KissMeData/060310/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	194300	456059429	1828	1828	1828	1828	6811
3	20250306	194200	456059429	1828	1828	1828	1828	0
4	20250306	194100	456059429	1828	1828	1828	1828	0
5	20250306	194000	456059429	1828	1828	1828	1828	0
6	20250306	193900	456059429	1828	1828	1828	1828	0
7	20250306	193800	456059429	1828	1828	1828	1828	0
8	20250306	193700	456059429	1828	1828	1828	1828	0
9	20250306	193600	456059429	1828	1828	1828	1828	0
10	20250306	193500	456059429	1828	1828	1828	1828	0
11	20250306	193400	456059429	1828	1828	1828	1828	0
12	20250306	193300	456059429	1828	1828	1828	1828	0
13	20250306	193200	456059429	1828	1828	1828	1828	0
14	20250306	193100	456059429	1828	1828	1828	1828	0
15	20250306	193000	456059429	1828	1828	1828	1828	0
16	20250306	192900	456059429	1828	1828	1828	1828	0
17	20250306	192800	456059429	1828	1828	1828	1828	0
18	20250306	192700	456059429	1828	1828	1828	1828	0
19	20250306	192600	456059429	1828	1828	1828	1828	0
20	20250306	192500	456059429	1828	1828	1828	1828	0
21	20250306	192400	456059429	1828	1828	1828	1828	0
22	20250306	192300	456059429	1828	1828	1828	1828	0
23	20250306	192200	456059429	1828	1828	1828	1828	0
24	20250306	192100	456059429	1828	1828	1828	1828	0
25	20250306	192000	456059429	1828	1828	1828	1828	0
26	20250306	191900	456059429	1828	1828	1828	1828	0
27	20250306	191800	456059429	1828	1828	1828	1828	0
28	20250306	191700	456059429	1828	1828	1828	1828	0
29	20250306	191600	456059429	1828	1828	1828	1828	0
30	20250306	191500	456059429	1828	1828	1828	1828	0
31	20250306	191400	456059429	1828	1828	1828	1828	0
32	20250306	191300	456059429	1828	1828	1828	1828	6811
33	20250306	191200	456059429	1828	1828	1828	1828	0
34	20250306	191100	456059429	1828	1828	1828	1828	0
35	20250306	191000	456059429	1828	1828	1828	1828	0
36	20250306	190900	456059429	1828	1828	1828	1828	0
37	20250306	190800	456059429	1828	1828	1828	1828	0
38	20250306	190700	456059429	1828	1828	1828	1828	0
39	20250306	190600	456059429	1828	1828	1828	1828	0
40	20250306	190500	456059429	1828	1828	1828	1828	0
41	20250306	190400	456059429	1828	1828	1828	1828	0
42	20250306	190300	456059429	1828	1828	1828	1828	0
43	20250306	190200	456059429	1828	1828	1828	1828	0
44	20250306	190100	456059429	1828	1828	1828	1828	0
45	20250306	190000	456059429	1828	1828	1828	1828	0
46	20250306	185900	456059429	1828	1828	1828	1828	0
47	20250306	185800	456059429	1828	1828	1828	1828	0
48	20250306	185700	456059429	1828	1828	1828	1828	0
49	20250306	185600	456059429	1828	1828	1828	1828	0
50	20250306	185500	456059429	1828	1828	1828	1828	0
51	20250306	185400	456059429	1828	1828	1828	1828	0
52	20250306	185300	456059429	1828	1828	1828	1828	0
53	20250306	185200	456059429	1828	1828	1828	1828	0
54	20250306	185100	456059429	1828	1828	1828	1828	0
55	20250306	185000	456059429	1828	1828	1828	1828	0
56	20250306	184900	456059429	1828	1828	1828	1828	0
57	20250306	184800	456059429	1828	1828	1828	1828	0
58	20250306	184700	456059429	1828	1828	1828	1828	0
59	20250306	184600	456059429	1828	1828	1828	1828	0
60	20250306	184500	456059429	1828	1828	1828	1828	0
61	20250306	184400	456059429	1828	1828	1828	1828	0
62	20250306	184300	456059429	1828	1828	1828	1828	6811
63	20250306	184200	456059429	1828	1828	1828	1828	0
64	20250306	184100	456059429	1828	1828	1828	1828	0
65	20250306	184000	456059429	1828	1828	1828	1828	0
66	20250306	183900	456059429	1828	1828	1828	1828	0
67	20250306	183800	456059429	1828	1828	1828	1828	0
68	20250306	183700	456059429	1828	1828	1828	1828	0
69	20250306	183600	456059429	1828	1828	1828	1828	0
70	20250306	183500	456059429	1828	1828	1828	1828	0
71	20250306	183400	456059429	1828	1828	1828	1828	0
72	20250306	183300	456059429	1828	1828	1828	1828	0
73	20250306	183200	456059429	1828	1828	1828	1828	0
74	20250306	183100	456059429	1828	1828	1828	1828	0
75	20250306	183000	456059429	1828	1828	1828	1828	0
76	20250306	182900	456059429	1828	1828	1828	1828	0
77	20250306	182800	456059429	1828	1828	1828	1828	0
78	20250306	182700	456059429	1828	1828	1828	1828	0
79	20250306	182600	456059429	1828	1828	1828	1828	0
80	20250306	182500	456059429	1828	1828	1828	1828	0
81	20250306	182400	456059429	1828	1828	1828	1828	0
82	20250306	182300	456059429	1828	1828	1828	1828	0
83	20250306	182200	456059429	1828	1828	1828	1828	0
