KissMeData/208370/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	204500	660228685	4645	4645	4645	4645	3089
3	20250306	204400	660228685	4645	4645	4645	4645	0
4	20250306	204300	660228685	4645	4645	4645	4645	0
5	20250306	204200	660228685	4645	4645	4645	4645	0
6	20250306	204100	660228685	4645	4645	4645	4645	0
7	20250306	204000	660228685	4645	4645	4645	4645	0
8	20250306	203900	660228685	4645	4645	4645	4645	0
9	20250306	203800	660228685	4645	4645	4645	4645	0
10	20250306	203700	660228685	4645	4645	4645	4645	0
11	20250306	203600	660228685	4645	4645	4645	4645	0
12	20250306	203500	660228685	4645	4645	4645	4645	0
13	20250306	203400	660228685	4645	4645	4645	4645	0
14	20250306	203300	660228685	4645	4645	4645	4645	0
15	20250306	203200	660228685	4645	4645	4645	4645	0
16	20250306	203100	660228685	4645	4645	4645	4645	0
17	20250306	203000	660228685	4645	4645	4645	4645	0
18	20250306	202900	660228685	4645	4645	4645	4645	0
19	20250306	202800	660228685	4645	4645	4645	4645	0
20	20250306	202700	660228685	4645	4645	4645	4645	0
21	20250306	202600	660228685	4645	4645	4645	4645	0
22	20250306	202500	660228685	4645	4645	4645	4645	0
23	20250306	202400	660228685	4645	4645	4645	4645	0
24	20250306	202300	660228685	4645	4645	4645	4645	0
25	20250306	202200	660228685	4645	4645	4645	4645	0
26	20250306	202100	660228685	4645	4645	4645	4645	0
27	20250306	202000	660228685	4645	4645	4645	4645	0
28	20250306	201900	660228685	4645	4645	4645	4645	0
29	20250306	201800	660228685	4645	4645	4645	4645	0
30	20250306	201700	660228685	4645	4645	4645	4645	0
31	20250306	201600	660228685	4645	4645	4645	4645	0
32	20250306	201500	660228685	4645	4645	4645	4645	3089
33	20250306	201400	660228685	4645	4645	4645	4645	0
34	20250306	201300	660228685	4645	4645	4645	4645	0
35	20250306	201200	660228685	4645	4645	4645	4645	0
36	20250306	201100	660228685	4645	4645	4645	4645	0
37	20250306	201000	660228685	4645	4645	4645	4645	0
38	20250306	200900	660228685	4645	4645	4645	4645	0
39	20250306	200800	660228685	4645	4645	4645	4645	0
40	20250306	200700	660228685	4645	4645	4645	4645	0
41	20250306	200600	660228685	4645	4645	4645	4645	0
42	20250306	200500	660228685	4645	4645	4645	4645	0
43	20250306	200400	660228685	4645	4645	4645	4645	0
44	20250306	200300	660228685	4645	4645	4645	4645	0
45	20250306	200200	660228685	4645	4645	4645	4645	0
46	20250306	200100	660228685	4645	4645	4645	4645	0
47	20250306	200000	660228685	4645	4645	4645	4645	0
48	20250306	195900	660228685	4645	4645	4645	4645	0
49	20250306	195800	660228685	4645	4645	4645	4645	0
50	20250306	195700	660228685	4645	4645	4645	4645	0
51	20250306	195600	660228685	4645	4645	4645	4645	0
52	20250306	195500	660228685	4645	4645	4645	4645	0
53	20250306	195400	660228685	4645	4645	4645	4645	0
54	20250306	195300	660228685	4645	4645	4645	4645	0
55	20250306	195200	660228685	4645	4645	4645	4645	0
56	20250306	195100	660228685	4645	4645	4645	4645	0
57	20250306	195000	660228685	4645	4645	4645	4645	0
58	20250306	194900	660228685	4645	4645	4645	4645	0
59	20250306	194800	660228685	4645	4645	4645	4645	0
60	20250306	194700	660228685	4645	4645	4645	4645	0
61	20250306	194600	660228685	4645	4645	4645	4645	0
62	20250306	194500	660228685	4645	4645	4645	4645	3089
63	20250306	194400	660228685	4645	4645	4645	4645	0
64	20250306	194300	660228685	4645	4645	4645	4645	0
65	20250306	194200	660228685	4645	4645	4645	4645	0
66	20250306	194100	660228685	4645	4645	4645	4645	0
67	20250306	194000	660228685	4645	4645	4645	4645	0
68	20250306	193900	660228685	4645	4645	4645	4645	0
69	20250306	193800	660228685	4645	4645	4645	4645	0
70	20250306	193700	660228685	4645	4645	4645	4645	0
71	20250306	193600	660228685	4645	4645	4645	4645	0
72	20250306	193500	660228685	4645	4645	4645	4645	0
73	20250306	193400	660228685	4645	4645	4645	4645	0
74	20250306	193300	660228685	4645	4645	4645	4645	0
75	20250306	193200	660228685	4645	4645	4645	4645	0
76	20250306	193100	660228685	4645	4645	4645	4645	0
77	20250306	193000	660228685	4645	4645	4645	4645	0
78	20250306	192900	660228685	4645	4645	4645	4645	0
79	20250306	192800	660228685	4645	4645	4645	4645	0
80	20250306	192700	660228685	4645	4645	4645	4645	0
81	20250306	192600	660228685	4645	4645	4645	4645	0
82	20250306	192500	660228685	4645	4645	4645	4645	0
83	20250306	192400	660228685	4645	4645	4645	4645	0
84	20250306	192300	660228685	4645	4645	4645	4645	0
85	20250306	192200	660228685	4645	4645	4645	4645	0
86	20250306	192100	660228685	4645	4645	4645	4645	0
87	20250306	192000	660228685	4645	4645	4645	4645	0
88	20250306	191900	660228685	4645	4645	4645	4645	0
89	20250306	191800	660228685	4645	4645	4645	4645	0
90	20250306	191700	660228685	4645	4645	4645	4645	0
91	20250306	191600	660228685	4645	4645	4645	4645	0
