KissMeData/060260/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	194300	102973228	1155	1155	1155	1155	2131
3	20250306	194200	102973228	1155	1155	1155	1155	0
4	20250306	194100	102973228	1155	1155	1155	1155	0
5	20250306	194000	102973228	1155	1155	1155	1155	0
6	20250306	193900	102973228	1155	1155	1155	1155	0
7	20250306	193800	102973228	1155	1155	1155	1155	0
8	20250306	193700	102973228	1155	1155	1155	1155	0
9	20250306	193600	102973228	1155	1155	1155	1155	0
10	20250306	193500	102973228	1155	1155	1155	1155	0
11	20250306	193400	102973228	1155	1155	1155	1155	0
12	20250306	193300	102973228	1155	1155	1155	1155	0
13	20250306	193200	102973228	1155	1155	1155	1155	0
14	20250306	193100	102973228	1155	1155	1155	1155	0
15	20250306	193000	102973228	1155	1155	1155	1155	0
16	20250306	192900	102973228	1155	1155	1155	1155	0
17	20250306	192800	102973228	1155	1155	1155	1155	0
18	20250306	192700	102973228	1155	1155	1155	1155	0
19	20250306	192600	102973228	1155	1155	1155	1155	0
20	20250306	192500	102973228	1155	1155	1155	1155	0
21	20250306	192400	102973228	1155	1155	1155	1155	0
22	20250306	192300	102973228	1155	1155	1155	1155	0
23	20250306	192200	102973228	1155	1155	1155	1155	0
24	20250306	192100	102973228	1155	1155	1155	1155	0
25	20250306	192000	102973228	1155	1155	1155	1155	0
26	20250306	191900	102973228	1155	1155	1155	1155	0
27	20250306	191800	102973228	1155	1155	1155	1155	0
28	20250306	191700	102973228	1155	1155	1155	1155	0
29	20250306	191600	102973228	1155	1155	1155	1155	0
30	20250306	191500	102973228	1155	1155	1155	1155	0
31	20250306	191400	102973228	1155	1155	1155	1155	0
32	20250306	191300	102973228	1155	1155	1155	1155	2131
33	20250306	191200	102973228	1155	1155	1155	1155	0
34	20250306	191100	102973228	1155	1155	1155	1155	0
35	20250306	191000	102973228	1155	1155	1155	1155	0
36	20250306	190900	102973228	1155	1155	1155	1155	0
37	20250306	190800	102973228	1155	1155	1155	1155	0
38	20250306	190700	102973228	1155	1155	1155	1155	0
39	20250306	190600	102973228	1155	1155	1155	1155	0
40	20250306	190500	102973228	1155	1155	1155	1155	0
41	20250306	190400	102973228	1155	1155	1155	1155	0
42	20250306	190300	102973228	1155	1155	1155	1155	0
43	20250306	190200	102973228	1155	1155	1155	1155	0
44	20250306	190100	102973228	1155	1155	1155	1155	0
45	20250306	190000	102973228	1155	1155	1155	1155	0
46	20250306	185900	102973228	1155	1155	1155	1155	0
47	20250306	185800	102973228	1155	1155	1155	1155	0
48	20250306	185700	102973228	1155	1155	1155	1155	0
49	20250306	185600	102973228	1155	1155	1155	1155	0
50	20250306	185500	102973228	1155	1155	1155	1155	0
51	20250306	185400	102973228	1155	1155	1155	1155	0
52	20250306	185300	102973228	1155	1155	1155	1155	0
53	20250306	185200	102973228	1155	1155	1155	1155	0
54	20250306	185100	102973228	1155	1155	1155	1155	0
55	20250306	185000	102973228	1155	1155	1155	1155	0
56	20250306	184900	102973228	1155	1155	1155	1155	0
57	20250306	184800	102973228	1155	1155	1155	1155	0
58	20250306	184700	102973228	1155	1155	1155	1155	0
59	20250306	184600	102973228	1155	1155	1155	1155	0
60	20250306	184500	102973228	1155	1155	1155	1155	0
61	20250306	184400	102973228	1155	1155	1155	1155	0
62	20250306	184300	102973228	1155	1155	1155	1155	2131
63	20250306	184200	102973228	1155	1155	1155	1155	0
64	20250306	184100	102973228	1155	1155	1155	1155	0
65	20250306	184000	102973228	1155	1155	1155	1155	0
66	20250306	183900	102973228	1155	1155	1155	1155	0
67	20250306	183800	102973228	1155	1155	1155	1155	0
68	20250306	183700	102973228	1155	1155	1155	1155	0
69	20250306	183600	102973228	1155	1155	1155	1155	0
70	20250306	183500	102973228	1155	1155	1155	1155	0
71	20250306	183400	102973228	1155	1155	1155	1155	0
72	20250306	183300	102973228	1155	1155	1155	1155	0
73	20250306	183200	102973228	1155	1155	1155	1155	0
74	20250306	183100	102973228	1155	1155	1155	1155	0
75	20250306	183000	102973228	1155	1155	1155	1155	0
76	20250306	182900	102973228	1155	1155	1155	1155	0
77	20250306	182800	102973228	1155	1155	1155	1155	0
78	20250306	182700	102973228	1155	1155	1155	1155	0
79	20250306	182600	102973228	1155	1155	1155	1155	0
80	20250306	182500	102973228	1155	1155	1155	1155	0
81	20250306	182400	102973228	1155	1155	1155	1155	0
