KissMeData/031310/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	191500	21808499	1804	1804	1804	1804	512
3	20250306	191400	21808499	1804	1804	1804	1804	0
4	20250306	191300	21808499	1804	1804	1804	1804	0
5	20250306	191200	21808499	1804	1804	1804	1804	0
6	20250306	191100	21808499	1804	1804	1804	1804	0
7	20250306	191000	21808499	1804	1804	1804	1804	0
8	20250306	190900	21808499	1804	1804	1804	1804	0
9	20250306	190800	21808499	1804	1804	1804	1804	0
10	20250306	190700	21808499	1804	1804	1804	1804	0
11	20250306	190600	21808499	1804	1804	1804	1804	0
12	20250306	190500	21808499	1804	1804	1804	1804	0
13	20250306	190400	21808499	1804	1804	1804	1804	0
14	20250306	190300	21808499	1804	1804	1804	1804	0
15	20250306	190200	21808499	1804	1804	1804	1804	0
16	20250306	190100	21808499	1804	1804	1804	1804	0
17	20250306	190000	21808499	1804	1804	1804	1804	0
18	20250306	185900	21808499	1804	1804	1804	1804	0
19	20250306	185800	21808499	1804	1804	1804	1804	0
20	20250306	185700	21808499	1804	1804	1804	1804	0
21	20250306	185600	21808499	1804	1804	1804	1804	0
22	20250306	185500	21808499	1804	1804	1804	1804	0
23	20250306	185400	21808499	1804	1804	1804	1804	0
24	20250306	185300	21808499	1804	1804	1804	1804	0
25	20250306	185200	21808499	1804	1804	1804	1804	0
26	20250306	185100	21808499	1804	1804	1804	1804	0
27	20250306	185000	21808499	1804	1804	1804	1804	0
28	20250306	184900	21808499	1804	1804	1804	1804	0
29	20250306	184800	21808499	1804	1804	1804	1804	0
30	20250306	184700	21808499	1804	1804	1804	1804	0
31	20250306	184600	21808499	1804	1804	1804	1804	0
32	20250306	184500	21808499	1804	1804	1804	1804	512
33	20250306	184400	21808499	1804	1804	1804	1804	0
34	20250306	184300	21808499	1804	1804	1804	1804	0
35	20250306	184200	21808499	1804	1804	1804	1804	0
36	20250306	184100	21808499	1804	1804	1804	1804	0
37	20250306	184000	21808499	1804	1804	1804	1804	0
38	20250306	183900	21808499	1804	1804	1804	1804	0
39	20250306	183800	21808499	1804	1804	1804	1804	0
40	20250306	183700	21808499	1804	1804	1804	1804	0
41	20250306	183600	21808499	1804	1804	1804	1804	0
42	20250306	183500	21808499	1804	1804	1804	1804	0
43	20250306	183400	21808499	1804	1804	1804	1804	0
44	20250306	183300	21808499	1804	1804	1804	1804	0
45	20250306	183200	21808499	1804	1804	1804	1804	0
46	20250306	183100	21808499	1804	1804	1804	1804	0
47	20250306	183000	21808499	1804	1804	1804	1804	0
48	20250306	182900	21808499	1804	1804	1804	1804	0
49	20250306	182800	21808499	1804	1804	1804	1804	0
50	20250306	182700	21808499	1804	1804	1804	1804	0
51	20250306	182600	21808499	1804	1804	1804	1804	0
52	20250306	182500	21808499	1804	1804	1804	1804	0
53	20250306	182400	21808499	1804	1804	1804	1804	0
54	20250306	182300	21808499	1804	1804	1804	1804	0
55	20250306	182200	21808499	1804	1804	1804	1804	0
56	20250306	182100	21808499	1804	1804	1804	1804	0
57	20250306	182000	21808499	1804	1804	1804	1804	0
58	20250306	181900	21808499	1804	1804	1804	1804	0
59	20250306	181800	21808499	1804	1804	1804	1804	0
60	20250306	181700	21808499	1804	1804	1804	1804	0
61	20250306	181600	21808499	1804	1804	1804	1804	0
62	20250306	181500	21808499	1804	1804	1804	1804	512
63	20250306	181400	21808499	1804	1804	1804	1804	0
64	20250306	181300	21808499	1804	1804	1804	1804	0
65	20250306	181200	21808499	1804	1804	1804	1804	0
66	20250306	181100	21808499	1804	1804	1804	1804	0
67	20250306	181000	21808499	1804	1804	1804	1804	0
68	20250306	180900	21808499	1804	1804	1804	1804	0
69	20250306	180800	21808499	1804	1804	1804	1804	0
70	20250306	180700	21808499	1804	1804	1804	1804	0
71	20250306	180600	21808499	1804	1804	1804	1804	0
72	20250306	180500	21808499	1804	1804	1804	1804	0
73	20250306	180400	21808499	1804	1804	1804	1804	0
74	20250306	180300	21808499	1804	1804	1804	1804	0
75	20250306	180200	21808499	1804	1804	1804	1804	0
76	20250306	180100	21808499	1804	1804	1804	1804	0
77	20250306	180000	21808499	1804	1804	1804	1804	0
78	20250306	175900	21808499	1804	1804	1804	1804	0