92	20250306	191500	660228685	4645	4645	4645	4645	3089
93	20250306	191400	660228685	4645	4645	4645	4645	0
94	20250306	191300	660228685	4645	4645	4645	4645	0
95	20250306	191200	660228685	4645	4645	4645	4645	0
96	20250306	191100	660228685	4645	4645	4645	4645	0
97	20250306	191000	660228685	4645	4645	4645	4645	0
98	20250306	190900	660228685	4645	4645	4645	4645	0
99	20250306	190800	660228685	4645	4645	4645	4645	0
100	20250306	190700	660228685	4645	4645	4645	4645	0
101	20250306	190600	660228685	4645	4645	4645	4645	0
102	20250306	190500	660228685	4645	4645	4645	4645	0
103	20250306	190400	660228685	4645	4645	4645	4645	0
104	20250306	190300	660228685	4645	4645	4645	4645	0
105	20250306	190200	660228685	4645	4645	4645	4645	0
106	20250306	190100	660228685	4645	4645	4645	4645	0
107	20250306	190000	660228685	4645	4645	4645	4645	0
108	20250306	185900	660228685	4645	4645	4645	4645	0
109	20250306	185800	660228685	4645	4645	4645	4645	0
110	20250306	185700	660228685	4645	4645	4645	4645	0
111	20250306	185600	660228685	4645	4645	4645	4645	0
112	20250306	185500	660228685	4645	4645	4645	4645	0
113	20250306	185400	660228685	4645	4645	4645	4645	0
114	20250306	185300	660228685	4645	4645	4645	4645	0
115	20250306	185200	660228685	4645	4645	4645	4645	0
116	20250306	185100	660228685	4645	4645	4645	4645	0
117	20250306	185000	660228685	4645	4645	4645	4645	0
118	20250306	184900	660228685	4645	4645	4645	4645	0
119	20250306	184800	660228685	4645	4645	4645	4645	0
120	20250306	184700	660228685	4645	4645	4645	4645	0
121	20250306	184600	660228685	4645	4645	4645	4645	0
122	20250306	184500	660228685	4645	4645	4645	4645	3089
123	20250306	184400	660228685	4645	4645	4645	4645	0
124	20250306	184300	660228685	4645	4645	4645	4645	0
125	20250306	184200	660228685	4645	4645	4645	4645	0
126	20250306	184100	660228685	4645	4645	4645	4645	0
127	20250306	184000	660228685	4645	4645	4645	4645	0
128	20250306	183900	660228685	4645	4645	4645	4645	0
129	20250306	183800	660228685	4645	4645	4645	4645	0
130	20250306	183700	660228685	4645	4645	4645	4645	0
131	20250306	183600	660228685	4645	4645	4645	4645	0
132	20250306	183500	660228685	4645	4645	4645	4645	0
133	20250306	183400	660228685	4645	4645	4645	4645	0
134	20250306	183300	660228685	4645	4645	4645	4645	0
135	20250306	183200	660228685	4645	4645	4645	4645	0
136	20250306	183100	660228685	4645	4645	4645	4645	0
137	20250306	183000	660228685	4645	4645	4645	4645	0
138	20250306	182900	660228685	4645	4645	4645	4645	0
139	20250306	182800	660228685	4645	4645	4645	4645	0
140	20250306	182700	660228685	4645	4645	4645	4645	0
141	20250306	182600	660228685	4645	4645	4645	4645	0
142	20250306	182500	660228685	4645	4645	4645	4645	0
143	20250306	182400	660228685	4645	4645	4645	4645	0
144	20250306	182300	660228685	4645	4645	4645	4645	0
145	20250306	182200	660228685	4645	4645	4645	4645	0
146	20250306	182100	660228685	4645	4645	4645	4645	0
147	20250306	182000	660228685	4645	4645	4645	4645	0
148	20250306	181900	660228685	4645	4645	4645	4645	0
149	20250306	181800	660228685	4645	4645	4645	4645	0
150	20250306	181700	660228685	4645	4645	4645	4645	0
151	20250306	181600	660228685	4645	4645	4645	4645	0
152	20250306	181500	660228685	4645	4645	4645	4645	3089
153	20250306	181400	660228685	4645	4645	4645	4645	0
154	20250306	181300	660228685	4645	4645	4645	4645	0
155	20250306	181200	660228685	4645	4645	4645	4645	0
156	20250306	181100	660228685	4645	4645	4645	4645	0
157	20250306	181000	660228685	4645	4645	4645	4645	0
158	20250306	180900	660228685	4645	4645	4645	4645	0
159	20250306	180800	660228685	4645	4645	4645	4645	0
160	20250306	180700	660228685	4645	4645	4645	4645	0
161	20250306	180600	660228685	4645	4645	4645	4645	0
162	20250306	180500	660228685	4645	4645	4645	4645	0
163	20250306	180400	660228685	4645	4645	4645	4645	0
164	20250306	180300	660228685	4645	4645	4645	4645	0
165	20250306	180200	660228685	4645	4645	4645	4645	0
166	20250306	180100	660228685	4645	4645	4645	4645	0
167	20250306	180000	660228685	4645	4645	4645	4645	0
168	20250306	175900	660228685	4645	4645	4645	4645	0
169	20250306	175800	660228685	4645	4645	4645	4645	0
170	20250306	175700	660228685	4645	4645	4645	4645	0
171	20250306	175600	660228685	4645	4645	4645	4645	0
172	20250306	175500	660228685	4645	4645	4645	4645	0
173	20250306	175400	660228685	4645	4645	4645	4645	0
174	20250306	175300	660228685	4645	4645	4645	4645	0
175	20250306	175200	660228685	4645	4645	4645	4645	0
176	20250306	175100	660228685	4645	4645	4645	4645	0
177	20250306	175000	660228685	4645	4645	4645	4645	0
178	20250306	174900	660228685	4645	4645	4645	4645	0
179	20250306	174800	660228685	4645	4645	4645	4645	0
180	20250306	174700	660228685	4645	4645	4645	4645	0