84	20250306	182100	456059429	1828	1828	1828	1828	0
85	20250306	182000	456059429	1828	1828	1828	1828	0
86	20250306	181900	456059429	1828	1828	1828	1828	0
87	20250306	181800	456059429	1828	1828	1828	1828	0
88	20250306	181700	456059429	1828	1828	1828	1828	0
89	20250306	181600	456059429	1828	1828	1828	1828	0
90	20250306	181500	456059429	1828	1828	1828	1828	0
91	20250306	181400	456059429	1828	1828	1828	1828	0
92	20250306	181300	456059429	1828	1828	1828	1828	6811
93	20250306	181200	456059429	1828	1828	1828	1828	0
94	20250306	181100	456059429	1828	1828	1828	1828	0
95	20250306	181000	456059429	1828	1828	1828	1828	0
96	20250306	180900	456059429	1828	1828	1828	1828	0
97	20250306	180800	456059429	1828	1828	1828	1828	0
98	20250306	180700	456059429	1828	1828	1828	1828	0
99	20250306	180600	456059429	1828	1828	1828	1828	0
100	20250306	180500	456059429	1828	1828	1828	1828	0
101	20250306	180400	456059429	1828	1828	1828	1828	0
102	20250306	180300	456059429	1828	1828	1828	1828	0
103	20250306	180200	456059429	1828	1828	1828	1828	0
104	20250306	180100	456059429	1828	1828	1828	1828	0
105	20250306	180000	456059429	1828	1828	1828	1828	0
106	20250306	175900	456059429	1828	1828	1828	1828	0
107	20250306	175800	456059429	1828	1828	1828	1828	0
108	20250306	175700	456059429	1828	1828	1828	1828	0
109	20250306	175600	456059429	1828	1828	1828	1828	0
110	20250306	175500	456059429	1828	1828	1828	1828	0
111	20250306	175400	456059429	1828	1828	1828	1828	0
112	20250306	175300	456059429	1828	1828	1828	1828	0
113	20250306	175200	456059429	1828	1828	1828	1828	0
114	20250306	175100	456059429	1828	1828	1828	1828	0
115	20250306	175000	456059429	1828	1828	1828	1828	0
116	20250306	174900	456059429	1828	1828	1828	1828	0
117	20250306	174800	456059429	1828	1828	1828	1828	0
118	20250306	174700	456059429	1828	1828	1828	1828	0
119	20250306	174600	456059429	1828	1828	1828	1828	0
120	20250306	174500	456059429	1828	1828	1828	1828	0
121	20250306	174400	456059429	1828	1828	1828	1828	0
122	20250306	174300	456059429	1828	1828	1828	1828	6811
123	20250306	174200	456059429	1828	1828	1828	1828	0
124	20250306	174100	456059429	1828	1828	1828	1828	0
125	20250306	174000	456059429	1828	1828	1828	1828	0
126	20250306	173900	456059429	1828	1828	1828	1828	0
127	20250306	173800	456059429	1828	1828	1828	1828	0
128	20250306	173700	456059429	1828	1828	1828	1828	0
129	20250306	173600	456059429	1828	1828	1828	1828	0
130	20250306	173500	456059429	1828	1828	1828	1828	0
131	20250306	173400	456059429	1828	1828	1828	1828	0
132	20250306	173300	456059429	1828	1828	1828	1828	0
133	20250306	173200	456059429	1828	1828	1828	1828	0
134	20250306	173100	456059429	1828	1828	1828	1828	0
135	20250306	173000	456059429	1828	1828	1828	1828	0
136	20250306	172900	456059429	1828	1828	1828	1828	0
137	20250306	172800	456059429	1828	1828	1828	1828	0
138	20250306	172700	456059429	1828	1828	1828	1828	0
139	20250306	172600	456059429	1828	1828	1828	1828	0
140	20250306	172500	456059429	1828	1828	1828	1828	0
141	20250306	172400	456059429	1828	1828	1828	1828	0
142	20250306	172300	456059429	1828	1828	1828	1828	0
143	20250306	172200	456059429	1828	1828	1828	1828	0
144	20250306	172100	456059429	1828	1828	1828	1828	0
145	20250306	172000	456059429	1828	1828	1828	1828	0
146	20250306	171900	456059429	1828	1828	1828	1828	0
147	20250306	171800	456059429	1828	1828	1828	1828	0
148	20250306	171700	456059429	1828	1828	1828	1828	0
149	20250306	171600	456059429	1828	1828	1828	1828	0
150	20250306	171500	456059429	1828	1828	1828	1828	0
151	20250306	171400	456059429	1828	1828	1828	1828	0
152	20250306	171300	456059429	1828	1828	1828	1828	6811
153	20250306	171200	456059429	1828	1828	1828	1828	0
154	20250306	171100	456059429	1828	1828	1828	1828	0
155	20250306	171000	456059429	1828	1828	1828	1828	0
156	20250306	170900	456059429	1828	1828	1828	1828	0
157	20250306	170800	456059429	1828	1828	1828	1828	0
158	20250306	170700	456059429	1828	1828	1828	1828	0
159	20250306	170600	456059429	1828	1828	1828	1828	0
160	20250306	170500	456059429	1828	1828	1828	1828	0
161	20250306	170400	456059429	1828	1828	1828	1828	0
162	20250306	170300	456059429	1828	1828	1828	1828	0
163	20250306	170200	456059429	1828	1828	1828	1828	0
164	20250306	170100	456059429	1828	1828	1828	1828	0