82	20250306	182300	102973228	1155	1155	1155	1155	0
83	20250306	182200	102973228	1155	1155	1155	1155	0
84	20250306	182100	102973228	1155	1155	1155	1155	0
85	20250306	182000	102973228	1155	1155	1155	1155	0
86	20250306	181900	102973228	1155	1155	1155	1155	0
87	20250306	181800	102973228	1155	1155	1155	1155	0
88	20250306	181700	102973228	1155	1155	1155	1155	0
89	20250306	181600	102973228	1155	1155	1155	1155	0
90	20250306	181500	102973228	1155	1155	1155	1155	0
91	20250306	181400	102973228	1155	1155	1155	1155	0
92	20250306	181300	102973228	1155	1155	1155	1155	2131
93	20250306	181200	102973228	1155	1155	1155	1155	0
94	20250306	181100	102973228	1155	1155	1155	1155	0
95	20250306	181000	102973228	1155	1155	1155	1155	0
96	20250306	180900	102973228	1155	1155	1155	1155	0
97	20250306	180800	102973228	1155	1155	1155	1155	0
98	20250306	180700	102973228	1155	1155	1155	1155	0
99	20250306	180600	102973228	1155	1155	1155	1155	0
100	20250306	180500	102973228	1155	1155	1155	1155	0
101	20250306	180400	102973228	1155	1155	1155	1155	0
102	20250306	180300	102973228	1155	1155	1155	1155	0
103	20250306	180200	102973228	1155	1155	1155	1155	0
104	20250306	180100	102973228	1155	1155	1155	1155	0
105	20250306	180000	102973228	1155	1155	1155	1155	0
106	20250306	175900	102973228	1155	1155	1155	1155	0
107	20250306	175800	102973228	1155	1155	1155	1155	0
108	20250306	175700	102973228	1155	1155	1155	1155	0
109	20250306	175600	102973228	1155	1155	1155	1155	0
110	20250306	175500	102973228	1155	1155	1155	1155	0
111	20250306	175400	102973228	1155	1155	1155	1155	0
112	20250306	175300	102973228	1155	1155	1155	1155	0
113	20250306	175200	102973228	1155	1155	1155	1155	0
114	20250306	175100	102973228	1155	1155	1155	1155	0
115	20250306	175000	102973228	1155	1155	1155	1155	0
116	20250306	174900	102973228	1155	1155	1155	1155	0
117	20250306	174800	102973228	1155	1155	1155	1155	0
118	20250306	174700	102973228	1155	1155	1155	1155	0
119	20250306	174600	102973228	1155	1155	1155	1155	0
120	20250306	174500	102973228	1155	1155	1155	1155	0
121	20250306	174400	102973228	1155	1155	1155	1155	0
122	20250306	174300	102973228	1155	1155	1155	1155	2131
123	20250306	174200	102973228	1155	1155	1155	1155	0
124	20250306	174100	102973228	1155	1155	1155	1155	0
125	20250306	174000	102973228	1155	1155	1155	1155	0
126	20250306	173900	102973228	1155	1155	1155	1155	0
127	20250306	173800	102973228	1155	1155	1155	1155	0
128	20250306	173700	102973228	1155	1155	1155	1155	0
129	20250306	173600	102973228	1155	1155	1155	1155	0
130	20250306	173500	102973228	1155	1155	1155	1155	0
131	20250306	173400	102973228	1155	1155	1155	1155	0
132	20250306	173300	102973228	1155	1155	1155	1155	0
133	20250306	173200	102973228	1155	1155	1155	1155	0
134	20250306	173100	102973228	1155	1155	1155	1155	0
135	20250306	173000	102973228	1155	1155	1155	1155	0
136	20250306	172900	102973228	1155	1155	1155	1155	0
137	20250306	172800	102973228	1155	1155	1155	1155	0
138	20250306	172700	102973228	1155	1155	1155	1155	0
139	20250306	172600	102973228	1155	1155	1155	1155	0
140	20250306	172500	102973228	1155	1155	1155	1155	0
141	20250306	172400	102973228	1155	1155	1155	1155	0
142	20250306	172300	102973228	1155	1155	1155	1155	0
143	20250306	172200	102973228	1155	1155	1155	1155	0
144	20250306	172100	102973228	1155	1155	1155	1155	0
145	20250306	172000	102973228	1155	1155	1155	1155	0
146	20250306	171900	102973228	1155	1155	1155	1155	0
147	20250306	171800	102973228	1155	1155	1155	1155	0
148	20250306	171700	102973228	1155	1155	1155	1155	0
149	20250306	171600	102973228	1155	1155	1155	1155	0
150	20250306	171500	102973228	1155	1155	1155	1155	0
151	20250306	171400	102973228	1155	1155	1155	1155	0
152	20250306	171300	102973228	1155	1155	1155	1155	2131
153	20250306	171200	102973228	1155	1155	1155	1155	0
154	20250306	171100	102973228	1155	1155	1155	1155	0
155	20250306	171000	102973228	1155	1155	1155	1155	0
156	20250306	170900	102973228	1155	1155	1155	1155	0
157	20250306	170800	102973228	1155	1155	1155	1155	0
158	20250306	170700	102973228	1155	1155	1155	1155	0
159	20250306	170600	102973228	1155	1155	1155	1155	0
160	20250306	170500	102973228	1155	1155	1155	1155	0
161	20250306	170400	102973228	1155	1155	1155	1155	0