181	20250306	174600	660228685	4645	4645	4645	4645	0
182	20250306	174500	660228685	4645	4645	4645	4645	3089
183	20250306	174400	660228685	4645	4645	4645	4645	0
184	20250306	174300	660228685	4645	4645	4645	4645	0
185	20250306	174200	660228685	4645	4645	4645	4645	0
186	20250306	174100	660228685	4645	4645	4645	4645	0
187	20250306	174000	660228685	4645	4645	4645	4645	0
188	20250306	173900	660228685	4645	4645	4645	4645	0
189	20250306	173800	660228685	4645	4645	4645	4645	0
190	20250306	173700	660228685	4645	4645	4645	4645	0
191	20250306	173600	660228685	4645	4645	4645	4645	0
192	20250306	173500	660228685	4645	4645	4645	4645	0
193	20250306	173400	660228685	4645	4645	4645	4645	0
194	20250306	173300	660228685	4645	4645	4645	4645	0
195	20250306	173200	660228685	4645	4645	4645	4645	0
196	20250306	173100	660228685	4645	4645	4645	4645	0
197	20250306	173000	660228685	4645	4645	4645	4645	0
198	20250306	172900	660228685	4645	4645	4645	4645	0
199	20250306	172800	660228685	4645	4645	4645	4645	0
200	20250306	172700	660228685	4645	4645	4645	4645	0
201	20250306	172600	660228685	4645	4645	4645	4645	0
202	20250306	172500	660228685	4645	4645	4645	4645	0
203	20250306	172400	660228685	4645	4645	4645	4645	0
204	20250306	172300	660228685	4645	4645	4645	4645	0
205	20250306	172200	660228685	4645	4645	4645	4645	0
206	20250306	172100	660228685	4645	4645	4645	4645	0
207	20250306	172000	660228685	4645	4645	4645	4645	0
208	20250306	171900	660228685	4645	4645	4645	4645	0
209	20250306	171800	660228685	4645	4645	4645	4645	0
210	20250306	171700	660228685	4645	4645	4645	4645	0
211	20250306	171600	660228685	4645	4645	4645	4645	0
212	20250306	171500	660228685	4645	4645	4645	4645	3089
213	20250306	171400	660228685	4645	4645	4645	4645	0
214	20250306	171300	660228685	4645	4645	4645	4645	0
215	20250306	171200	660228685	4645	4645	4645	4645	0
216	20250306	171100	660228685	4645	4645	4645	4645	0
217	20250306	171000	660228685	4645	4645	4645	4645	0
218	20250306	170900	660228685	4645	4645	4645	4645	0
219	20250306	170800	660228685	4645	4645	4645	4645	0
220	20250306	170700	660228685	4645	4645	4645	4645	0
221	20250306	170600	660228685	4645	4645	4645	4645	0
222	20250306	170500	660228685	4645	4645	4645	4645	0
223	20250306	170400	660228685	4645	4645	4645	4645	0
224	20250306	170300	660228685	4645	4645	4645	4645	0
225	20250306	170200	660228685	4645	4645	4645	4645	0
226	20250306	170100	660228685	4645	4645	4645	4645	0
227	20250306	170000	660228685	4645	4645	4645	4645	0
228	20250306	165900	660228685	4645	4645	4645	4645	0
229	20250306	165800	660228685	4645	4645	4645	4645	0
230	20250306	165700	660228685	4645	4645	4645	4645	0
231	20250306	165600	660228685	4645	4645	4645	4645	0
232	20250306	165500	660228685	4645	4645	4645	4645	0
233	20250306	165400	660228685	4645	4645	4645	4645	0
234	20250306	165300	660228685	4645	4645	4645	4645	0
235	20250306	165200	660228685	4645	4645	4645	4645	0
236	20250306	165100	660228685	4645	4645	4645	4645	0
237	20250306	165000	660228685	4645	4645	4645	4645	0
238	20250306	164900	660228685	4645	4645	4645	4645	0
239	20250306	164800	660228685	4645	4645	4645	4645	0
240	20250306	164700	660228685	4645	4645	4645	4645	0
241	20250306	164600	660228685	4645	4645	4645	4645	0
242	20250306	164500	660228685	4645	4645	4645	4645	3089
243	20250306	164400	660228685	4645	4645	4645	4645	0
244	20250306	164300	660228685	4645	4645	4645	4645	0
245	20250306	164200	660228685	4645	4645	4645	4645	0
246	20250306	164100	660228685	4645	4645	4645	4645	0
247	20250306	164000	660228685	4645	4645	4645	4645	0
248	20250306	163900	660228685	4645	4645	4645	4645	0
249	20250306	163800	660228685	4645	4645	4645	4645	0
250	20250306	163700	660228685	4645	4645	4645	4645	0
251	20250306	163600	660228685	4645	4645	4645	4645	0
252	20250306	163500	660228685	4645	4645	4645	4645	0
253	20250306	163400	660228685	4645	4645	4645	4645	0
254	20250306	163300	660228685	4645	4645	4645	4645	0
255	20250306	163200	660228685	4645	4645	4645	4645	0
256	20250306	163100	660228685	4645	4645	4645	4645	0
257	20250306	163000	660228685	4645	4645	4645	4645	0
258	20250306	162900	660228685	4645	4645	4645	4645	0
259	20250306	162800	660228685	4645	4645	4645	4645	0
260	20250306	162700	660228685	4645	4645	4645	4645	0
261	20250306	162600	660228685	4645	4645	4645	4645	0
262	20250306	162500	660228685	4645	4645	4645	4645	0
263	20250306	162400	660228685	4645	4645	4645	4645	0
264	20250306	162300	660228685	4645	4645	4645	4645	0
265	20250306	162200	660228685	4645	4645	4645	4645	0
266	20250306	162100	660228685	4645	4645	4645	4645	0
267	20250306	162000	660228685	4645	4645	4645	4645	0
268	20250306	161900	660228685	4645	4645	4645	4645	0
269	20250306	161800	660228685	4645	4645	4645	4645	0