165	20250306	170000	456059429	1828	1828	1828	1828	0
166	20250306	165900	456059429	1828	1828	1828	1828	0
167	20250306	165800	456059429	1828	1828	1828	1828	0
168	20250306	165700	456059429	1828	1828	1828	1828	0
169	20250306	165600	456059429	1828	1828	1828	1828	0
170	20250306	165500	456059429	1828	1828	1828	1828	0
171	20250306	165400	456059429	1828	1828	1828	1828	0
172	20250306	165300	456059429	1828	1828	1828	1828	0
173	20250306	165200	456059429	1828	1828	1828	1828	0
174	20250306	165100	456059429	1828	1828	1828	1828	0
175	20250306	165000	456059429	1828	1828	1828	1828	0
176	20250306	164900	456059429	1828	1828	1828	1828	0
177	20250306	164800	456059429	1828	1828	1828	1828	0
178	20250306	164700	456059429	1828	1828	1828	1828	0
179	20250306	164600	456059429	1828	1828	1828	1828	0
180	20250306	164500	456059429	1828	1828	1828	1828	0
181	20250306	164400	456059429	1828	1828	1828	1828	0
182	20250306	164300	456059429	1828	1828	1828	1828	6811
183	20250306	164200	456059429	1828	1828	1828	1828	0
184	20250306	164100	456059429	1828	1828	1828	1828	0
185	20250306	164000	456059429	1828	1828	1828	1828	0
186	20250306	163900	456059429	1828	1828	1828	1828	0
187	20250306	163800	456059429	1828	1828	1828	1828	0
188	20250306	163700	456059429	1828	1828	1828	1828	0
189	20250306	163600	456059429	1828	1828	1828	1828	0
190	20250306	163500	456059429	1828	1828	1828	1828	0
191	20250306	163400	456059429	1828	1828	1828	1828	0
192	20250306	163300	456059429	1828	1828	1828	1828	0
193	20250306	163200	456059429	1828	1828	1828	1828	0
194	20250306	163100	456059429	1828	1828	1828	1828	0
195	20250306	163000	456059429	1828	1828	1828	1828	0
196	20250306	162900	456059429	1828	1828	1828	1828	0
197	20250306	162800	456059429	1828	1828	1828	1828	0
198	20250306	162700	456059429	1828	1828	1828	1828	0
199	20250306	162600	456059429	1828	1828	1828	1828	0
200	20250306	162500	456059429	1828	1828	1828	1828	0
201	20250306	162400	456059429	1828	1828	1828	1828	0
202	20250306	162300	456059429	1828	1828	1828	1828	0
203	20250306	162200	456059429	1828	1828	1828	1828	0
204	20250306	162100	456059429	1828	1828	1828	1828	0
205	20250306	162000	456059429	1828	1828	1828	1828	0
206	20250306	161900	456059429	1828	1828	1828	1828	0
207	20250306	161800	456059429	1828	1828	1828	1828	0
208	20250306	161700	456059429	1828	1828	1828	1828	0
209	20250306	161600	456059429	1828	1828	1828	1828	0
210	20250306	161500	456059429	1828	1828	1828	1828	0
211	20250306	161400	456059429	1828	1828	1828	1828	0
212	20250306	161300	456059429	1828	1828	1828	1828	6811
213	20250306	161200	456059429	1828	1828	1828	1828	0
214	20250306	161100	456059429	1828	1828	1828	1828	0
215	20250306	161000	456059429	1828	1828	1828	1828	0
216	20250306	160900	456059429	1828	1828	1828	1828	0
217	20250306	160800	456059429	1828	1828	1828	1828	0
218	20250306	160700	456059429	1828	1828	1828	1828	0
219	20250306	160600	456059429	1828	1828	1828	1828	0
220	20250306	160500	456059429	1828	1828	1828	1828	0
221	20250306	160400	456059429	1828	1828	1828	1828	0
222	20250306	160300	456059429	1828	1828	1828	1828	0
223	20250306	160200	456059429	1828	1828	1828	1828	0
224	20250306	160100	456059429	1828	1828	1828	1828	0
225	20250306	160000	456059429	1828	1828	1828	1828	0
226	20250306	155900	456059429	1828	1828	1828	1828	0
227	20250306	155800	456059429	1828	1828	1828	1828	0
228	20250306	155700	456059429	1828	1828	1828	1828	0
229	20250306	155600	456059429	1828	1828	1828	1828	0
230	20250306	155500	456059429	1828	1828	1828	1828	0
231	20250306	155400	456059429	1828	1828	1828	1828	0
232	20250306	155300	456059429	1828	1828	1828	1828	0
233	20250306	155200	456059429	1828	1828	1828	1828	0
234	20250306	155100	456059429	1828	1828	1828	1828	0
235	20250306	155000	456059429	1828	1828	1828	1828	0
236	20250306	154900	456059429	1828	1828	1828	1828	0
237	20250306	154800	456059429	1828	1828	1828	1828	0
238	20250306	154700	456059429	1828	1828	1828	1828	0
239	20250306	154600	456059429	1828	1828	1828	1828	0
240	20250306	154500	456059429	1828	1828	1828	1828	0
241	20250306	154400	456059429	1828	1828	1828	1828	0
242	20250306	154300	456059429	1828	1828	1828	1828	6811
243	20250306	154200	456059429	1828	1828	1828	1828	0
244	20250306	154100	456059429	1828	1828	1828	1828	0
245	20250306	154000	456059429	1828	1828	1828	1828	0