79	20250306	175800	21808499	1804	1804	1804	1804	0
80	20250306	175700	21808499	1804	1804	1804	1804	0
81	20250306	175600	21808499	1804	1804	1804	1804	0
82	20250306	175500	21808499	1804	1804	1804	1804	0
83	20250306	175400	21808499	1804	1804	1804	1804	0
84	20250306	175300	21808499	1804	1804	1804	1804	0
85	20250306	175200	21808499	1804	1804	1804	1804	0
86	20250306	175100	21808499	1804	1804	1804	1804	0
87	20250306	175000	21808499	1804	1804	1804	1804	0
88	20250306	174900	21808499	1804	1804	1804	1804	0
89	20250306	174800	21808499	1804	1804	1804	1804	0
90	20250306	174700	21808499	1804	1804	1804	1804	0
91	20250306	174600	21808499	1804	1804	1804	1804	0
92	20250306	174500	21808499	1804	1804	1804	1804	512
93	20250306	174400	21808499	1804	1804	1804	1804	0
94	20250306	174300	21808499	1804	1804	1804	1804	0
95	20250306	174200	21808499	1804	1804	1804	1804	0
96	20250306	174100	21808499	1804	1804	1804	1804	0
97	20250306	174000	21808499	1804	1804	1804	1804	0
98	20250306	173900	21808499	1804	1804	1804	1804	0
99	20250306	173800	21808499	1804	1804	1804	1804	0
100	20250306	173700	21808499	1804	1804	1804	1804	0
101	20250306	173600	21808499	1804	1804	1804	1804	0
102	20250306	173500	21808499	1804	1804	1804	1804	0
103	20250306	173400	21808499	1804	1804	1804	1804	0
104	20250306	173300	21808499	1804	1804	1804	1804	0
105	20250306	173200	21808499	1804	1804	1804	1804	0
106	20250306	173100	21808499	1804	1804	1804	1804	0
107	20250306	173000	21808499	1804	1804	1804	1804	0
108	20250306	172900	21808499	1804	1804	1804	1804	0
109	20250306	172800	21808499	1804	1804	1804	1804	0
110	20250306	172700	21808499	1804	1804	1804	1804	0
111	20250306	172600	21808499	1804	1804	1804	1804	0
112	20250306	172500	21808499	1804	1804	1804	1804	0
113	20250306	172400	21808499	1804	1804	1804	1804	0
114	20250306	172300	21808499	1804	1804	1804	1804	0
115	20250306	172200	21808499	1804	1804	1804	1804	0
116	20250306	172100	21808499	1804	1804	1804	1804	0
117	20250306	172000	21808499	1804	1804	1804	1804	0
118	20250306	171900	21808499	1804	1804	1804	1804	0
119	20250306	171800	21808499	1804	1804	1804	1804	0
120	20250306	171700	21808499	1804	1804	1804	1804	0
121	20250306	171600	21808499	1804	1804	1804	1804	0
122	20250306	171500	21808499	1804	1804	1804	1804	512
123	20250306	171400	21808499	1804	1804	1804	1804	0
124	20250306	171300	21808499	1804	1804	1804	1804	0
125	20250306	171200	21808499	1804	1804	1804	1804	0
126	20250306	171100	21808499	1804	1804	1804	1804	0
127	20250306	171000	21808499	1804	1804	1804	1804	0
128	20250306	170900	21808499	1804	1804	1804	1804	0
129	20250306	170800	21808499	1804	1804	1804	1804	0
130	20250306	170700	21808499	1804	1804	1804	1804	0
131	20250306	170600	21808499	1804	1804	1804	1804	0
132	20250306	170500	21808499	1804	1804	1804	1804	0
133	20250306	170400	21808499	1804	1804	1804	1804	0
134	20250306	170300	21808499	1804	1804	1804	1804	0
135	20250306	170200	21808499	1804	1804	1804	1804	0
136	20250306	170100	21808499	1804	1804	1804	1804	0
137	20250306	170000	21808499	1804	1804	1804	1804	0
138	20250306	165900	21808499	1804	1804	1804	1804	0
139	20250306	165800	21808499	1804	1804	1804	1804	0
140	20250306	165700	21808499	1804	1804	1804	1804	0
141	20250306	165600	21808499	1804	1804	1804	1804	0
142	20250306	165500	21808499	1804	1804	1804	1804	0
143	20250306	165400	21808499	1804	1804	1804	1804	0
144	20250306	165300	21808499	1804	1804	1804	1804	0
145	20250306	165200	21808499	1804	1804	1804	1804	0
146	20250306	165100	21808499	1804	1804	1804	1804	0
147	20250306	165000	21808499	1804	1804	1804	1804	0
148	20250306	164900	21808499	1804	1804	1804	1804	0
149	20250306	164800	21808499	1804	1804	1804	1804	0
150	20250306	164700	21808499	1804	1804	1804	1804	0
151	20250306	164600	21808499	1804	1804	1804	1804	0
152	20250306	164500	21808499	1804	1804	1804	1804	512
153	20250306	164400	21808499	1804	1804	1804	1804	0
154	20250306	164300	21808499	1804	1804	1804	1804	0