270	20250306	161700	660228685	4645	4645	4645	4645	0
271	20250306	161600	660228685	4645	4645	4645	4645	0
272	20250306	161500	660228685	4645	4645	4645	4645	3089
273	20250306	161400	660228685	4645	4645	4645	4645	0
274	20250306	161300	660228685	4645	4645	4645	4645	0
275	20250306	161200	660228685	4645	4645	4645	4645	0
276	20250306	161100	660228685	4645	4645	4645	4645	0
277	20250306	161000	660228685	4645	4645	4645	4645	0
278	20250306	160900	660228685	4645	4645	4645	4645	0
279	20250306	160800	660228685	4645	4645	4645	4645	0
280	20250306	160700	660228685	4645	4645	4645	4645	0
281	20250306	160600	660228685	4645	4645	4645	4645	0
282	20250306	160500	660228685	4645	4645	4645	4645	0
283	20250306	160400	660228685	4645	4645	4645	4645	0
284	20250306	160300	660228685	4645	4645	4645	4645	0
285	20250306	160200	660228685	4645	4645	4645	4645	0
286	20250306	160100	660228685	4645	4645	4645	4645	0
287	20250306	160000	660228685	4645	4645	4645	4645	0
288	20250306	155900	660228685	4645	4645	4645	4645	0
289	20250306	155800	660228685	4645	4645	4645	4645	0
290	20250306	155700	660228685	4645	4645	4645	4645	0
291	20250306	155600	660228685	4645	4645	4645	4645	0
292	20250306	155500	660228685	4645	4645	4645	4645	0
293	20250306	155400	660228685	4645	4645	4645	4645	0
294	20250306	155300	660228685	4645	4645	4645	4645	0
295	20250306	155200	660228685	4645	4645	4645	4645	0
296	20250306	155100	660228685	4645	4645	4645	4645	0
297	20250306	155000	660228685	4645	4645	4645	4645	0
298	20250306	154900	660228685	4645	4645	4645	4645	0
299	20250306	154800	660228685	4645	4645	4645	4645	0
300	20250306	154700	660228685	4645	4645	4645	4645	0
301	20250306	154600	660228685	4645	4645	4645	4645	0
302	20250306	154500	660228685	4645	4645	4645	4645	3089
303	20250306	154400	660228685	4645	4645	4645	4645	0
304	20250306	154300	660228685	4645	4645	4645	4645	0
305	20250306	154200	660228685	4645	4645	4645	4645	0
306	20250306	154100	660228685	4645	4645	4645	4645	0
307	20250306	154000	660228685	4645	4645	4645	4645	0
308	20250306	153900	660228685	4645	4645	4645	4645	0
309	20250306	153800	660228685	4645	4645	4645	4645	0
310	20250306	153700	660228685	4645	4645	4645	4645	0
311	20250306	153600	660228685	4645	4645	4645	4645	0
312	20250306	153500	660228685	4645	4645	4645	4645	0
313	20250306	153400	660228685	4645	4645	4645	4645	0
314	20250306	153300	660228685	4645	4645	4645	4645	0
315	20250306	153200	660228685	4645	4645	4645	4645	0
316	20250306	153100	660228685	4645	4645	4645	4645	0
317	20250306	153000	660228685	4645	4645	4645	4645	3089
318	20250306	152900	645880280	4655	4655	4655	4655	0
319	20250306	152800	645880280	4655	4655	4655	4655	0
320	20250306	152700	645880280	4655	4655	4655	4655	0
321	20250306	152600	645880280	4655	4655	4655	4655	0
322	20250306	152500	645880280	4655	4655	4655	4655	0
323	20250306	152400	645880280	4655	4655	4655	4655	0
324	20250306	152300	645880280	4655	4655	4655	4655	0
325	20250306	152200	645880280	4655	4655	4655	4655	0
326	20250306	152100	645880280	4655	4655	4655	4655	0
327	20250306	152000	645880280	4655	4655	4655	4655	0
328	20250306	151900	645880280	4655	4655	4655	4655	275
329	20250306	151800	644600155	4655	4655	4655	4655	1134
330	20250306	151700	639321385	4655	4655	4655	4655	1040
331	20250306	151600	634480185	4655	4655	4655	4655	11
332	20250306	151500	634428980	4660	4660	4660	4660	1
333	20250306	151400	634424320	4650	4660	4660	4650	1526
334	20250306	151300	627328400	4650	4650	4650	4650	1054
335	20250306	151200	622427300	4650	4660	4660	4650	305
336	20250306	151100	621007050	4660	4660	4660	4660	24
337	20250306	151000	620895210	4650	4650	4650	4650	398
338	20250306	150900	619044510	4660	4650	4660	4650	1009
339	20250306	150800	614352540	4650	4655	4655	4650	420
340	20250306	150700	612399525	4655	4655	4655	4655	371
341	20250306	150600	610672520	4655	4655	4655	4650	239
342	20250306	150500	609560615	4660	4660	4660	4660	0
343	20250306	150400	609560615	4660	4660	4660	4660	6
344	20250306	150300	609532655	4660	4650	4660	4650	26
345	20250306	150200	609411745	4655	4655	4655	4655	437
346	20250306	150100	607377510	4655	4660	4660	4655	266
347	20250306	150000	606139265	4660	4655	4660	4655	1180
348	20250306	145900	600646360	4655	4655	4655	4655	1
349	20250306	145800	600641705	4660	4655	4660	4655	156
350	20250306	145700	599915520	4665	4665	4665	4665	0
351	20250306	145600	599915520	4665	4665	4665	4665	100
352	20250306	145500	599449020	4665	4660	4665	4650	9980
353	20250306	145400	552994800	4660	4660	4660	4660	100
354	20250306	145300	552528800	4665	4665	4665	4665	0
355	20250306	145200	552528800	4665	4665	4665	4665	0
356	20250306	145100	552528800	4665	4660	4665	4660	514
357	20250306	145000	550133490	4665	4665	4665	4665	0