246	20250306	153900	456059429	1828	1828	1828	1828	0
247	20250306	153800	456059429	1828	1828	1828	1828	0
248	20250306	153700	456059429	1828	1828	1828	1828	0
249	20250306	153600	456059429	1828	1828	1828	1828	0
250	20250306	153500	456059429	1828	1828	1828	1828	0
251	20250306	153400	456059429	1828	1828	1828	1828	0
252	20250306	153300	456059429	1828	1828	1828	1828	0
253	20250306	153200	456059429	1828	1828	1828	1828	0
254	20250306	153100	456059429	1828	1828	1828	1828	0
255	20250306	153000	456059429	1828	1828	1828	1828	6811
256	20250306	152900	443608921	1832	1832	1832	1832	0
257	20250306	152800	443608921	1832	1832	1832	1832	0
258	20250306	152700	443608921	1832	1832	1832	1832	0
259	20250306	152600	443608921	1832	1832	1832	1832	0
260	20250306	152500	443608921	1832	1832	1832	1832	0
261	20250306	152400	443608921	1832	1832	1832	1832	0
262	20250306	152300	443608921	1832	1832	1832	1832	0
263	20250306	152200	443608921	1832	1832	1832	1832	0
264	20250306	152100	443608921	1832	1832	1832	1832	0
265	20250306	152000	443608921	1832	1832	1832	1832	0
266	20250306	151900	443608921	1832	1829	1832	1827	813
267	20250306	151800	442121608	1827	1830	1830	1827	1291
268	20250306	151700	439759915	1827	1827	1827	1827	1238
269	20250306	151600	437498089	1827	1832	1832	1827	171
270	20250306	151500	437185667	1827	1827	1827	1827	164
271	20250306	151400	436886039	1828	1832	1832	1828	6
272	20250306	151300	436875057	1827	1827	1827	1827	0
273	20250306	151200	436875057	1827	1827	1827	1827	3
274	20250306	151100	436869576	1830	1827	1830	1827	2507
275	20250306	151000	432283907	1826	1826	1826	1826	109
276	20250306	150900	432084873	1827	1827	1827	1827	6633
277	20250306	150800	419966382	1828	1828	1828	1828	1
278	20250306	150700	419964554	1828	1828	1828	1828	1
279	20250306	150600	419962726	1829	1829	1829	1829	0
280	20250306	150500	419962726	1829	1829	1829	1829	0
281	20250306	150400	419962726	1829	1828	1829	1828	762
282	20250306	150300	418569789	1830	1830	1830	1830	138
283	20250306	150200	418317249	1830	1829	1830	1829	395
284	20250306	150100	417594793	1829	1828	1829	1828	1361
285	20250306	150000	415106279	1829	1828	1829	1828	1149
286	20250306	145900	413005258	1829	1829	1829	1829	0
287	20250306	145800	413005258	1829	1829	1829	1829	0
288	20250306	145700	413005258	1829	1828	1829	1828	111
289	20250306	145600	412802349	1829	1829	1829	1829	2
290	20250306	145500	412798691	1828	1828	1828	1828	11
291	20250306	145400	412778583	1828	1828	1830	1828	136
292	20250306	145300	412529973	1828	1830	1830	1828	13
293	20250306	145200	412506203	1830	1830	1830	1830	1
294	20250306	145100	412504373	1827	1827	1827	1827	3200
295	20250306	145000	406657973	1829	1828	1829	1828	821
296	20250306	144900	405156864	1827	1827	1827	1827	182
297	20250306	144800	404824350	1827	1827	1827	1827	7700
298	20250306	144700	390756450	1827	1827	1827	1827	0
299	20250306	144600	390756450	1827	1827	1827	1827	1500
300	20250306	144500	388015950	1828	1828	1828	1828	0
301	20250306	144400	388015950	1828	1828	1828	1828	821
302	20250306	144300	386515162	1830	1830	1830	1830	0
303	20250306	144200	386515162	1830	1830	1830	1830	0
304	20250306	144100	386515162	1830	1830	1830	1830	0
305	20250306	144000	386515162	1830	1830	1830	1830	1
306	20250306	143900	386513332	1827	1828	1828	1827	1611
307	20250306	143800	383569486	1830	1830	1830	1830	0
308	20250306	143700	383569486	1830	1830	1830	1830	0
309	20250306	143600	383569486	1830	1830	1830	1830	0
310	20250306	143500	383569486	1830	1830	1830	1830	1
311	20250306	143400	383567656	1827	1827	1827	1827	248
312	20250306	143300	383114560	1830	1830	1830	1830	0
313	20250306	143200	383114560	1830	1827	1830	1827	264
314	20250306	143100	382631740	1829	1829	1829	1829	1
315	20250306	143000	382629911	1826	1829	1829	1825	363
316	20250306	142900	381967287	1829	1829	1829	1829	1
317	20250306	142800	381965458	1825	1825	1825	1825	435
318	20250306	142700	381171583	1829	1829	1829	1829	0
319	20250306	142600	381171583	1829	1829	1829	1829	0
320	20250306	142500	381171583	1829	1829	1829	1829	52
321	20250306	142400	381076475	1825	1825	1825	1825	60
322	20250306	142300	380966975	1825	1825	1825	1825	0
323	20250306	142200	380966975	1825	1825	1825	1825	1
324	20250306	142100	380965150	1825	1830	1830	1825	211
325	20250306	142000	380580020	1830	1830	1830	1830	0