155	20250306	164200	21808499	1804	1804	1804	1804	0
156	20250306	164100	21808499	1804	1804	1804	1804	0
157	20250306	164000	21808499	1804	1804	1804	1804	0
158	20250306	163900	21808499	1804	1804	1804	1804	0
159	20250306	163800	21808499	1804	1804	1804	1804	0
160	20250306	163700	21808499	1804	1804	1804	1804	0
161	20250306	163600	21808499	1804	1804	1804	1804	0
162	20250306	163500	21808499	1804	1804	1804	1804	0
163	20250306	163400	21808499	1804	1804	1804	1804	0
164	20250306	163300	21808499	1804	1804	1804	1804	0
165	20250306	163200	21808499	1804	1804	1804	1804	0
166	20250306	163100	21808499	1804	1804	1804	1804	0
167	20250306	163000	21808499	1804	1804	1804	1804	0
168	20250306	162900	21808499	1804	1804	1804	1804	0
169	20250306	162800	21808499	1804	1804	1804	1804	0
170	20250306	162700	21808499	1804	1804	1804	1804	0
171	20250306	162600	21808499	1804	1804	1804	1804	0
172	20250306	162500	21808499	1804	1804	1804	1804	0
173	20250306	162400	21808499	1804	1804	1804	1804	0
174	20250306	162300	21808499	1804	1804	1804	1804	0
175	20250306	162200	21808499	1804	1804	1804	1804	0
176	20250306	162100	21808499	1804	1804	1804	1804	0
177	20250306	162000	21808499	1804	1804	1804	1804	0
178	20250306	161900	21808499	1804	1804	1804	1804	0
179	20250306	161800	21808499	1804	1804	1804	1804	0
180	20250306	161700	21808499	1804	1804	1804	1804	0
181	20250306	161600	21808499	1804	1804	1804	1804	0
182	20250306	161500	21808499	1804	1804	1804	1804	512
183	20250306	161400	21808499	1804	1804	1804	1804	0
184	20250306	161300	21808499	1804	1804	1804	1804	0
185	20250306	161200	21808499	1804	1804	1804	1804	0
186	20250306	161100	21808499	1804	1804	1804	1804	0
187	20250306	161000	21808499	1804	1804	1804	1804	0
188	20250306	160900	21808499	1804	1804	1804	1804	0
189	20250306	160800	21808499	1804	1804	1804	1804	0
190	20250306	160700	21808499	1804	1804	1804	1804	0
191	20250306	160600	21808499	1804	1804	1804	1804	0
192	20250306	160500	21808499	1804	1804	1804	1804	0
193	20250306	160400	21808499	1804	1804	1804	1804	0
194	20250306	160300	21808499	1804	1804	1804	1804	0
195	20250306	160200	21808499	1804	1804	1804	1804	0
196	20250306	160100	21808499	1804	1804	1804	1804	0
197	20250306	160000	21808499	1804	1804	1804	1804	0
198	20250306	155900	21808499	1804	1804	1804	1804	0
199	20250306	155800	21808499	1804	1804	1804	1804	0
200	20250306	155700	21808499	1804	1804	1804	1804	0
201	20250306	155600	21808499	1804	1804	1804	1804	0
202	20250306	155500	21808499	1804	1804	1804	1804	0
203	20250306	155400	21808499	1804	1804	1804	1804	0
204	20250306	155300	21808499	1804	1804	1804	1804	0
205	20250306	155200	21808499	1804	1804	1804	1804	0
206	20250306	155100	21808499	1804	1804	1804	1804	0
207	20250306	155000	21808499	1804	1804	1804	1804	0
208	20250306	154900	21808499	1804	1804	1804	1804	0
209	20250306	154800	21808499	1804	1804	1804	1804	0
210	20250306	154700	21808499	1804	1804	1804	1804	0
211	20250306	154600	21808499	1804	1804	1804	1804	0
212	20250306	154500	21808499	1804	1804	1804	1804	512
213	20250306	154400	21808499	1804	1804	1804	1804	0
214	20250306	154300	21808499	1804	1804	1804	1804	0
215	20250306	154200	21808499	1804	1804	1804	1804	0
216	20250306	154100	21808499	1804	1804	1804	1804	0
217	20250306	154000	21808499	1804	1804	1804	1804	0
218	20250306	153900	21808499	1804	1804	1804	1804	0
219	20250306	153800	21808499	1804	1804	1804	1804	0
220	20250306	153700	21808499	1804	1804	1804	1804	0
221	20250306	153600	21808499	1804	1804	1804	1804	0
222	20250306	153500	21808499	1804	1804	1804	1804	0
223	20250306	153400	21808499	1804	1804	1804	1804	0
224	20250306	153300	21808499	1804	1804	1804	1804	0
225	20250306	153200	21808499	1804	1804	1804	1804	0
226	20250306	153100	21808499	1804	1804	1804	1804	0
227	20250306	153000	21808499	1804	1804	1804	1804	512
228	20250306	152900	20884851	1792	1792	1792	1792	0
229	20250306	152800	20884851	1792	1792	1792	1792	0
230	20250306	152700	20884851	1792	1792	1792	1792	0