358	20250306	144900	550133490	4665	4665	4665	4665	0
359	20250306	144800	550133490	4665	4665	4665	4665	0
360	20250306	144700	550133490	4665	4660	4665	4660	7
361	20250306	144600	550100865	4660	4660	4660	4660	842
362	20250306	144500	546177145	4665	4665	4665	4660	543
363	20250306	144400	543645800	4660	4660	4660	4660	616
364	20250306	144300	540775240	4665	4665	4665	4665	0
365	20250306	144200	540775240	4665	4665	4665	4660	102
366	20250306	144100	540299910	4660	4660	4660	4660	0
367	20250306	144000	540299910	4660	4660	4660	4660	1060
368	20250306	143900	535360310	4660	4660	4660	4660	0
369	20250306	143800	535360310	4660	4665	4665	4660	304
370	20250306	143700	533943430	4675	4675	4675	4675	0
371	20250306	143600	533943430	4675	4675	4675	4675	0
372	20250306	143500	533943430	4675	4675	4675	4675	0
373	20250306	143400	533943430	4675	4675	4675	4675	1
374	20250306	143300	533938755	4660	4660	4660	4660	1011
375	20250306	143200	529227495	4675	4675	4675	4675	0
376	20250306	143100	529227495	4675	4670	4675	4665	3
377	20250306	143000	529213485	4675	4675	4675	4675	0
378	20250306	142900	529213485	4675	4675	4675	4675	0
379	20250306	142800	529213485	4675	4675	4675	4675	1
380	20250306	142700	529208810	4675	4675	4675	4675	220
381	20250306	142600	528180310	4675	4675	4675	4675	0
382	20250306	142500	528180310	4675	4675	4675	4675	0
383	20250306	142400	528180310	4675	4675	4675	4675	1
384	20250306	142300	528175635	4675	4675	4675	4675	0
385	20250306	142200	528175635	4675	4675	4675	4675	0
386	20250306	142100	528175635	4675	4675	4675	4675	53
387	20250306	142000	527927860	4680	4665	4680	4665	214
388	20250306	141900	526929535	4680	4680	4680	4680	0
389	20250306	141800	526929535	4680	4680	4680	4680	0
390	20250306	141700	526929535	4680	4680	4680	4680	1
391	20250306	141600	526924855	4680	4680	4680	4680	0
392	20250306	141500	526924855	4680	4680	4680	4680	0
393	20250306	141400	526924855	4680	4680	4680	4680	0
394	20250306	141300	526924855	4680	4680	4680	4680	31
395	20250306	141200	526779775	4665	4665	4680	4665	392
396	20250306	141100	524951080	4680	4680	4680	4680	200
397	20250306	141000	524015080	4680	4675	4680	4675	2
398	20250306	140900	524005725	4665	4665	4665	4665	20
399	20250306	140800	523912425	4680	4680	4680	4680	0
400	20250306	140700	523912425	4680	4680	4680	4680	0
401	20250306	140600	523912425	4680	4665	4680	4665	3
402	20250306	140500	523898415	4665	4680	4680	4665	252
403	20250306	140400	522722820	4665	4665	4680	4665	493
404	20250306	140300	520422960	4680	4680	4680	4680	0
405	20250306	140200	520422960	4680	4680	4680	4680	0
406	20250306	140100	520422960	4680	4680	4680	4680	0
407	20250306	140000	520422960	4680	4677	4680	4675	979
408	20250306	135900	515846126	4680	4680	4680	4680	1
409	20250306	135800	515841446	4675	4675	4675	4675	25
410	20250306	135700	515724571	4675	4675	4675	4675	0
411	20250306	135600	515724571	4675	4675	4675	4675	11
412	20250306	135500	515673146	4675	4675	4675	4675	43
413	20250306	135400	515472121	4675	4675	4675	4675	0
414	20250306	135300	515472121	4675	4675	4675	4675	0
415	20250306	135200	515472121	4675	4675	4675	4675	0
416	20250306	135100	515472121	4675	4675	4675	4675	1
417	20250306	135000	515467446	4670	4670	4670	4670	403
418	20250306	134900	513585436	4670	4670	4670	4670	20
419	20250306	134800	513492036	4670	4670	4670	4670	0
420	20250306	134700	513492036	4670	4670	4670	4670	0
421	20250306	134600	513492036	4670	4670	4670	4670	0
422	20250306	134500	513492036	4670	4670	4670	4670	0
423	20250306	134400	513492036	4670	4670	4670	4670	1
424	20250306	134300	513487366	4665	4665	4665	4665	364
425	20250306	134200	511789306	4665	4665	4665	4665	5
426	20250306	134100	511765981	4665	4665	4665	4665	31
427	20250306	134000	511621366	4665	4665	4665	4665	0
428	20250306	133900	511621366	4665	4665	4665	4665	3
429	20250306	133800	511607371	4665	4665	4665	4665	0
430	20250306	133700	511607371	4665	4665	4665	4665	1
431	20250306	133600	511602706	4665	4665	4665	4665	0
432	20250306	133500	511602706	4665	4665	4665	4665	0
433	20250306	133400	511602706	4665	4665	4665	4660	3
434	20250306	133300	511588716	4665	4665	4665	4665	100
435	20250306	133200	511122216	4660	4660	4660	4660	0
436	20250306	133100	511122216	4660	4665	4665	4660	342
437	20250306	133000	509527396	4670	4670	4670	4670	1
438	20250306	132900	509522726	4665	4670	4670	4665	147
439	20250306	132800	508836736	4670	4665	4670	4665	2183
440	20250306	132700	498653036	4665	4665	4665	4665	0
441	20250306	132600	498653036	4665	4670	4670	4665	541
442	20250306	132500	496128691	4675	4675	4675	4675	0
443	20250306	132400	496128691	4675	4675	4675	4675	0
444	20250306	132300	496128691	4675	4670	4675	4665	10
445	20250306	132200	496081991	4680	4680	4680	4680	0