326	20250306	141900	380580020	1830	1830	1830	1830	0
327	20250306	141800	380580020	1830	1828	1830	1825	925
328	20250306	141700	378891884	1830	1830	1830	1830	0
329	20250306	141600	378891884	1830	1825	1830	1825	11
330	20250306	141500	378871804	1825	1825	1825	1825	0
331	20250306	141400	378871804	1825	1826	1826	1825	1511
332	20250306	141300	376114228	1835	1835	1835	1835	0
333	20250306	141200	376114228	1835	1835	1835	1835	1
334	20250306	141100	376112393	1825	1825	1825	1825	0
335	20250306	141000	376112393	1825	1830	1830	1825	3288
336	20250306	140900	370110616	1830	1830	1830	1830	0
337	20250306	140800	370110616	1830	1830	1830	1830	0
338	20250306	140700	370110616	1830	1830	1830	1830	10
339	20250306	140600	370092316	1830	1830	1830	1830	1
340	20250306	140500	370090486	1836	1836	1836	1836	0
341	20250306	140400	370090486	1836	1836	1836	1836	0
342	20250306	140300	370090486	1836	1835	1836	1835	45
343	20250306	140200	370007907	1835	1834	1836	1834	122
344	20250306	140100	369784155	1827	1830	1830	1827	1005
345	20250306	140000	367948017	1834	1834	1834	1834	0
346	20250306	135900	367948017	1834	1834	1834	1834	0
347	20250306	135800	367948017	1834	1828	1834	1828	420
348	20250306	135700	367178750	1831	1831	1831	1831	0
349	20250306	135600	367178750	1831	1831	1831	1831	0
350	20250306	135500	367178750	1831	1831	1831	1831	2
351	20250306	135400	367175088	1831	1828	1831	1828	502
352	20250306	135300	366257426	1830	1830	1830	1830	550
353	20250306	135200	365250926	1831	1831	1831	1831	1
354	20250306	135100	365249095	1828	1828	1828	1828	2
355	20250306	135000	365245439	1831	1831	1831	1831	0
356	20250306	134900	365245439	1831	1831	1831	1831	0
357	20250306	134800	365245439	1831	1831	1831	1831	0
358	20250306	134700	365245439	1831	1831	1831	1831	3
359	20250306	134600	365239946	1830	1829	1830	1829	2
360	20250306	134500	365236287	1831	1831	1831	1831	1
361	20250306	134400	365234456	1832	1830	1832	1830	23
362	20250306	134300	365192364	1832	1830	1832	1830	65
363	20250306	134200	365073359	1830	1830	1830	1830	0
364	20250306	134100	365073359	1830	1830	1830	1830	0
365	20250306	134000	365073359	1830	1830	1830	1830	0
366	20250306	133900	365073359	1830	1830	1830	1830	0
367	20250306	133800	365073359	1830	1830	1830	1830	0
368	20250306	133700	365073359	1830	1830	1830	1830	0
369	20250306	133600	365073359	1830	1830	1830	1830	0
370	20250306	133500	365073359	1830	1830	1830	1830	0
371	20250306	133400	365073359	1830	1830	1830	1830	0
372	20250306	133300	365073359	1830	1830	1830	1830	0
373	20250306	133200	365073359	1830	1830	1830	1830	0
374	20250306	133100	365073359	1830	1830	1830	1830	1
375	20250306	133000	365071529	1831	1830	1831	1830	656
376	20250306	132900	363871048	1830	1830	1830	1830	1
377	20250306	132800	363869218	1827	1829	1830	1827	90
378	20250306	132700	363704598	1830	1830	1830	1830	0
379	20250306	132600	363704598	1830	1829	1830	1829	2000
380	20250306	132500	360045609	1829	1829	1829	1829	4
381	20250306	132400	360038293	1829	1829	1829	1829	1
382	20250306	132300	360036464	1821	1821	1821	1821	5
383	20250306	132200	360027359	1829	1825	1829	1825	11
384	20250306	132100	360007280	1829	1829	1829	1829	1
385	20250306	132000	360005451	1820	1823	1823	1820	11695
386	20250306	131900	338702418	1824	1824	1824	1824	200
387	20250306	131800	338337618	1823	1823	1823	1823	0
388	20250306	131700	338337618	1823	1823	1823	1823	0
389	20250306	131600	338337618	1823	1828	1828	1823	11134
390	20250306	131500	318013813	1830	1830	1830	1830	10
391	20250306	131400	317995513	1831	1831	1831	1831	0
392	20250306	131300	317995513	1831	1831	1831	1831	0
393	20250306	131200	317995513	1831	1831	1831	1831	0
394	20250306	131100	317995513	1831	1831	1831	1831	0
395	20250306	131000	317995513	1831	1831	1831	1831	0
396	20250306	130900	317995513	1831	1831	1831	1831	21
397	20250306	130800	317957062	1831	1831	1831	1831	50
398	20250306	130700	317865512	1831	1831	1831	1831	0
399	20250306	130600	317865512	1831	1828	1831	1828	402
400	20250306	130500	317130653	1828	1828	1828	1828	199
401	20250306	130400	316766881	1827	1832	1832	1827	85
402	20250306	130300	316611580	1828	1832	1832	1828	2
403	20250306	130200	316607920	1829	1831	1831	1829	3
404	20250306	130100	316602430	1831	1831	1831	1831	0
405	20250306	130000	316602430	1831	1832	1832	1831	905