231	20250306	152600	20884851	1792	1792	1792	1792	0
232	20250306	152500	20884851	1792	1792	1792	1792	0
233	20250306	152400	20884851	1792	1792	1792	1792	0
234	20250306	152300	20884851	1792	1792	1792	1792	0
235	20250306	152200	20884851	1792	1792	1792	1792	0
236	20250306	152100	20884851	1792	1792	1792	1792	0
237	20250306	152000	20884851	1792	1792	1792	1792	0
238	20250306	151900	20884851	1792	1792	1792	1792	0
239	20250306	151800	20884851	1792	1792	1792	1792	0
240	20250306	151700	20884851	1792	1792	1792	1792	0
241	20250306	151600	20884851	1792	1792	1792	1792	0
242	20250306	151500	20884851	1792	1792	1792	1792	290
243	20250306	151400	20365171	1786	1786	1786	1786	0
244	20250306	151300	20365171	1786	1792	1792	1786	970
245	20250306	151200	18627051	1792	1792	1792	1792	0
246	20250306	151100	18627051	1792	1792	1792	1792	0
247	20250306	151000	18627051	1792	1792	1792	1792	0
248	20250306	150900	18627051	1792	1792	1792	1792	0
249	20250306	150800	18627051	1792	1792	1792	1792	0
250	20250306	150700	18627051	1792	1792	1792	1792	0
251	20250306	150600	18627051	1792	1792	1792	1792	0
252	20250306	150500	18627051	1792	1792	1792	1792	0
253	20250306	150400	18627051	1792	1792	1792	1792	0
254	20250306	150300	18627051	1792	1792	1792	1792	0
255	20250306	150200	18627051	1792	1792	1792	1792	0
256	20250306	150100	18627051	1792	1792	1792	1792	16
257	20250306	150000	18598379	1786	1786	1786	1786	0
258	20250306	145900	18598379	1786	1786	1786	1786	0
259	20250306	145800	18598379	1786	1786	1786	1786	0
260	20250306	145700	18598379	1786	1786	1786	1786	0
261	20250306	145600	18598379	1786	1790	1790	1786	800
262	20250306	145500	17167774	1790	1790	1790	1790	0
263	20250306	145400	17167774	1790	1790	1790	1790	0
264	20250306	145300	17167774	1790	1790	1790	1790	0
265	20250306	145200	17167774	1790	1790	1790	1790	0
266	20250306	145100	17167774	1790	1790	1790	1790	8
267	20250306	145000	17153454	1790	1790	1790	1790	0
268	20250306	144900	17153454	1790	1790	1790	1790	0
269	20250306	144800	17153454	1790	1790	1790	1790	7
270	20250306	144700	17140924	1789	1789	1789	1789	0
271	20250306	144600	17140924	1789	1789	1789	1789	0
272	20250306	144500	17140924	1789	1789	1789	1789	0
273	20250306	144400	17140924	1789	1789	1789	1789	8
274	20250306	144300	17126612	1790	1790	1790	1790	8
275	20250306	144200	17112292	1792	1792	1792	1792	0
276	20250306	144100	17112292	1792	1792	1792	1792	0
277	20250306	144000	17112292	1792	1792	1792	1792	5
278	20250306	143900	17103332	1787	1787	1787	1787	0
279	20250306	143800	17103332	1787	1787	1787	1787	0
280	20250306	143700	17103332	1787	1787	1787	1787	0
281	20250306	143600	17103332	1787	1787	1787	1787	0
282	20250306	143500	17103332	1787	1787	1787	1787	0
283	20250306	143400	17103332	1787	1787	1787	1787	0
284	20250306	143300	17103332	1787	1791	1791	1787	300
285	20250306	143200	16566996	1791	1791	1791	1791	0
286	20250306	143100	16566996	1791	1791	1791	1791	0
287	20250306	143000	16566996	1791	1792	1792	1791	16
288	20250306	142900	16538332	1792	1792	1792	1792	1
289	20250306	142800	16536540	1792	1792	1792	1792	0
290	20250306	142700	16536540	1792	1792	1792	1792	8
291	20250306	142600	16522204	1792	1792	1792	1792	0
292	20250306	142500	16522204	1792	1792	1792	1792	0
293	20250306	142400	16522204	1792	1792	1792	1792	8
294	20250306	142300	16507868	1793	1793	1793	1793	0
295	20250306	142200	16507868	1793	1793	1793	1793	0
296	20250306	142100	16507868	1793	1793	1793	1793	0
297	20250306	142000	16507868	1793	1793	1793	1793	0
298	20250306	141900	16507868	1793	1793	1793	1793	0
299	20250306	141800	16507868	1793	1793	1793	1793	0
300	20250306	141700	16507868	1793	1792	1793	1792	60
301	20250306	141600	16400302	1789	1789	1789	1789	0
302	20250306	141500	16400302	1789	1789	1789	1789	0
303	20250306	141400	16400302	1789	1789	1789	1789	0
304	20250306	141300	16400302	1789	1789	1789	1789	0
305	20250306	141200	16400302	1789	1789	1789	1789	8
306	20250306	141100	16385990	1787	1787	1787	1787	0