446	20250306	132100	496081991	4680	4680	4680	4680	0
447	20250306	132000	496081991	4680	4680	4680	4680	5
448	20250306	131900	496058591	4680	4680	4680	4680	0
449	20250306	131800	496058591	4680	4680	4680	4680	0
450	20250306	131700	496058591	4680	4680	4680	4680	0
451	20250306	131600	496058591	4680	4680	4680	4680	0
452	20250306	131500	496058591	4680	4680	4680	4680	1
453	20250306	131400	496053911	4675	4670	4675	4670	32
454	20250306	131300	495904446	4680	4680	4680	4680	0
455	20250306	131200	495904446	4680	4680	4680	4680	0
456	20250306	131100	495904446	4680	4680	4680	4680	0
457	20250306	131000	495904446	4680	4680	4680	4680	5
458	20250306	130900	495881046	4680	4680	4680	4680	0
459	20250306	130800	495881046	4680	4680	4680	4680	0
460	20250306	130700	495881046	4680	4680	4680	4680	10
461	20250306	130600	495834246	4685	4675	4685	4665	3001
462	20250306	130500	481821836	4685	4685	4685	4685	0
463	20250306	130400	481821836	4685	4685	4685	4685	1
464	20250306	130300	481817151	4680	4680	4680	4680	901
465	20250306	130200	477600471	4680	4680	4680	4680	0
466	20250306	130100	477600471	4680	4680	4680	4680	4
467	20250306	130000	477581751	4680	4680	4680	4680	1
468	20250306	125900	477577071	4675	4675	4675	4675	92
469	20250306	125800	477146971	4675	4675	4675	4675	0
470	20250306	125700	477146971	4675	4675	4675	4675	0
471	20250306	125600	477146971	4675	4670	4675	4670	120
472	20250306	125500	476586471	4670	4670	4670	4670	0
473	20250306	125400	476586471	4670	4670	4670	4670	50
474	20250306	125300	476352971	4675	4675	4675	4675	0
475	20250306	125200	476352971	4675	4675	4675	4670	68
476	20250306	125100	476035276	4675	4675	4675	4675	0
477	20250306	125000	476035276	4675	4675	4675	4675	199
478	20250306	124900	475104951	4675	4670	4675	4670	58
479	20250306	124800	474834086	4670	4670	4670	4670	0
480	20250306	124700	474834086	4670	4670	4670	4670	0
481	20250306	124600	474834086	4670	4665	4670	4665	419
482	20250306	124500	472878956	4670	4670	4670	4670	0
483	20250306	124400	472878956	4670	4670	4670	4670	0
484	20250306	124300	472878956	4670	4670	4670	4670	10
485	20250306	124200	472832256	4675	4675	4675	4675	0
486	20250306	124100	472832256	4675	4675	4675	4675	0
487	20250306	124000	472832256	4675	4675	4675	4675	1
488	20250306	123900	472827581	4670	4670	4670	4670	1000
489	20250306	123800	468157581	4675	4675	4675	4675	0
490	20250306	123700	468157581	4675	4675	4675	4675	0
491	20250306	123600	468157581	4675	4675	4675	4675	0
492	20250306	123500	468157581	4675	4675	4675	4660	14
493	20250306	123400	468092291	4670	4670	4670	4670	152
494	20250306	123300	467382451	4670	4670	4670	4670	5
495	20250306	123200	467359101	4670	4670	4670	4660	4636
496	20250306	123100	445739696	4670	4670	4670	4670	115
497	20250306	123000	445202646	4675	4675	4675	4675	0
498	20250306	122900	445202646	4675	4675	4675	4675	0
499	20250306	122800	445202646	4675	4675	4675	4675	0
500	20250306	122700	445202646	4675	4675	4675	4675	1
501	20250306	122600	445197971	4670	4670	4675	4670	139
502	20250306	122500	444548836	4670	4670	4670	4665	76
503	20250306	122400	444194166	4665	4665	4665	4665	54
504	20250306	122300	443942256	4675	4670	4675	4670	2
505	20250306	122200	443932911	4680	4680	4680	4680	10
506	20250306	122100	443886111	4680	4670	4680	4670	6
507	20250306	122000	443858081	4670	4680	4680	4670	84
508	20250306	121900	443465701	4680	4675	4680	4675	68
509	20250306	121800	443147466	4675	4672	4675	4672	200
510	20250306	121700	442212475	4672	4672	4672	4672	5
511	20250306	121600	442189115	4670	4670	4670	4670	362
512	20250306	121500	440498575	4670	4670	4670	4670	0
513	20250306	121400	440498575	4670	4670	4670	4670	1255
514	20250306	121300	434637725	4672	4677	4677	4672	562
515	20250306	121200	432010376	4675	4680	4680	4675	718
516	20250306	121100	428652636	4680	4680	4680	4680	0
517	20250306	121000	428652636	4680	4680	4680	4680	0
518	20250306	120900	428652636	4680	4680	4680	4680	0
519	20250306	120800	428652636	4680	4680	4680	4680	0
520	20250306	120700	428652636	4680	4680	4680	4680	1
521	20250306	120600	428647956	4690	4690	4690	4690	0
522	20250306	120500	428647956	4690	4690	4690	4690	0
523	20250306	120400	428647956	4690	4690	4690	4690	0
524	20250306	120300	428647956	4690	4685	4690	4675	530
525	20250306	120200	426170166	4685	4685	4685	4685	121
526	20250306	120100	425603281	4690	4690	4690	4690	1
527	20250306	120000	425598591	4680	4680	4680	4680	22
528	20250306	115900	425495631	4675	4675	4675	4675	20
529	20250306	115800	425402131	4690	4690	4690	4690	1
530	20250306	115700	425397441	4685	4685	4685	4685	0
531	20250306	115600	425397441	4685	4685	4687	4685	168
532	20250306	115500	424610329	4685	4685	4685	4685	11
533	20250306	115400	424558794	4685	4685	4685	4685	0