406	20250306	125900	314944475	1832	1833	1833	1832	624
407	20250306	125800	313801107	1833	1833	1833	1833	0
408	20250306	125700	313801107	1833	1833	1833	1833	0
409	20250306	125600	313801107	1833	1833	1833	1833	2
410	20250306	125500	313797441	1833	1833	1833	1833	15
411	20250306	125400	313769946	1833	1833	1833	1833	0
412	20250306	125300	313769946	1833	1833	1833	1833	0
413	20250306	125200	313769946	1833	1833	1833	1833	1
414	20250306	125100	313768113	1824	1833	1833	1824	5
415	20250306	125000	313758984	1833	1833	1833	1833	1
416	20250306	124900	313757151	1834	1823	1834	1823	151
417	20250306	124800	313481127	1830	1830	1830	1830	0
418	20250306	124700	313481127	1830	1830	1830	1830	1
419	20250306	124600	313479297	1823	1823	1823	1823	17
420	20250306	124500	313448306	1830	1830	1830	1830	2
421	20250306	124400	313444646	1830	1830	1830	1830	0
422	20250306	124300	313444646	1830	1824	1830	1824	3
423	20250306	124200	313439168	1830	1830	1830	1830	0
424	20250306	124100	313439168	1830	1830	1830	1830	0
425	20250306	124000	313439168	1830	1830	1830	1830	0
426	20250306	123900	313439168	1830	1825	1830	1825	2
427	20250306	123800	313435513	1824	1824	1824	1824	4
428	20250306	123700	313428217	1830	1830	1830	1830	0
429	20250306	123600	313428217	1830	1830	1830	1830	1
430	20250306	123500	313426387	1829	1829	1829	1829	200
431	20250306	123400	313060587	1822	1829	1829	1822	3001
432	20250306	123300	307591938	1823	1829	1829	1823	4377
433	20250306	123200	299602525	1830	1830	1830	1830	0
434	20250306	123100	299602525	1830	1830	1830	1830	0
435	20250306	123000	299602525	1830	1830	1830	1830	128
436	20250306	122900	299368285	1834	1834	1834	1834	0
437	20250306	122800	299368285	1834	1834	1834	1834	0
438	20250306	122700	299368285	1834	1834	1834	1834	0
439	20250306	122600	299368285	1834	1834	1834	1834	0
440	20250306	122500	299368285	1834	1834	1834	1834	11
441	20250306	122400	299348111	1832	1831	1832	1831	52
442	20250306	122300	299252849	1832	1832	1832	1832	22
443	20250306	122200	299212545	1834	1834	1834	1834	0
444	20250306	122100	299212545	1834	1834	1834	1834	0
445	20250306	122000	299212545	1834	1834	1834	1834	0
446	20250306	121900	299212545	1834	1834	1834	1834	0
447	20250306	121800	299212545	1834	1834	1834	1834	0
448	20250306	121700	299212545	1834	1834	1834	1834	0
449	20250306	121600	299212545	1834	1834	1834	1834	0
450	20250306	121500	299212545	1834	1834	1834	1834	6
451	20250306	121400	299201541	1834	1834	1834	1834	11
452	20250306	121300	299181367	1835	1835	1835	1835	0
453	20250306	121200	299181367	1835	1835	1835	1835	0
454	20250306	121100	299181367	1835	1835	1835	1835	0
455	20250306	121000	299181367	1835	1835	1835	1835	0
456	20250306	120900	299181367	1835	1829	1835	1829	1001
457	20250306	120800	297350532	1835	1835	1835	1835	1
458	20250306	120700	297348697	1830	1830	1830	1830	0
459	20250306	120600	297348697	1830	1830	1830	1830	0
460	20250306	120500	297348697	1830	1830	1830	1830	0
461	20250306	120400	297348697	1830	1830	1830	1830	320
462	20250306	120300	296763097	1830	1830	1830	1830	0
463	20250306	120200	296763097	1830	1830	1830	1830	0
464	20250306	120100	296763097	1830	1830	1830	1830	0
465	20250306	120000	296763097	1830	1830	1830	1830	0
466	20250306	115900	296763097	1830	1830	1830	1830	139
467	20250306	115800	296508727	1830	1830	1830	1830	23
468	20250306	115700	296466637	1837	1837	1837	1837	0
469	20250306	115600	296466637	1837	1837	1837	1837	0
470	20250306	115500	296466637	1837	1837	1837	1837	0
471	20250306	115400	296466637	1837	1837	1837	1837	2
472	20250306	115300	296462963	1836	1836	1836	1836	0
473	20250306	115200	296462963	1836	1836	1836	1836	0
474	20250306	115100	296462963	1836	1836	1836	1836	0
475	20250306	115000	296462963	1836	1836	1836	1836	0
476	20250306	114900	296462963	1836	1836	1836	1836	0
477	20250306	114800	296462963	1836	1836	1836	1836	0
478	20250306	114700	296462963	1836	1835	1836	1835	151
479	20250306	114600	296185728	1837	1837	1837	1837	0
480	20250306	114500	296185728	1837	1837	1837	1837	0
481	20250306	114400	296185728	1837	1837	1837	1837	1
482	20250306	114300	296183891	1825	1837	1837	1825	266
483	20250306	114200	295697544	1837	1837	1837	1837	0
484	20250306	114100	295697544	1837	1837	1837	1837	15
485	20250306	114000	295669989	1838	1838	1838	1838	0
486	20250306	113900	295669989	1838	1838	1838	1838	0