307	20250306	141000	16385990	1787	1787	1787	1787	0
308	20250306	140900	16385990	1787	1787	1787	1787	0
309	20250306	140800	16385990	1787	1787	1787	1787	0
310	20250306	140700	16385990	1787	1787	1787	1787	0
311	20250306	140600	16385990	1787	1795	1795	1787	1800
312	20250306	140500	13164196	1802	1802	1802	1802	0
313	20250306	140400	13164196	1802	1795	1802	1795	12
314	20250306	140300	13142621	1803	1803	1803	1803	0
315	20250306	140200	13142621	1803	1803	1803	1803	0
316	20250306	140100	13142621	1803	1803	1803	1803	0
317	20250306	140000	13142621	1803	1803	1803	1803	1
318	20250306	135900	13140818	1794	1804	1804	1794	9
319	20250306	135800	13124662	1792	1792	1792	1792	0
320	20250306	135700	13124662	1792	1792	1792	1792	0
321	20250306	135600	13124662	1792	1792	1792	1792	0
322	20250306	135500	13124662	1792	1792	1792	1792	0
323	20250306	135400	13124662	1792	1792	1792	1792	0
324	20250306	135300	13124662	1792	1798	1798	1792	1000
325	20250306	135200	11331656	1804	1804	1804	1804	0
326	20250306	135100	11331656	1804	1804	1804	1804	0
327	20250306	135000	11331656	1804	1804	1804	1804	0
328	20250306	134900	11331656	1804	1804	1804	1804	0
329	20250306	134800	11331656	1804	1804	1804	1804	1
330	20250306	134700	11329852	1804	1804	1804	1804	0
331	20250306	134600	11329852	1804	1804	1804	1804	0
332	20250306	134500	11329852	1804	1804	1804	1804	5
333	20250306	134400	11320832	1793	1793	1793	1793	0
334	20250306	134300	11320832	1793	1793	1793	1793	0
335	20250306	134200	11320832	1793	1793	1793	1793	0
336	20250306	134100	11320832	1793	1793	1793	1793	0
337	20250306	134000	11320832	1793	1793	1793	1793	0
338	20250306	133900	11320832	1793	1802	1802	1793	128
339	20250306	133800	11090823	1802	1802	1802	1802	0
340	20250306	133700	11090823	1802	1802	1802	1802	0
341	20250306	133600	11090823	1802	1802	1802	1802	8
342	20250306	133500	11076407	1801	1801	1801	1801	0
343	20250306	133400	11076407	1801	1801	1801	1801	0
344	20250306	133300	11076407	1801	1801	1801	1801	0
345	20250306	133200	11076407	1801	1801	1801	1801	0
346	20250306	133100	11076407	1801	1801	1801	1801	0
347	20250306	133000	11076407	1801	1801	1801	1801	8
348	20250306	132900	11061999	1801	1801	1801	1801	0
349	20250306	132800	11061999	1801	1802	1802	1801	35
350	20250306	132700	10998936	1802	1802	1802	1802	8
351	20250306	132600	10984520	1804	1804	1804	1804	0
352	20250306	132500	10984520	1804	1804	1804	1804	0
353	20250306	132400	10984520	1804	1804	1804	1804	0
354	20250306	132300	10984520	1804	1804	1804	1804	0
355	20250306	132200	10984520	1804	1804	1804	1804	0
356	20250306	132100	10984520	1804	1804	1804	1804	0
357	20250306	132000	10984520	1804	1804	1804	1804	5
358	20250306	131900	10975500	1800	1800	1800	1800	850
359	20250306	131800	9445500	1800	1800	1800	1800	8
360	20250306	131700	9431100	1800	1800	1800	1800	0
361	20250306	131600	9431100	1800	1800	1800	1800	0
362	20250306	131500	9431100	1800	1800	1800	1800	8
363	20250306	131400	9416700	1800	1800	1800	1800	0
364	20250306	131300	9416700	1800	1800	1800	1800	0
365	20250306	131200	9416700	1800	1803	1803	1800	31
366	20250306	131100	9360853	1801	1801	1801	1801	0
367	20250306	131000	9360853	1801	1801	1801	1801	0
368	20250306	130900	9360853	1801	1801	1801	1801	0
369	20250306	130800	9360853	1801	1801	1801	1801	1
370	20250306	130700	9359052	1802	1802	1802	1802	0
371	20250306	130600	9359052	1802	1802	1802	1802	8
372	20250306	130500	9344636	1802	1802	1802	1802	8
373	20250306	130400	9330220	1804	1804	1804	1804	75
374	20250306	130300	9194920	1805	1805	1805	1805	8
375	20250306	130200	9180480	1804	1804	1804	1804	0
376	20250306	130100	9180480	1804	1804	1804	1804	0
377	20250306	130000	9180480	1804	1805	1805	1804	20
378	20250306	125900	9144392	1804	1804	1804	1804	10
379	20250306	125800	9126352	1805	1805	1805	1805	0
380	20250306	125700	9126352	1805	1805	1805	1805	8
381	20250306	125600	9111912	1805	1805	1805	1805	0
382	20250306	125500	9111912	1805	1805	1805	1805	0
383	20250306	125400	9111912	1805	1805	1805	1805	7