534	20250306	115300	424558794	4685	4685	4685	4685	100
535	20250306	115200	424090294	4685	4685	4685	4685	1
536	20250306	115100	424085609	4685	4685	4685	4685	0
537	20250306	115000	424085609	4685	4685	4685	4685	0
538	20250306	114900	424085609	4685	4685	4685	4685	3
539	20250306	114800	424071554	4685	4685	4685	4685	0
540	20250306	114700	424071554	4685	4685	4685	4685	0
541	20250306	114600	424071554	4685	4685	4685	4685	0
542	20250306	114500	424071554	4685	4685	4685	4685	0
543	20250306	114400	424071554	4685	4685	4685	4685	0
544	20250306	114300	424071554	4685	4685	4685	4685	0
545	20250306	114200	424071554	4685	4685	4685	4685	1
546	20250306	114100	424066869	4675	4685	4685	4675	2
547	20250306	114000	424057509	4675	4675	4675	4675	20
548	20250306	113900	423964009	4680	4680	4680	4680	273
549	20250306	113800	422686369	4680	4680	4680	4680	9
550	20250306	113700	422644249	4680	4685	4685	4680	101
551	20250306	113600	422171564	4685	4685	4685	4685	0
552	20250306	113500	422171564	4685	4685	4685	4685	1
553	20250306	113400	422166879	4680	4680	4680	4680	37
554	20250306	113300	421993719	4675	4672	4675	4672	14
555	20250306	113200	421928290	4672	4672	4672	4672	30
556	20250306	113100	421788130	4672	4672	4672	4672	23
557	20250306	113000	421680674	4672	4672	4672	4672	49
558	20250306	112900	421451746	4672	4672	4672	4672	77
559	20250306	112800	421092002	4672	4672	4672	4672	21
560	20250306	112700	420993890	4675	4675	4675	4675	38
561	20250306	112600	420816240	4672	4672	4672	4672	1
562	20250306	112500	420811568	4665	4665	4665	4665	86
563	20250306	112400	420410378	4665	4665	4665	4665	1
564	20250306	112300	420405713	4665	4670	4670	4665	770
565	20250306	112200	416812638	4670	4670	4670	4670	0
566	20250306	112100	416812638	4670	4670	4670	4670	0
567	20250306	112000	416812638	4670	4670	4670	4670	100
568	20250306	111900	416345638	4675	4675	4675	4675	0
569	20250306	111800	416345638	4675	4675	4675	4675	2135
570	20250306	111700	406364513	4680	4680	4680	4680	0
571	20250306	111600	406364513	4680	4680	4680	4680	0
572	20250306	111500	406364513	4680	4680	4690	4680	505
573	20250306	111400	404001103	4680	4675	4680	4675	2176
574	20250306	111300	393817433	4695	4695	4695	4695	0
575	20250306	111200	393817433	4695	4695	4695	4695	0
576	20250306	111100	393817433	4695	4680	4695	4680	630
577	20250306	111000	390869003	4690	4690	4690	4690	6
578	20250306	110900	390840863	4695	4695	4695	4695	5
579	20250306	110800	390817388	4695	4695	4695	4695	10
580	20250306	110700	390770438	4695	4695	4695	4695	2
581	20250306	110600	390761048	4690	4685	4690	4685	981
582	20250306	110500	386160533	4685	4685	4685	4685	0
583	20250306	110400	386160533	4685	4685	4685	4685	0
584	20250306	110300	386160533	4685	4685	4685	4685	0
585	20250306	110200	386160533	4685	4685	4685	4685	65
586	20250306	110100	385856008	4690	4690	4690	4690	0
587	20250306	110000	385856008	4690	4690	4690	4690	0
588	20250306	105900	385856008	4690	4690	4690	4690	0
589	20250306	105800	385856008	4690	4690	4690	4690	80
590	20250306	105700	385480808	4690	4670	4690	4670	3350
591	20250306	105600	369834108	4670	4670	4670	4670	0
592	20250306	105500	369834108	4670	4670	4670	4670	1
593	20250306	105400	369829438	4665	4670	4670	4665	234
594	20250306	105300	368736908	4665	4660	4665	4660	1223
595	20250306	105200	363031618	4665	4665	4665	4665	11
596	20250306	105100	362980303	4665	4665	4665	4665	0
597	20250306	105000	362980303	4665	4660	4665	4660	1287
598	20250306	104900	356982878	4660	4660	4660	4660	0
599	20250306	104800	356982878	4660	4660	4660	4660	6
600	20250306	104700	356954918	4660	4655	4660	4655	611
601	20250306	104600	354110708	4660	4660	4660	4660	1
602	20250306	104500	354106048	4650	4655	4660	4650	228
603	20250306	104400	353045398	4660	4655	4660	4655	466
604	20250306	104300	350876148	4655	4655	4655	4655	0
605	20250306	104200	350876148	4655	4655	4655	4655	95
606	20250306	104100	350433923	4655	4655	4655	4655	5
607	20250306	104000	350410648	4652	4652	4652	4652	20
608	20250306	103900	350317608	4655	4655	4655	4655	71
609	20250306	103800	349987103	4655	4655	4655	4655	700
610	20250306	103700	346728603	4655	4655	4655	4655	1
611	20250306	103600	346723948	4655	4655	4655	4655	1100
612	20250306	103500	341603448	4655	4655	4655	4655	0
613	20250306	103400	341603448	4655	4655	4655	4655	160
614	20250306	103300	340858648	4660	4660	4660	4660	3
615	20250306	103200	340844668	4655	4655	4655	4655	3016
616	20250306	103100	326805188	4660	4660	4660	4660	678
617	20250306	103000	323645708	4665	4665	4665	4665	42
618	20250306	102900	323449778	4660	4660	4660	4660	47
619	20250306	102800	323230758	4665	4665	4665	4665	0
620	20250306	102700	323230758	4665	4665	4665	4665	35