162	20250306	170300	102973228	1155	1155	1155	1155	0
163	20250306	170200	102973228	1155	1155	1155	1155	0
164	20250306	170100	102973228	1155	1155	1155	1155	0
165	20250306	170000	102973228	1155	1155	1155	1155	0
166	20250306	165900	102973228	1155	1155	1155	1155	0
167	20250306	165800	102973228	1155	1155	1155	1155	0
168	20250306	165700	102973228	1155	1155	1155	1155	0
169	20250306	165600	102973228	1155	1155	1155	1155	0
170	20250306	165500	102973228	1155	1155	1155	1155	0
171	20250306	165400	102973228	1155	1155	1155	1155	0
172	20250306	165300	102973228	1155	1155	1155	1155	0
173	20250306	165200	102973228	1155	1155	1155	1155	0
174	20250306	165100	102973228	1155	1155	1155	1155	0
175	20250306	165000	102973228	1155	1155	1155	1155	0
176	20250306	164900	102973228	1155	1155	1155	1155	0
177	20250306	164800	102973228	1155	1155	1155	1155	0
178	20250306	164700	102973228	1155	1155	1155	1155	0
179	20250306	164600	102973228	1155	1155	1155	1155	0
180	20250306	164500	102973228	1155	1155	1155	1155	0
181	20250306	164400	102973228	1155	1155	1155	1155	0
182	20250306	164300	102973228	1155	1155	1155	1155	2131
183	20250306	164200	102973228	1155	1155	1155	1155	0
184	20250306	164100	102973228	1155	1155	1155	1155	0
185	20250306	164000	102973228	1155	1155	1155	1155	0
186	20250306	163900	102973228	1155	1155	1155	1155	0
187	20250306	163800	102973228	1155	1155	1155	1155	0
188	20250306	163700	102973228	1155	1155	1155	1155	0
189	20250306	163600	102973228	1155	1155	1155	1155	0
190	20250306	163500	102973228	1155	1155	1155	1155	0
191	20250306	163400	102973228	1155	1155	1155	1155	0
192	20250306	163300	102973228	1155	1155	1155	1155	0
193	20250306	163200	102973228	1155	1155	1155	1155	0
194	20250306	163100	102973228	1155	1155	1155	1155	0
195	20250306	163000	102973228	1155	1155	1155	1155	0
196	20250306	162900	102973228	1155	1155	1155	1155	0
197	20250306	162800	102973228	1155	1155	1155	1155	0
198	20250306	162700	102973228	1155	1155	1155	1155	0
199	20250306	162600	102973228	1155	1155	1155	1155	0
200	20250306	162500	102973228	1155	1155	1155	1155	0
201	20250306	162400	102973228	1155	1155	1155	1155	0
202	20250306	162300	102973228	1155	1155	1155	1155	0
203	20250306	162200	102973228	1155	1155	1155	1155	0
204	20250306	162100	102973228	1155	1155	1155	1155	0
205	20250306	162000	102973228	1155	1155	1155	1155	0
206	20250306	161900	102973228	1155	1155	1155	1155	0
207	20250306	161800	102973228	1155	1155	1155	1155	0
208	20250306	161700	102973228	1155	1155	1155	1155	0
209	20250306	161600	102973228	1155	1155	1155	1155	0
210	20250306	161500	102973228	1155	1155	1155	1155	0
211	20250306	161400	102973228	1155	1155	1155	1155	0
212	20250306	161300	102973228	1155	1155	1155	1155	2131
213	20250306	161200	102973228	1155	1155	1155	1155	0
214	20250306	161100	102973228	1155	1155	1155	1155	0
215	20250306	161000	102973228	1155	1155	1155	1155	0
216	20250306	160900	102973228	1155	1155	1155	1155	0
217	20250306	160800	102973228	1155	1155	1155	1155	0
218	20250306	160700	102973228	1155	1155	1155	1155	0
219	20250306	160600	102973228	1155	1155	1155	1155	0
220	20250306	160500	102973228	1155	1155	1155	1155	0
221	20250306	160400	102973228	1155	1155	1155	1155	0
222	20250306	160300	102973228	1155	1155	1155	1155	0
223	20250306	160200	102973228	1155	1155	1155	1155	0
224	20250306	160100	102973228	1155	1155	1155	1155	0
225	20250306	160000	102973228	1155	1155	1155	1155	0
226	20250306	155900	102973228	1155	1155	1155	1155	0
227	20250306	155800	102973228	1155	1155	1155	1155	0
228	20250306	155700	102973228	1155	1155	1155	1155	0
229	20250306	155600	102973228	1155	1155	1155	1155	0
230	20250306	155500	102973228	1155	1155	1155	1155	0
231	20250306	155400	102973228	1155	1155	1155	1155	0
232	20250306	155300	102973228	1155	1155	1155	1155	0
233	20250306	155200	102973228	1155	1155	1155	1155	0
234	20250306	155100	102973228	1155	1155	1155	1155	0
235	20250306	155000	102973228	1155	1155	1155	1155	0
236	20250306	154900	102973228	1155	1155	1155	1155	0
237	20250306	154800	102973228	1155	1155	1155	1155	0
238	20250306	154700	102973228	1155	1155	1155	1155	0
239	20250306	154600	102973228	1155	1155	1155	1155	0
240	20250306	154500	102973228	1155	1155	1155	1155	0
241	20250306	154400	102973228	1155	1155	1155	1155	0