384	20250306	125300	9099277	1805	1805	1805	1805	0
385	20250306	125200	9099277	1805	1805	1805	1805	0
386	20250306	125100	9099277	1805	1805	1805	1805	8
387	20250306	125000	9084837	1805	1805	1805	1805	0
388	20250306	124900	9084837	1805	1805	1805	1805	0
389	20250306	124800	9084837	1805	1805	1805	1805	8
390	20250306	124700	9070397	1805	1805	1805	1805	0
391	20250306	124600	9070397	1805	1805	1805	1805	0
392	20250306	124500	9070397	1805	1805	1805	1805	8
393	20250306	124400	9055957	1804	1804	1804	1804	8
394	20250306	124300	9041525	1808	1808	1808	1808	0
395	20250306	124200	9041525	1808	1808	1808	1808	0
396	20250306	124100	9041525	1808	1808	1808	1808	0
397	20250306	124000	9041525	1808	1808	1808	1808	0
398	20250306	123900	9041525	1808	1808	1808	1808	0
399	20250306	123800	9041525	1808	1808	1808	1808	0
400	20250306	123700	9041525	1808	1807	1808	1807	2
401	20250306	123600	9037910	1800	1800	1800	1800	0
402	20250306	123500	9037910	1800	1800	1800	1800	0
403	20250306	123400	9037910	1800	1800	1800	1800	1
404	20250306	123300	9036110	1801	1802	1802	1801	15
405	20250306	123200	9009087	1802	1805	1805	1802	90
406	20250306	123100	8846680	1806	1806	1806	1806	0
407	20250306	123000	8846680	1806	1806	1806	1806	8
408	20250306	122900	8832232	1806	1806	1806	1806	0
409	20250306	122800	8832232	1806	1806	1806	1806	0
410	20250306	122700	8832232	1806	1806	1806	1806	8
411	20250306	122600	8817784	1806	1806	1806	1806	0
412	20250306	122500	8817784	1806	1806	1806	1806	0
413	20250306	122400	8817784	1806	1806	1806	1806	8
414	20250306	122300	8803336	1806	1806	1806	1806	0
415	20250306	122200	8803336	1806	1806	1806	1806	0
416	20250306	122100	8803336	1806	1807	1807	1806	14
417	20250306	122000	8778045	1807	1807	1807	1807	8
418	20250306	121900	8763589	1808	1808	1808	1808	0
419	20250306	121800	8763589	1808	1808	1808	1808	8
420	20250306	121700	8749125	1807	1807	1807	1807	0
421	20250306	121600	8749125	1807	1807	1807	1807	0
422	20250306	121500	8749125	1807	1807	1807	1807	0
423	20250306	121400	8749125	1807	1807	1807	1807	8
424	20250306	121300	8734669	1808	1808	1808	1808	0
425	20250306	121200	8734669	1808	1808	1808	1808	8
426	20250306	121100	8720205	1807	1807	1807	1807	0
427	20250306	121000	8720205	1807	1807	1807	1807	0
428	20250306	120900	8720205	1807	1807	1807	1807	0
429	20250306	120800	8720205	1807	1807	1807	1807	8
430	20250306	120700	8705749	1808	1808	1808	1808	0
431	20250306	120600	8705749	1808	1808	1808	1808	8
432	20250306	120500	8691285	1807	1807	1807	1807	0
433	20250306	120400	8691285	1807	1807	1807	1807	0
434	20250306	120300	8691285	1807	1807	1807	1807	0
435	20250306	120200	8691285	1807	1807	1807	1807	8
436	20250306	120100	8676829	1807	1807	1807	1807	0
437	20250306	120000	8676829	1807	1807	1807	1807	0
438	20250306	115900	8676829	1807	1807	1807	1807	3
439	20250306	115800	8671408	1807	1807	1807	1807	0
440	20250306	115700	8671408	1807	1807	1807	1807	5
441	20250306	115600	8662373	1807	1807	1807	1807	0
442	20250306	115500	8662373	1807	1807	1807	1807	0
443	20250306	115400	8662373	1807	1807	1807	1807	8
444	20250306	115300	8647917	1807	1807	1807	1807	0
445	20250306	115200	8647917	1807	1807	1807	1807	0
446	20250306	115100	8647917	1807	1807	1807	1807	1
447	20250306	115000	8646110	1806	1806	1806	1806	0
448	20250306	114900	8646110	1806	1806	1806	1806	0
449	20250306	114800	8646110	1806	1806	1806	1806	8
450	20250306	114700	8631662	1807	1807	1807	1807	0
451	20250306	114600	8631662	1807	1807	1807	1807	0
452	20250306	114500	8631662	1807	1807	1807	1807	0
453	20250306	114400	8631662	1807	1807	1807	1807	0
454	20250306	114300	8631662	1807	1807	1807	1807	0
455	20250306	114200	8631662	1807	1807	1807	1807	0
456	20250306	114100	8631662	1807	1807	1807	1807	0
457	20250306	114000	8631662	1807	1806	1807	1806	128
458	20250306	113900	8400409	1806	1806	1806	1806	0
459	20250306	113800	8400409	1806	1806	1806	1806	0
460	20250306	113700	8400409	1806	1806	1806	1806	0
