500	63554767	1242	1241	1242	1237	1108
662	20250311	090400	62179172	1236	1240	1244	1236	2252
663	20250311	090300	59384317	1230	1232	1240	1230	550
664	20250311	090200	58706451	1232	1256	1256	1220	33940
665	20250311	090100	16979734	1258	1276	1276	1258	5323
666	20250311	090000	10264414	1255	1278	1278	1255	8056