487	20250306	113800	295669989	1838	1838	1838	1838	0
488	20250306	113700	295669989	1838	1838	1838	1838	0
489	20250306	113600	295669989	1838	1831	1838	1831	400
490	20250306	113500	294937365	1831	1831	1831	1831	0
491	20250306	113400	294937365	1831	1827	1831	1827	2239
492	20250306	113300	290841136	1827	1827	1827	1827	2
493	20250306	113200	290837482	1829	1829	1829	1829	0
494	20250306	113100	290837482	1829	1829	1829	1829	0
495	20250306	113000	290837482	1829	1829	1829	1829	17
496	20250306	112900	290806389	1830	1830	1830	1830	0
497	20250306	112800	290806389	1830	1826	1830	1826	250
498	20250306	112700	290349763	1826	1826	1826	1826	0
499	20250306	112600	290349763	1826	1823	1826	1823	87
500	20250306	112500	290191157	1825	1825	1825	1825	0
501	20250306	112400	290191157	1825	1824	1825	1824	2
502	20250306	112300	290187508	1825	1824	1825	1823	3
503	20250306	112200	290182036	1825	1824	1825	1823	14
504	20250306	112100	290156507	1825	1825	1825	1825	2
505	20250306	112000	290152857	1825	1824	1826	1824	3
506	20250306	111900	290147382	1826	1822	1826	1820	5927
507	20250306	111800	279354905	1826	1821	1826	1820	146
508	20250306	111700	279089167	1826	1826	1826	1826	0
509	20250306	111600	279089167	1826	1821	1826	1820	7125
510	20250306	111500	266121236	1820	1822	1822	1820	7500
511	20250306	111400	252467703	1824	1823	1824	1822	1710
512	20250306	111300	249351310	1823	1824	1824	1823	662
513	20250306	111200	248143983	1824	1824	1826	1824	500
514	20250306	111100	247231963	1824	1827	1827	1824	2680
515	20250306	111000	242340971	1828	1828	1828	1828	1
516	20250306	110900	242339143	1828	1828	1828	1828	0
517	20250306	110800	242339143	1828	1828	1828	1828	121
518	20250306	110700	242117955	1829	1830	1831	1829	241
519	20250306	110600	241676692	1830	1829	1831	1829	822
520	20250306	110500	240172484	1829	1828	1829	1828	286
521	20250306	110400	239649588	1827	1826	1828	1826	283
522	20250306	110300	239132777	1826	1826	1826	1826	0
523	20250306	110200	239132777	1826	1826	1826	1826	0
524	20250306	110100	239132777	1826	1826	1826	1826	3
525	20250306	110000	239127299	1826	1826	1826	1826	2
526	20250306	105900	239123647	1826	1826	1826	1826	19
527	20250306	105800	239088953	1826	1826	1826	1826	0
528	20250306	105700	239088953	1826	1826	1826	1826	0
529	20250306	105600	239088953	1826	1826	1826	1826	0
530	20250306	105500	239088953	1826	1826	1826	1826	0
531	20250306	105400	239088953	1826	1826	1826	1826	0
532	20250306	105300	239088953	1826	1826	1826	1826	0
533	20250306	105200	239088953	1826	1826	1826	1826	0
534	20250306	105100	239088953	1826	1826	1826	1826	0
535	20250306	105000	239088953	1826	1826	1826	1826	4677
536	20250306	104900	230548751	1826	1826	1826	1826	0
537	20250306	104800	230548751	1826	1826	1826	1826	1
538	20250306	104700	230546925	1819	1819	1819	1819	0
539	20250306	104600	230546925	1819	1819	1819	1819	0
540	20250306	104500	230546925	1819	1819	1819	1819	20
541	20250306	104400	230510545	1826	1820	1826	1818	5010
542	20250306	104300	221398341	1828	1828	1828	1828	0
543	20250306	104200	221398341	1828	1821	1828	1821	11
544	20250306	104100	221378303	1821	1819	1821	1819	504
545	20250306	104000	220461525	1818	1818	1818	1818	452
546	20250306	103900	219639789	1818	1822	1822	1818	14430
547	20250306	103800	193374881	1822	1825	1825	1822	2030
548	20250306	103700	189674432	1828	1828	1828	1828	0
549	20250306	103600	189674432	1828	1828	1828	1828	0
550	20250306	103500	189674432	1828	1828	1828	1828	0
551	20250306	103400	189674432	1828	1828	1828	1828	1
552	20250306	103300	189672604	1822	1824	1828	1822	3421
553	20250306	103200	183435597	1825	1828	1828	1825	102
554	20250306	103100	183249441	1825	1825	1825	1825	57
555	20250306	103000	183145416	1825	1825	1825	1825	0
556	20250306	102900	183145416	1825	1825	1825	1825	453
557	20250306	102800	182318691	1825	1825	1825	1825	77
558	20250306	102700	182178166	1830	1830	1830	1830	8
559	20250306	102600	182163526	1830	1830	1830	1830	129
560	20250306	102500	181927456	1826	1830	1830	1826	2932
561	20250306	102400	176573424	1830	1830	1830	1830	0
562	20250306	102300	176573424	1830	1830	1830	1830	0
563	20250306	102200	176573424	1830	1830	1830	1830	54
564	20250306	102100	176474604	1830	1830	1830	1830	0
565	20250306	102000	176474604	1830	1830	1830	1830	130