461	20250306	113600	8400409	1806	1806	1806	1806	0
462	20250306	113500	8400409	1806	1806	1806	1806	0
463	20250306	113400	8400409	1806	1806	1806	1806	0
464	20250306	113300	8400409	1806	1806	1806	1806	875
465	20250306	113200	6820159	1807	1806	1807	1806	4
466	20250306	113100	6812934	1806	1803	1806	1803	554
467	20250306	113000	5813363	1804	1804	1804	1804	0
468	20250306	112900	5813363	1804	1804	1804	1804	0
469	20250306	112800	5813363	1804	1804	1804	1804	0
470	20250306	112700	5813363	1804	1804	1804	1804	0
471	20250306	112600	5813363	1804	1804	1804	1804	0
472	20250306	112500	5813363	1804	1804	1804	1804	0
473	20250306	112400	5813363	1804	1804	1804	1804	0
474	20250306	112300	5813363	1804	1804	1804	1804	0
475	20250306	112200	5813363	1804	1804	1804	1804	0
476	20250306	112100	5813363	1804	1803	1804	1803	3
477	20250306	112000	5807953	1800	1800	1800	1800	0
478	20250306	111900	5807953	1800	1800	1800	1800	0
479	20250306	111800	5807953	1800	1795	1800	1795	1802
480	20250306	111700	2565323	1795	1795	1795	1795	0
481	20250306	111600	2565323	1795	1795	1795	1795	0
482	20250306	111500	2565323	1795	1795	1795	1795	7
483	20250306	111400	2552758	1795	1795	1795	1795	0
484	20250306	111300	2552758	1795	1795	1795	1795	0
485	20250306	111200	2552758	1795	1795	1795	1795	8
486	20250306	111100	2538398	1795	1795	1795	1795	0
487	20250306	111000	2538398	1795	1795	1795	1795	20
488	20250306	110900	2502498	1795	1795	1795	1795	45
489	20250306	110800	2421723	1795	1795	1795	1795	0
490	20250306	110700	2421723	1795	1795	1795	1795	0
491	20250306	110600	2421723	1795	1795	1795	1795	408
492	20250306	110500	1689363	1795	1795	1795	1795	0
493	20250306	110400	1689363	1795	1795	1795	1795	0
494	20250306	110300	1689363	1795	1795	1795	1795	7
495	20250306	110200	1676798	1794	1794	1794	1794	0
496	20250306	110100	1676798	1794	1794	1794	1794	0
497	20250306	110000	1676798	1794	1794	1794	1794	8
498	20250306	105900	1662446	1795	1795	1795	1795	0
499	20250306	105800	1662446	1795	1795	1795	1795	0
500	20250306	105700	1662446	1795	1795	1795	1795	7
501	20250306	105600	1649881	1795	1795	1795	1795	0
502	20250306	105500	1649881	1795	1795	1795	1795	0
503	20250306	105400	1649881	1795	1795	1795	1795	8
504	20250306	105300	1635521	1795	1795	1795	1795	0
505	20250306	105200	1635521	1795	1795	1795	1795	0
506	20250306	105100	1635521	1795	1795	1795	1795	8
507	20250306	105000	1621161	1795	1795	1795	1795	18
508	20250306	104900	1588851	1797	1797	1797	1797	0
509	20250306	104800	1588851	1797	1797	1797	1797	0
510	20250306	104700	1588851	1797	1797	1797	1797	0
511	20250306	104600	1588851	1797	1795	1797	1795	58
512	20250306	104500	1484641	1794	1794	1794	1794	0
513	20250306	104400	1484641	1794	1794	1794	1794	0
514	20250306	104300	1484641	1794	1794	1794	1794	0
515	20250306	104200	1484641	1794	1794	1794	1794	0
516	20250306	104100	1484641	1794	1794	1794	1794	9
517	20250306	104000	1468495	1795	1795	1795	1795	7
518	20250306	103900	1455930	1795	1795	1795	1795	0
519	20250306	103800	1455930	1795	1795	1795	1795	0
520	20250306	103700	1455930	1795	1795	1795	1795	8
521	20250306	103600	1441570	1796	1796	1796	1796	8
522	20250306	103500	1427202	1799	1799	1799	1799	0
523	20250306	103400	1427202	1799	1799	1799	1799	5
524	20250306	103300	1418207	1796	1798	1798	1796	19
525	20250306	103200	1384065	1798	1801	1801	1798	8
526	20250306	103100	1369669	1802	1803	1804	1802	14
527	20250306	103000	1344426	1796	1796	1796	1796	0
528	20250306	102900	1344426	1796	1796	1796	1796	0
529	20250306	102800	1344426	1796	1796	1796	1796	0
530	20250306	102700	1344426	1796	1796	1796	1796	0
531	20250306	102600	1344426	1796	1796	1796	1796	10
532	20250306	102500	1326466	1796	1796	1796	1796	10
533	20250306	102400	1308506	1793	1793	1793	1793	0
534	20250306	102300	1308506	1793	1793	1793	1793	4
535	20250306	102200	1301334	1794	1794	1794	1794	150
536	20250306	102100	1032234	1794	1795	1795	1794	138
537	20250306	102000	784554	1795	1795	1795	1795	8