242	20250306	154300	102973228	1155	1155	1155	1155	2131
243	20250306	154200	102973228	1155	1155	1155	1155	0
244	20250306	154100	102973228	1155	1155	1155	1155	0
245	20250306	154000	102973228	1155	1155	1155	1155	0
246	20250306	153900	102973228	1155	1155	1155	1155	0
247	20250306	153800	102973228	1155	1155	1155	1155	0
248	20250306	153700	102973228	1155	1155	1155	1155	0
249	20250306	153600	102973228	1155	1155	1155	1155	0
250	20250306	153500	102973228	1155	1155	1155	1155	0
251	20250306	153400	102973228	1155	1155	1155	1155	0
252	20250306	153300	102973228	1155	1155	1155	1155	0
253	20250306	153200	102973228	1155	1155	1155	1155	0
254	20250306	153100	102973228	1155	1155	1155	1155	0
255	20250306	153000	102973228	1155	1155	1155	1155	2131
256	20250306	152900	100511923	1155	1155	1155	1155	0
257	20250306	152800	100511923	1155	1155	1155	1155	0
258	20250306	152700	100511923	1155	1155	1155	1155	0
259	20250306	152600	100511923	1155	1155	1155	1155	0
260	20250306	152500	100511923	1155	1155	1155	1155	0
261	20250306	152400	100511923	1155	1155	1155	1155	0
262	20250306	152300	100511923	1155	1155	1155	1155	0
263	20250306	152200	100511923	1155	1155	1155	1155	0
264	20250306	152100	100511923	1155	1155	1155	1155	0
265	20250306	152000	100511923	1155	1155	1155	1155	0
266	20250306	151900	100511923	1155	1152	1155	1151	1003
267	20250306	151800	99357457	1157	1157	1157	1157	0
268	20250306	151700	99357457	1157	1157	1158	1157	1284
269	20250306	151600	97871867	1157	1151	1157	1151	51
270	20250306	151500	97813160	1157	1157	1157	1157	0
271	20250306	151400	97813160	1157	1157	1157	1157	0
272	20250306	151300	97813160	1157	1150	1157	1150	87
273	20250306	151200	97713096	1150	1150	1150	1150	70
274	20250306	151100	97632596	1150	1149	1150	1149	242
275	20250306	151000	97354444	1148	1151	1151	1148	1925
276	20250306	150900	95141749	1158	1158	1158	1158	0
277	20250306	150800	95141749	1158	1158	1158	1158	0
278	20250306	150700	95141749	1158	1158	1158	1158	0
279	20250306	150600	95141749	1158	1158	1158	1158	0
280	20250306	150500	95141749	1158	1158	1158	1158	0
281	20250306	150400	95141749	1158	1158	1158	1158	0
282	20250306	150300	95141749	1158	1158	1158	1158	0
283	20250306	150200	95141749	1158	1158	1158	1158	1
284	20250306	150100	95140591	1152	1149	1152	1149	1365
285	20250306	150000	93570657	1148	1148	1149	1148	489
286	20250306	145900	93009284	1149	1149	1149	1149	0
287	20250306	145800	93009284	1149	1149	1149	1149	0
288	20250306	145700	93009284	1149	1149	1149	1149	130
289	20250306	145600	92859914	1149	1149	1149	1149	1
290	20250306	145500	92858765	1147	1149	1149	1147	503
291	20250306	145400	92281822	1147	1149	1149	1147	121
292	20250306	145300	92143033	1147	1148	1148	1147	4914
293	20250306	145200	86506364	1149	1149	1149	1149	0
294	20250306	145100	86506364	1149	1149	1149	1149	0
295	20250306	145000	86506364	1149	1149	1149	1149	0
296	20250306	144900	86506364	1149	1149	1149	1149	0
297	20250306	144800	86506364	1149	1149	1149	1149	0
298	20250306	144700	86506364	1149	1149	1149	1149	0
299	20250306	144600	86506364	1149	1149	1149	1149	319
300	20250306	144500	86139833	1150	1150	1150	1150	0
301	20250306	144400	86139833	1150	1150	1150	1150	0
302	20250306	144300	86139833	1150	1150	1150	1150	0
303	20250306	144200	86139833	1150	1150	1150	1150	0
304	20250306	144100	86139833	1150	1150	1150	1150	0
305	20250306	144000	86139833	1150	1150	1150	1150	0
306	20250306	143900	86139833	1150	1150	1150	1150	0
307	20250306	143800	86139833	1150	1150	1150	1150	1
308	20250306	143700	86138683	1149	1149	1149	1149	281
309	20250306	143600	85815814	1149	1149	1149	1149	0
310	20250306	143500	85815814	1149	1149	1149	1149	322
311	20250306	143400	85445836	1150	1150	1150	1150	0
312	20250306	143300	85445836	1150	1150	1150	1150	0
313	20250306	143200	85445836	1150	1150	1150	1150	0
314	20250306	143100	85445836	1150	1150	1150	1150	0
315	20250306	143000	85445836	1150	1149	1150	1149	48
316	20250306	142900	85390683	1150	1150	1150	1150	1
317	20250306	142800	85389533	1150	1149	1150	1149	335
318	20250306	142700	85004515	1149	1149	1149	1149	0
319	20250306	142600	85004515	1149	1148	1149	1148	151
320	20250306	142500	84831166	1148	1148	1148	1148	459
321	20250306	142400	84304234	1150	1150	1150	1150	0