566	20250306	101900	176236704	1830	1830	1831	1830	1003
567	20250306	101800	174400312	1830	1830	1830	1830	0
568	20250306	101700	174400312	1830	1830	1830	1830	1
569	20250306	101600	174398482	1826	1830	1830	1826	805
570	20250306	101500	172925752	1830	1830	1830	1830	0
571	20250306	101400	172925752	1830	1830	1830	1830	10
572	20250306	101300	172907452	1831	1831	1831	1831	1
573	20250306	101200	172905621	1831	1831	1831	1831	1
574	20250306	101100	172903790	1831	1829	1831	1829	519
575	20250306	101000	171954537	1829	1829	1829	1829	0
576	20250306	100900	171954537	1829	1829	1829	1829	10
577	20250306	100800	171936247	1829	1829	1829	1829	1
578	20250306	100700	171934418	1825	1826	1826	1825	1026
579	20250306	100600	170061949	1829	1829	1829	1829	0
580	20250306	100500	170061949	1829	1829	1829	1829	166
581	20250306	100400	169758335	1829	1829	1829	1829	0
582	20250306	100300	169758335	1829	1824	1829	1824	2
583	20250306	100200	169754682	1829	1825	1829	1825	4
584	20250306	100100	169747378	1829	1824	1829	1824	290
585	20250306	100000	169218413	1829	1829	1829	1829	1000
586	20250306	095900	167389413	1829	1829	1829	1829	20
587	20250306	095800	167352833	1829	1829	1829	1829	0
588	20250306	095700	167352833	1829	1824	1829	1824	106
589	20250306	095600	167159471	1824	1825	1825	1824	700
590	20250306	095500	165882071	1825	1825	1825	1825	100
591	20250306	095400	165699571	1825	1825	1825	1824	45
592	20250306	095300	165617466	1825	1825	1825	1825	1
593	20250306	095200	165615641	1823	1823	1823	1823	1000
594	20250306	095100	163792641	1824	1824	1824	1824	1010
595	20250306	095000	161950401	1824	1824	1824	1824	0
596	20250306	094900	161950401	1824	1825	1825	1824	158
597	20250306	094800	161662151	1822	1822	1822	1822	0
598	20250306	094700	161662151	1822	1825	1825	1822	12428
599	20250306	094600	138998298	1829	1825	1829	1824	2061
600	20250306	094500	135238669	1825	1825	1825	1825	1639
601	20250306	094400	132247494	1829	1829	1829	1829	6
602	20250306	094300	132236520	1829	1829	1829	1829	14
603	20250306	094200	132210914	1830	1830	1830	1830	0
604	20250306	094100	132210914	1830	1830	1830	1830	1
605	20250306	094000	132209084	1825	1826	1826	1825	1000
606	20250306	093900	130384023	1825	1825	1825	1825	0
607	20250306	093800	130384023	1825	1825	1825	1824	2355
608	20250306	093700	126088147	1824	1827	1827	1824	5000
609	20250306	093600	116963177	1827	1827	1827	1827	0
610	20250306	093500	116963177	1827	1827	1827	1827	4
611	20250306	093400	116955869	1835	1824	1835	1824	1164
612	20250306	093300	114827222	1824	1824	1824	1823	3545
613	20250306	093200	108361266	1836	1825	1836	1824	1124
614	20250306	093100	106310078	1825	1826	1826	1825	2174
615	20250306	093000	102341866	1826	1826	1826	1826	0
616	20250306	092900	102341866	1826	1828	1828	1826	1630
617	20250306	092800	99364380	1829	1830	1830	1829	476
618	20250306	092700	98493564	1830	1830	1830	1830	0
619	20250306	092600	98493564	1830	1843	1843	1830	4683
620	20250306	092500	89917841	1833	1833	1833	1833	0
621	20250306	092400	89917841	1833	1833	1833	1833	154
622	20250306	092300	89635559	1832	1836	1836	1832	3855
623	20250306	092200	82563354	1835	1843	1843	1835	6601
624	20250306	092100	70440772	1843	1844	1844	1843	8677
625	20250306	092000	54448561	1846	1846	1846	1846	1000
626	20250306	091900	52602561	1848	1848	1848	1848	0
627	20250306	091800	52602561	1848	1841	1848	1837	7282
628	20250306	091700	39207127	1856	1843	1856	1840	4057
629	20250306	091600	31737721	1855	1854	1855	1854	539
630	20250306	091500	30737878	1857	1857	1857	1857	0
631	20250306	091400	30737878	1857	1857	1857	1857	0
632	20250306	091300	30737878	1857	1857	1857	1857	8
633	20250306	091200	30723022	1857	1857	1857	1857	1
634	20250306	091100	30721165	1840	1849	1849	1840	8179
635	20250306	091000	15652834	1848	1848	1848	1848	0
636	20250306	090900	15652834	1848	1848	1848	1848	881
637	20250306	090800	14024746	1842	1842	1842	1842	0
638	20250306	090700	14024746	1842	1842	1842	1842	234
639	20250306	090600	13593718	1842	1842	1842	1842	0
640	20250306	090500	13593718	1842	1850	1850	1842	1278
641	20250306	090400	11232142	1853	1853	1853	1853	0
642	20250306	090300	11232142	1853	1853	1853	1853	0
643	20250306	090200	11232142	1853	1855	1855	1853	3602
644	20250306	090100	4554636	1864	1864	1864	1864	100
645	20250306	090000	4368236	1865	1853	1865	1853	2357