538	20250306	101900	770194	1796	1796	1796	1796	0
539	20250306	101800	770194	1796	1796	1796	1796	8
540	20250306	101700	755826	1796	1796	1796	1796	0
541	20250306	101600	755826	1796	1796	1796	1796	4
542	20250306	101500	748642	1796	1796	1796	1796	4
543	20250306	101400	741458	1796	1796	1796	1796	0
544	20250306	101300	741458	1796	1796	1796	1796	0
545	20250306	101200	741458	1796	1796	1796	1796	8
546	20250306	101100	727090	1796	1796	1796	1796	0
547	20250306	101000	727090	1796	1796	1796	1796	0
548	20250306	100900	727090	1796	1796	1796	1796	8
549	20250306	100800	712722	1796	1796	1796	1796	0
550	20250306	100700	712722	1796	1796	1796	1796	8
551	20250306	100600	698354	1808	1808	1808	1808	0
552	20250306	100500	698354	1808	1808	1808	1808	0
553	20250306	100400	698354	1808	1808	1808	1808	0
554	20250306	100300	698354	1808	1808	1808	1808	0
555	20250306	100200	698354	1808	1808	1808	1808	0
556	20250306	100100	698354	1808	1808	1808	1808	0
557	20250306	100000	698354	1808	1808	1808	1808	0
558	20250306	095900	698354	1808	1808	1808	1808	0
559	20250306	095800	698354	1808	1808	1808	1808	0
560	20250306	095700	698354	1808	1808	1808	1808	0
561	20250306	095600	698354	1808	1808	1808	1808	0
562	20250306	095500	698354	1808	1808	1808	1808	0
563	20250306	095400	698354	1808	1808	1808	1808	0
564	20250306	095300	698354	1808	1795	1808	1795	3
565	20250306	095200	692956	1795	1795	1795	1795	8
566	20250306	095100	678596	1794	1794	1794	1794	0
567	20250306	095000	678596	1794	1794	1794	1794	1
568	20250306	094900	676802	1795	1795	1795	1795	0
569	20250306	094800	676802	1795	1795	1795	1795	0
570	20250306	094700	676802	1795	1795	1795	1795	1
571	20250306	094600	675007	1809	1809	1809	1809	0
572	20250306	094500	675007	1809	1809	1809	1809	0
573	20250306	094400	675007	1809	1809	1809	1809	1
574	20250306	094300	673198	1809	1809	1809	1809	2
575	20250306	094200	669580	1798	1798	1798	1798	0
576	20250306	094100	669580	1798	1798	1798	1798	0
577	20250306	094000	669580	1798	1798	1798	1798	0
578	20250306	093900	669580	1798	1798	1798	1798	0
579	20250306	093800	669580	1798	1798	1798	1798	0
580	20250306	093700	669580	1798	1798	1798	1798	0
581	20250306	093600	669580	1798	1798	1798	1798	1
582	20250306	093500	667782	1798	1798	1798	1798	0
583	20250306	093400	667782	1798	1798	1798	1798	0
584	20250306	093300	667782	1798	1798	1798	1798	0
585	20250306	093200	667782	1798	1798	1798	1798	0
586	20250306	093100	667782	1798	1798	1798	1798	0
587	20250306	093000	667782	1798	1798	1798	1798	0
588	20250306	092900	667782	1798	1798	1798	1798	10
589	20250306	092800	649802	1810	1810	1810	1810	0
590	20250306	092700	649802	1810	1810	1810	1810	0
591	20250306	092600	649802	1810	1810	1810	1810	1
592	20250306	092500	647992	1799	1799	1799	1799	0
593	20250306	092400	647992	1799	1799	1799	1799	8
594	20250306	092300	633600	1799	1799	1799	1799	0
595	20250306	092200	633600	1799	1799	1799	1799	0
596	20250306	092100	633600	1799	1799	1799	1799	0
597	20250306	092000	633600	1799	1799	1799	1799	0
598	20250306	091900	633600	1799	1799	1799	1799	30
599	20250306	091800	579630	1810	1810	1810	1810	0
600	20250306	091700	579630	1810	1810	1810	1810	0
601	20250306	091600	579630	1810	1810	1810	1810	0
602	20250306	091500	579630	1810	1810	1810	1810	0
603	20250306	091400	579630	1810	1810	1810	1810	4
604	20250306	091300	572390	1810	1800	1810	1800	305
605	20250306	091200	23380	1810	1810	1810	1810	0
606	20250306	091100	23380	1810	1810	1810	1810	0
607	20250306	091000	23380	1810	1810	1810	1810	0
608	20250306	090900	23380	1810	1810	1810	1810	0
609	20250306	090800	23380	1810	1809	1810	1808	3
610	20250306	090700	17953	1798	1798	1798	1798	1
611	20250306	090600	16155	1795	1795	1795	1795	0
612	20250306	090500	16155	1795	1795	1795	1795	0
613	20250306	090400	16155	1795	1795	1795	1795	0
614	20250306	090300	16155	1795	1795	1795	1795	0
615	20250306	090200	16155	1795	1795	1795	1795	0
616	20250306	090100	16155	1795	1795	1795	1795	0
617	20250306	090000	16155	1795	1795	1795	1795	9