322	20250306	142300	84304234	1150	1150	1150	1150	1
323	20250306	142200	84303084	1151	1151	1151	1151	0
324	20250306	142100	84303084	1151	1151	1151	1151	0
325	20250306	142000	84303084	1151	1151	1151	1151	0
326	20250306	141900	84303084	1151	1151	1151	1151	0
327	20250306	141800	84303084	1151	1150	1151	1148	3751
328	20250306	141700	79995320	1151	1151	1151	1151	125
329	20250306	141600	79851445	1151	1151	1151	1151	5
330	20250306	141500	79845690	1151	1151	1151	1151	0
331	20250306	141400	79845690	1151	1151	1151	1151	0
332	20250306	141300	79845690	1151	1151	1151	1151	0
333	20250306	141200	79845690	1151	1151	1151	1151	0
334	20250306	141100	79845690	1151	1151	1151	1151	0
335	20250306	141000	79845690	1151	1151	1151	1151	0
336	20250306	140900	79845690	1151	1151	1151	1151	10
337	20250306	140800	79834180	1151	1151	1151	1151	0
338	20250306	140700	79834180	1151	1151	1151	1151	0
339	20250306	140600	79834180	1151	1151	1151	1151	0
340	20250306	140500	79834180	1151	1151	1151	1151	0
341	20250306	140400	79834180	1151	1151	1151	1151	0
342	20250306	140300	79834180	1151	1151	1151	1151	0
343	20250306	140200	79834180	1151	1151	1151	1151	0
344	20250306	140100	79834180	1151	1151	1151	1151	0
345	20250306	140000	79834180	1151	1150	1151	1150	62
346	20250306	135900	79762879	1151	1151	1151	1151	0
347	20250306	135800	79762879	1151	1151	1151	1151	0
348	20250306	135700	79762879	1151	1151	1151	1151	1
349	20250306	135600	79761728	1150	1150	1150	1150	136
350	20250306	135500	79605328	1151	1151	1151	1151	0
351	20250306	135400	79605328	1151	1151	1151	1151	5
352	20250306	135300	79599573	1151	1151	1151	1151	1
353	20250306	135200	79598422	1151	1151	1151	1151	0
354	20250306	135100	79598422	1151	1151	1151	1151	6
355	20250306	135000	79591516	1151	1151	1151	1151	0
356	20250306	134900	79591516	1151	1151	1151	1151	0
357	20250306	134800	79591516	1151	1151	1151	1151	0
358	20250306	134700	79591516	1151	1151	1151	1151	0
359	20250306	134600	79591516	1151	1151	1151	1151	0
360	20250306	134500	79591516	1151	1151	1151	1151	0
361	20250306	134400	79591516	1151	1151	1151	1151	0
362	20250306	134300	79591516	1151	1151	1151	1151	0
363	20250306	134200	79591516	1151	1151	1151	1151	0
364	20250306	134100	79591516	1151	1151	1151	1151	0
365	20250306	134000	79591516	1151	1151	1151	1151	0
366	20250306	133900	79591516	1151	1151	1151	1151	0
367	20250306	133800	79591516	1151	1151	1151	1151	0
368	20250306	133700	79591516	1151	1151	1151	1151	0
369	20250306	133600	79591516	1151	1151	1151	1151	0
370	20250306	133500	79591516	1151	1151	1151	1151	0
371	20250306	133400	79591516	1151	1151	1151	1151	0
372	20250306	133300	79591516	1151	1151	1151	1151	1
373	20250306	133200	79590365	1149	1149	1149	1149	0
374	20250306	133100	79590365	1149	1149	1149	1149	0
375	20250306	133000	79590365	1149	1150	1150	1149	1908
376	20250306	132900	77396782	1150	1150	1150	1150	28
377	20250306	132800	77364582	1150	1150	1150	1150	694
378	20250306	132700	76566482	1151	1151	1151	1151	0
379	20250306	132600	76566482	1151	1151	1151	1151	0
380	20250306	132500	76566482	1151	1150	1151	1150	1001
381	20250306	132400	75415331	1151	1151	1151	1151	0
382	20250306	132300	75415331	1151	1151	1151	1151	0
383	20250306	132200	75415331	1151	1151	1151	1151	0
384	20250306	132100	75415331	1151	1151	1151	1151	0
385	20250306	132000	75415331	1151	1151	1151	1151	0
386	20250306	131900	75415331	1151	1151	1151	1151	0
387	20250306	131800	75415331	1151	1151	1151	1151	0
388	20250306	131700	75415331	1151	1152	1152	1151	3
389	20250306	131600	75411876	1151	1151	1151	1151	2417
390	20250306	131500	72629909	1152	1152	1152	1152	0
391	20250306	131400	72629909	1152	1152	1152	1152	0
392	20250306	131300	72629909	1152	1152	1152	1152	0
393	20250306	131200	72629909	1152	1152	1152	1152	0
394	20250306	131100	72629909	1152	1152	1152	1152	0
395	20250306	131000	72629909	1152	1152	1152	1152	0
396	20250306	130900	72629909	1152	1152	1152	1152	86
397	20250306	130800	72530837	1152	1152	1152	1152	0
398	20250306	130700	72530837	1152	1152	1152	1152	0
399	20250306	130600	72530837	1152	1152	1152	1152	0
400	20250306	130500	72530837	1152	1152	1152	1152	0
401	20250306	130400	72530837	1152	1152	1152	1152	0
402	20250306	130300	72530837	1152	1152	1152	1152	0
403	20250306	130200	72530837	1152	1152	1152	1152	14