621	20250306	102600	323067483	4665	4665	4665	4665	220
622	20250306	102500	322041183	4660	4665	4665	4660	151
623	20250306	102400	321337518	4660	4657	4660	4655	784
624	20250306	102300	317686195	4660	4660	4660	4657	170
625	20250306	102200	316894295	4660	4660	4660	4660	50
626	20250306	102100	316661295	4657	4652	4657	4652	172
627	20250306	102000	315860709	4652	4655	4657	4652	1035
628	20250306	101900	311042866	4655	4655	4655	4655	4
629	20250306	101800	311024246	4657	4657	4657	4657	202
630	20250306	101700	310083532	4657	4660	4660	4657	836
631	20250306	101600	306189800	4665	4665	4665	4665	597
632	20250306	101500	303404795	4670	4670	4670	4670	0
633	20250306	101400	303404795	4670	4670	4670	4670	0
634	20250306	101300	303404795	4670	4670	4670	4665	37
635	20250306	101200	303232030	4670	4665	4670	4665	81
636	20250306	101100	302854160	4655	4652	4655	4652	598
637	20250306	101000	300070725	4652	4652	4652	4652	424
638	20250306	100900	298098277	4652	4652	4652	4652	13
639	20250306	100800	298037801	4652	4657	4657	4650	1277
640	20250306	100700	292094732	4657	4660	4660	4655	85
641	20250306	100600	291698900	4660	4660	4660	4655	2936
642	20250306	100500	278028165	4660	4660	4660	4660	120
643	20250306	100400	277468965	4665	4660	4665	4660	366
644	20250306	100300	275763400	4665	4660	4665	4660	64
645	20250306	100200	275465155	4660	4665	4665	4660	132
646	20250306	100100	274849535	4665	4665	4665	4665	46
647	20250306	100000	274634945	4660	4660	4660	4660	40
648	20250306	095900	274448545	4660	4660	4660	4660	2
649	20250306	095800	274439225	4660	4660	4660	4660	36
650	20250306	095700	274271465	4665	4665	4665	4665	42
651	20250306	095600	274075535	4665	4665	4665	4665	21
652	20250306	095500	273977570	4665	4665	4665	4665	153
653	20250306	095400	273263825	4665	4660	4665	4660	242
654	20250306	095300	272136100	4655	4660	4660	4655	1321
655	20250306	095200	265982130	4665	4675	4675	4665	2371
656	20250306	095100	254921405	4670	4670	4670	4670	301
657	20250306	095000	253515735	4675	4665	4675	4665	240
658	20250306	094900	252396100	4675	4670	4675	4670	1379
659	20250306	094800	245956165	4675	4675	4675	4675	22
660	20250306	094700	245853315	4670	4680	4690	4670	3124
661	20250306	094600	231234590	4680	4690	4690	4680	41
662	20250306	094500	231042690	4685	4685	4685	4685	390
663	20250306	094400	229215540	4685	4680	4685	4680	303
664	20250306	094300	227797480	4680	4680	4680	4680	15
665	20250306	094200	227727280	4680	4680	4680	4670	231
666	20250306	094100	226646510	4680	4675	4680	4670	16
667	20250306	094000	226571715	4680	4680	4680	4680	0
668	20250306	093900	226571715	4680	4680	4680	4680	1
669	20250306	093800	226567035	4680	4680	4680	4680	2
670	20250306	093700	226557675	4680	4670	4680	4670	6
671	20250306	093600	226529645	4680	4670	4680	4670	93
672	20250306	093500	226095325	4670	4670	4670	4670	25
673	20250306	093400	225978575	4665	4665	4665	4665	0
674	20250306	093300	225978575	4665	4675	4675	4665	1351
675	20250306	093200	219675800	4670	4675	4680	4670	291
676	20250306	093100	218315880	4675	4680	4680	4670	66
677	20250306	093000	218007280	4680	4680	4680	4665	1239
678	20250306	092900	212226020	4665	4670	4670	4665	604
679	20250306	092800	209407835	4670	4690	4690	4670	502
680	20250306	092700	207063355	4670	4680	4680	4670	2005
681	20250306	092600	197695465	4680	4670	4680	4670	1619
682	20250306	092500	190123950	4680	4695	4700	4670	11064
683	20250306	092400	138336770	4695	4720	4720	4695	2752
684	20250306	092300	125400350	4705	4720	4720	4700	362
685	20250306	092200	123698880	4700	4720	4720	4700	1049
686	20250306	092100	118768055	4700	4720	4720	4700	727
687	20250306	092000	115351135	4700	4700	4700	4700	0
688	20250306	091900	115351135	4700	4700	4700	4700	200
689	20250306	091800	114411135	4720	4720	4720	4720	0
690	20250306	091700	114411135	4720	4715	4720	4700	2063
691	20250306	091600	104711195	4700	4710	4710	4695	4752
692	20250306	091500	82376470	4710	4720	4720	4710	19
693	20250306	091400	82286960	4720	4720	4720	4705	13
694	20250306	091300	82225760	4705	4705	4710	4705	992
695	20250306	091200	77556040	4730	4730	4730	4730	0
696	20250306	091100	77556040	4730	4705	4730	4705	229
697	20250306	091000	76478545	4740	4720	4740	4720	8
698	20250306	090900	76440765	4720	4710	4720	4710	575
699	20250306	090800	73732470	4705	4700	4710	4695	502
700	20250306	090700	71373855	4695	4715	4715	4695	907
701	20250306	090600	67107025	4720	4720	4720	4705	225
702	20250306	090500	66048360	4700	4715	4735	4695	1448
703	20250306	090400	59228310	4720	4715	4720	4715	1096
704	20250306	090300	54056650	4710	4715	4715	4690	1540
705	20250306	090200	46831555	4700	4705	4705	4695	7480
706	20250306	090100	11674650	4700	4750	4750	4685	1707
707	20250306	090000	3624895	4755	4770	4770	4755	760