KissMeData/106240/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	201700	2560804200	1887	1887	1887	1887	1816
3	20250304	201600	2560804200	1887	1887	1887	1887	0
4	20250304	201500	2560804200	1887	1887	1887	1887	0
5	20250304	201400	2560804200	1887	1887	1887	1887	0
6	20250304	201300	2560804200	1887	1887	1887	1887	0
7	20250304	201200	2560804200	1887	1887	1887	1887	0
8	20250304	201100	2560804200	1887	1887	1887	1887	0
9	20250304	201000	2560804200	1887	1887	1887	1887	0
10	20250304	200900	2560804200	1887	1887	1887	1887	0
11	20250304	200800	2560804200	1887	1887	1887	1887	0
12	20250304	200700	2560804200	1887	1887	1887	1887	0
13	20250304	200600	2560804200	1887	1887	1887	1887	0
14	20250304	200500	2560804200	1887	1887	1887	1887	0
15	20250304	200400	2560804200	1887	1887	1887	1887	0
16	20250304	200300	2560804200	1887	1887	1887	1887	0
17	20250304	200200	2560804200	1887	1887	1887	1887	0
18	20250304	200100	2560804200	1887	1887	1887	1887	0
19	20250304	200000	2560804200	1887	1887	1887	1887	0
20	20250304	195900	2560804200	1887	1887	1887	1887	0
21	20250304	195800	2560804200	1887	1887	1887	1887	0
22	20250304	195700	2560804200	1887	1887	1887	1887	0
23	20250304	195600	2560804200	1887	1887	1887	1887	0
24	20250304	195500	2560804200	1887	1887	1887	1887	0
25	20250304	195400	2560804200	1887	1887	1887	1887	0
26	20250304	195300	2560804200	1887	1887	1887	1887	0
27	20250304	195200	2560804200	1887	1887	1887	1887	0
28	20250304	195100	2560804200	1887	1887	1887	1887	0
29	20250304	195000	2560804200	1887	1887	1887	1887	0
30	20250304	194900	2560804200	1887	1887	1887	1887	0
31	20250304	194800	2560804200	1887	1887	1887	1887	0
32	20250304	194700	2560804200	1887	1887	1887	1887	1816
33	20250304	194600	2560804200	1887	1887	1887	1887	0
34	20250304	194500	2560804200	1887	1887	1887	1887	0
35	20250304	194400	2560804200	1887	1887	1887	1887	0
36	20250304	194300	2560804200	1887	1887	1887	1887	0
37	20250304	194200	2560804200	1887	1887	1887	1887	0
38	20250304	194100	2560804200	1887	1887	1887	1887	0
39	20250304	194000	2560804200	1887	1887	1887	1887	0
40	20250304	193900	2560804200	1887	1887	1887	1887	0
41	20250304	193800	2560804200	1887	1887	1887	1887	0
42	20250304	193700	2560804200	1887	1887	1887	1887	0
43	20250304	193600	2560804200	1887	1887	1887	1887	0
44	20250304	193500	2560804200	1887	1887	1887	1887	0
45	20250304	193400	2560804200	1887	1887	1887	1887	0
46	20250304	193300	2560804200	1887	1887	1887	1887	0
47	20250304	193200	2560804200	1887	1887	1887	1887	0
48	20250304	193100	2560804200	1887	1887	1887	1887	0
49	20250304	193000	2560804200	1887	1887	1887	1887	0
50	20250304	192900	2560804200	1887	1887	1887	1887	0
51	20250304	192800	2560804200	1887	1887	1887	1887	0
52	20250304	192700	2560804200	1887	1887	1887	1887	0
53	20250304	192600	2560804200	1887	1887	1887	1887	0
54	20250304	192500	2560804200	1887	1887	1887	1887	0
55	20250304	192400	2560804200	1887	1887	1887	1887	0
56	20250304	192300	2560804200	1887	1887	1887	1887	0