404	20250306	130100	72514709	1149	1149	1149	1149	0
405	20250306	130000	72514709	1149	1149	1149	1149	49
406	20250306	125900	72458408	1153	1153	1153	1153	0
407	20250306	125800	72458408	1153	1153	1153	1153	0
408	20250306	125700	72458408	1153	1153	1153	1153	0
409	20250306	125600	72458408	1153	1153	1153	1153	0
410	20250306	125500	72458408	1153	1153	1153	1153	0
411	20250306	125400	72458408	1153	1153	1153	1153	0
412	20250306	125300	72458408	1153	1153	1153	1153	0
413	20250306	125200	72458408	1153	1153	1153	1153	0
414	20250306	125100	72458408	1153	1153	1153	1153	0
415	20250306	125000	72458408	1153	1153	1153	1153	0
416	20250306	124900	72458408	1153	1153	1153	1153	0
417	20250306	124800	72458408	1153	1153	1153	1153	0
418	20250306	124700	72458408	1153	1153	1153	1153	0
419	20250306	124600	72458408	1153	1153	1153	1153	200
420	20250306	124500	72227808	1153	1153	1153	1153	0
421	20250306	124400	72227808	1153	1153	1153	1153	0
422	20250306	124300	72227808	1153	1153	1153	1153	0
423	20250306	124200	72227808	1153	1153	1153	1153	0
424	20250306	124100	72227808	1153	1153	1153	1153	0
425	20250306	124000	72227808	1153	1153	1153	1153	0
426	20250306	123900	72227808	1153	1152	1153	1149	3625
427	20250306	123800	68057971	1152	1152	1152	1152	0
428	20250306	123700	68057971	1152	1152	1152	1152	0
429	20250306	123600	68057971	1152	1152	1152	1152	41
430	20250306	123500	68010739	1152	1152	1152	1152	0
431	20250306	123400	68010739	1152	1152	1152	1152	920
432	20250306	123300	66950899	1153	1153	1153	1153	0
433	20250306	123200	66950899	1153	1153	1153	1153	1
434	20250306	123100	66949746	1152	1152	1152	1152	0
435	20250306	123000	66949746	1152	1152	1152	1152	0
436	20250306	122900	66949746	1152	1152	1152	1152	0
437	20250306	122800	66949746	1152	1152	1152	1152	0
438	20250306	122700	66949746	1152	1152	1152	1152	15
439	20250306	122600	66932466	1153	1153	1153	1153	0
440	20250306	122500	66932466	1153	1153	1153	1153	0
441	20250306	122400	66932466	1153	1153	1153	1153	1
442	20250306	122300	66931313	1152	1153	1153	1152	22
443	20250306	122200	66905958	1154	1154	1154	1154	0
444	20250306	122100	66905958	1154	1154	1154	1154	0
445	20250306	122000	66905958	1154	1154	1154	1154	0
446	20250306	121900	66905958	1154	1154	1154	1154	0
447	20250306	121800	66905958	1154	1154	1154	1154	0
448	20250306	121700	66905958	1154	1154	1154	1154	0
449	20250306	121600	66905958	1154	1154	1154	1154	0
450	20250306	121500	66905958	1154	1154	1154	1154	0
451	20250306	121400	66905958	1154	1154	1154	1154	0
452	20250306	121300	66905958	1154	1154	1154	1154	0
453	20250306	121200	66905958	1154	1154	1154	1154	0
454	20250306	121100	66905958	1154	1154	1154	1154	0
455	20250306	121000	66905958	1154	1154	1154	1154	0
456	20250306	120900	66905958	1154	1154	1154	1154	1
457	20250306	120800	66904804	1151	1151	1151	1151	0
458	20250306	120700	66904804	1151	1151	1151	1151	142
459	20250306	120600	66741362	1155	1155	1155	1155	0
460	20250306	120500	66741362	1155	1155	1155	1155	0
461	20250306	120400	66741362	1155	1155	1155	1155	0
462	20250306	120300	66741362	1155	1155	1155	1155	0
463	20250306	120200	66741362	1155	1155	1155	1155	0
464	20250306	120100	66741362	1155	1151	1155	1151	3
465	20250306	120000	66737901	1151	1153	1153	1151	1000
466	20250306	115900	65586409	1155	1155	1155	1155	0
467	20250306	115800	65586409	1155	1155	1155	1155	0
468	20250306	115700	65586409	1155	1155	1155	1155	0
469	20250306	115600	65586409	1155	1155	1155	1155	1
470	20250306	115500	65585254	1155	1155	1155	1155	0
471	20250306	115400	65585254	1155	1151	1155	1151	346
472	20250306	115300	65187004	1157	1157	1157	1157	0
473	20250306	115200	65187004	1157	1157	1157	1157	0
474	20250306	115100	65187004	1157	1157	1157	1157	0
475	20250306	115000	65187004	1157	1157	1157	1157	0
476	20250306	114900	65187004	1157	1157	1157	1157	0
477	20250306	114800	65187004	1157	1157	1157	1157	0
478	20250306	114700	65187004	1157	1157	1157	1157	0
479	20250306	114600	65187004	1157	1157	1157	1157	0
480	20250306	114500	65187004	1157	1157	1157	1157	0
481	20250306	114400	65187004	1157	1157	1157	1157	0
482	20250306	114300	65187004	1157	1157	1157	1157	0
483	20250306	114200	65187004	1157	1157	1157	1157	0
484	20250306	114100	65187004	1157	1157	1157	1157	0
485	20250306	114000	65187004	1157	1157	1157	1157	6
486	20250306	113900	65180062	1158	1158	1158	1158	0
487	20250306	113800	65180062	1158	1158	1158	1158	0
488	20250306	113700	65180062	1158	1158	1158	1158	0
489	20250306	113600	65180062	1158	1158	1158	1158	0
490	20250306	113500	65180062	1158	1158	1158	1158	0
491	20250306	113400	65180062	1158	1158	1158	1158	2
492	20250306	113300	65177746	1158	1158	1158	1158	0
493	20250306	113200	65177746	1158	1158	1158	1158	0
494	20250306	113100	65177746	1158	1158	1158	1158	0
495	20250306	113000	65177746	1158	1158	1158	1158	0
496	20250306	112900	65177746	1158	1158	1158	1158	0
497	20250306	112800	65177746	1158	1158	1158	1158	0
498	20250306	112700	65177746	1158	1158	1158	1158	0
499	20250306	112600	65177746	1158	1158	1158	1158	1
500	20250306	112500	65176588	1152	1152	1152	1152	0
501	20250306	112400	65176588	1152	1152	1152	1152	324
502	20250306	112300	64803340	1158	1158	1158	1158	0
503	20250306	112200	64803340	1158	1158	1158	1158	0
504	20250306	112100	64803340	1158	1158	1158	1158	0
505	20250306	112000	64803340	1158	1158	1158	1152	663
506	20250306	111900	64039552	1153	1153	1153	1153	10
507	20250306	111800	64028022	1158	1158	1158	1158	0
508	20250306	111700	64028022	1158	1158	1158	1158	0
509	20250306	111600	64028022	1158	1158	1158	1158	1
510	20250306	111500	64026864	1150	1150	1150	1150	0
511	20250306	111400	64026864	1150	1150	1150	1150	0
512	20250306	111300	64026864	1150	1151	1151	1150	500
513	20250306	111200	63451774	1151	1151	1151	1151	0
514	20250306	111100	63451774	1151	1151	1151	1151	1000
515	20250306	111000	62300774	1158	1158	1158	1158	0
516	20250306	110900	62300774	1158	1158	1158	1158	0
517	20250306	110800	62300774	1158	1158	1158	1158	0
518	20250306	110700	62300774	1158	1158	1158	1158	0
519	20250306	110600	62300774	1158	1158	1158	1158	0
520	20250306	110500	62300774	1158	1158	1158	1158	0
521	20250306	110400	62300774	1158	1158	1158	1158	1
522	20250306	110300	62299616	1158	1158	1158	1158	0
523	20250306	110200	62299616	1158	1158	1158	1158	0
524	20250306	110100	62299616	1158	1158	1158	1158	0
525	20250306	110000	62299616	1158	1158	1158	1158	0
526	20250306	105900	62299616	1158	1158	1158	1158	0
527	20250306	105800	62299616	1158	1158	1158	1158	0
528	20250306	105700	62299616	1158	1158	1158	1158	0
529	20250306	105600	62299616	1158	1158	1158	1158	0
530	20250306	105500	62299616	1158	1158	1158	1158	0
531	20250306	105400	62299616	1158	1158	1158	1158	0
532	20250306	105300	62299616	1158	1158	1158	1158	0
533	20250306	105200	62299616	1158	1158	1158	1158	0
534	20250306	105100	62299616	1158	1158	1158	1158	0
535	20250306	105000	62299616	1158	1158	1158	1158	0
536	20250306	104900	62299616	1158	1158	1158	1158	0
537	20250306	104800	62299616	1158	1158	1158	1158	0
538	20250306	104700	62299616	1158	1158	1158	1158	0
539	20250306	104600	62299616	1158	1158	1158	1158	0
540	20250306	104500	62299616	1158	1158	1158	1158	1
541	20250306	104400	62298458	1153	1154	1154	1153	1049
542	20250306	104300	61088951	1158	1158	1158	1158	0
543	20250306	104200	61088951	1158	1158	1158	1158	0
544	20250306	104100	61088951	1158	1158	1158	1158	0
545	20250306	104000	61088951	1158	1158	1158	1158	0
546	20250306	103900	61088951	1158	1158	1158	1158	0
547	20250306	103800	61088951	1158	1158	1158	1158	0
548	20250306	103700	61088951	1158	1158	1158	1158	1
549	20250306	103600	61087793	1158	1158	1158	1158	0
550	20250306	103500	61087793	1158	1158	1158	1158	0
551	20250306	103400	61087793	1158	1158	1158	1158	0
552	20250306	103300	61087793	1158	1158	1158	1158	0
553	20250306	103200	61087793	1158	1157	1158	1157	51
554	20250306	103100	61028759	1158	1158	1158	1158	0
555	20250306	103000	61028759	1158	1158	1158	1158	0
556	20250306	102900	61028759	1158	1158	1158	1158	0
557	20250306	102800	61028759	1158	1158	1158	1158	0
558	20250306	102700	61028759	1158	1158	1158	1158	0
559	20250306	102600	61028759	1158	1158	1158	1158	0
560	20250306	102500	61028759	1158	1158	1158	1158	0
561	20250306	102400	61028759	1158	1158	1158	1158	0
562	20250306	102300	61028759	1158	1158	1158	1158	0
563	20250306	102200	61028759	1158	1158	1158	1158	2
564	20250306	102100	61026443	1158	1158	1158	1158	0
565	20250306	102000	61026443	1158	1158	1158	1158	10
566	20250306	101900	61014863	1154	1154	1154	1154	0
567	20250306	101800	61014863	1154	1154	1154	1154	0
568	20250306	101700	61014863	1154	1154	1154	1154	0
569	20250306	101600	61014863	1154	1154	1154	1154	0
570	20250306	101500	61014863	1154	1154	1154	1154	0
571	20250306	101400	61014863	1154	1154	1154	1154	0
572	20250306	101300	61014863	1154	1154	1154	1154	874
573	20250306	101200	60006267	1154	1154	1154	1154	0
574	20250306	101100	60006267	1154	1154	1154	1154	78
575	20250306	101000	59916255	1162	1162	1162	1162	0
576	20250306	100900	59916255	1162	1162	1162	1162	0
577	20250306	100800	59916255	1162	1162	1162	1162	0
578	20250306	100700	59916255	1162	1162	1162	1162	1
579	20250306	100600	59915093	1154	1154	1154	1154	0
580	20250306	100500	59915093	1154	1157	1157	1154	5430
581	20250306	100400	53647242	1165	1165	1165	1165	80
582	20250306	100300	53554042	1165	1165	1165	1165	1
583	20250306	100200	53552877	1160	1160	1160	1160	300
584	20250306	100100	53204877	1165	1165	1165	1165	0
585	20250306	100000	53204877	1165	1165	1165	1165	1
586	20250306	095900	53203712	1155	1165	1165	1155	52
587	20250306	095800	53143642	1154	1154	1154	1154	0
588	20250306	095700	53143642	1154	1154	1154	1154	0
589	20250306	095600	53143642	1154	1156	1156	1154	2000
590	20250306	095500	50834555	1156	1158	1158	1156	420
591	20250306	095400	50348581	1170	1170	1170	1170	0
592	20250306	095300	50348581	1170	1161	1170	1161	30
593	20250306	095200	50313742	1160	1160	1160	1160	0
594	20250306	095100	50313742	1160	1161	1161	1160	695
595	20250306	095000	49507397	1161	1162	1162	1161	1000
596	20250306	094900	48346378	1162	1162	1162	1162	0
597	20250306	094800	48346378	1162	1165	1165	1161	3001
598	20250306	094700	44858248	1172	1166	1172	1165	2247
599	20250306	094600	42239534	1173	1173	1173	1173	1
600	20250306	094500	42238361	1173	1173	1173	1173	1
601	20250306	094400	42237188	1173	1172	1176	1172	552
602	20250306	094300	41589192	1172	1167	1172	1166	17
603	20250306	094200	41569363	1168	1170	1170	1168	26
604	20250306	094100	41538955	1170	1170	1172	1170	31
605	20250306	094000	41502683	1170	1170	1170	1170	0
606	20250306	093900	41502683	1170	1170	1170	1170	0
607	20250306	093800	41502683	1170	1170	1170	1170	10
608	20250306	093700	41490983	1170	1170	1170	1170	0
609	20250306	093600	41490983	1170	1170	1170	1170	10
610	20250306	093500	41479283	1173	1173	1173	1173	0
611	20250306	093400	41479283	1173	1173	1173	1173	0
612	20250306	093300	41479283	1173	1172	1173	1172	79
613	20250306	093200	41386670	1167	1167	1167	1167	500
614	20250306	093100	40803170	1166	1166	1166	1166	71
615	20250306	093000	40720384	1166	1166	1166	1166	123
616	20250306	092900	40576966	1173	1173	1173	1173	0
617	20250306	092800	40576966	1173	1173	1173	1173	0
618	20250306	092700	40576966	1173	1173	1173	1173	259
619	20250306	092600	40273159	1173	1173	1173	1173	0
620	20250306	092500	40273159	1173	1173	1173	1173	6
621	20250306	092400	40266121	1166	1166	1166	1166	0
622	20250306	092300	40266121	1166	1165	1166	1165	181
623	20250306	092200	40055161	1165	1165	1165	1165	0
624	20250306	092100	40055161	1165	1165	1165	1165	888
625	20250306	092000	39020641	1165	1166	1166	1165	7786
626	20250306	091900	29947565	1166	1167	1167	1166	678
627	20250306	091800	29156410	1167	1172	1172	1167	3000
628	20250306	091700	25652255	1170	1170	1170	1170	0
629	20250306	091600	25652255	1170	1170	1170	1170	1000
630	20250306	091500	24482255	1169	1178	1178	1169	1000
631	20250306	091400	23311812	1189	1184	1189	1184	1682
632	20250306	091300	21316674	1189	1189	1189	1189	0
633	20250306	091200	21316674	1189	1189	1189	1189	0
634	20250306	091100	21316674	1189	1189	1189	1189	0
635	20250306	091000	21316674	1189	1169	1189	1169	6
636	20250306	090900	21309640	1167	1169	1169	1167	164
637	20250306	090800	21118104	1193	1188	1193	1188	152
638	20250306	090700	20936798	1193	1193	1193	1193	0
639	20250306	090600	20936798	1193	1174	1193	1167	3943
640	20250306	090500	16315344	1174	1173	1202	1173	4
641	20250306	090400	16310593	1173	1173	1173	1173	0
642	20250306	090300	16310593	1173	1171	1206	1171	1827
643	20250306	090200	14130320	1169	1170	1171	1168	2002
644	20250306	090100	11789130	1167	1177	1210	1167	7155
645	20250306	090000	3304083	1166	1177	1177	1166	2814