57	20250304	192200	2560804200	1887	1887	1887	1887	0
58	20250304	192100	2560804200	1887	1887	1887	1887	0
59	20250304	192000	2560804200	1887	1887	1887	1887	0
60	20250304	191900	2560804200	1887	1887	1887	1887	0
61	20250304	191800	2560804200	1887	1887	1887	1887	0
62	20250304	191700	2560804200	1887	1887	1887	1887	1816
63	20250304	191600	2560804200	1887	1887	1887	1887	0
64	20250304	191500	2560804200	1887	1887	1887	1887	0
65	20250304	191400	2560804200	1887	1887	1887	1887	0
66	20250304	191300	2560804200	1887	1887	1887	1887	0
67	20250304	191200	2560804200	1887	1887	1887	1887	0
68	20250304	191100	2560804200	1887	1887	1887	1887	0
69	20250304	191000	2560804200	1887	1887	1887	1887	0
70	20250304	190900	2560804200	1887	1887	1887	1887	0
71	20250304	190800	2560804200	1887	1887	1887	1887	0
72	20250304	190700	2560804200	1887	1887	1887	1887	0
73	20250304	190600	2560804200	1887	1887	1887	1887	0
74	20250304	190500	2560804200	1887	1887	1887	1887	0
75	20250304	190400	2560804200	1887	1887	1887	1887	0
76	20250304	190300	2560804200	1887	1887	1887	1887	0
77	20250304	190200	2560804200	1887	1887	1887	1887	0
78	20250304	190100	2560804200	1887	1887	1887	1887	0
79	20250304	190000	2560804200	1887	1887	1887	1887	0
80	20250304	185900	2560804200	1887	1887	1887	1887	0
81	20250304	185800	2560804200	1887	1887	1887	1887	0
82	20250304	185700	2560804200	1887	1887	1887	1887	0
83	20250304	185600	2560804200	1887	1887	1887	1887	0
84	20250304	185500	2560804200	1887	1887	1887	1887	0
85	20250304	185400	2560804200	1887	1887	1887	1887	0
86	20250304	185300	2560804200	1887	1887	1887	1887	0
87	20250304	185200	2560804200	1887	1887	1887	1887	0
88	20250304	185100	2560804200	1887	1887	1887	1887	0
89	20250304	185000	2560804200	1887	1887	1887	1887	0
90	20250304	184900	2560804200	1887	1887	1887	1887	0
91	20250304	184800	2560804200	1887	1887	1887	1887	0
92	20250304	184700	2560804200	1887	1887	1887	1887	1816
93	20250304	184600	2560804200	1887	1887	1887	1887	0
94	20250304	184500	2560804200	1887	1887	1887	1887	0
95	20250304	184400	2560804200	1887	1887	1887	1887	0
96	20250304	184300	2560804200	1887	1887	1887	1887	0
97	20250304	184200	2560804200	1887	1887	1887	1887	0
98	20250304	184100	2560804200	1887	1887	1887	1887	0
99	20250304	184000	2560804200	1887	1887	1887	1887	0
100	20250304	183900	2560804200	1887	1887	1887	1887	0
101	20250304	183800	2560804200	1887	1887	1887	1887	0
102	20250304	183700	2560804200	1887	1887	1887	1887	0
103	20250304	183600	2560804200	1887	1887	1887	1887	0
104	20250304	183500	2560804200	1887	1887	1887	1887	0
105	20250304	183400	2560804200	1887	1887	1887	1887	0
106	20250304	183300	2560804200	1887	1887	1887	1887	0
107	20250304	183200	2560804200	1887	1887	1887	1887	0
108	20250304	183100	2560804200	1887	1887	1887	1887	0
109	20250304	183000	2560804200	1887	1887	1887	1887	0
110	20250304	182900	2560804200	1887	1887	1887	1887	0
111	20250304	182800	2560804200	1887	1887	1887	1887	0
112	20250304	182700	2560804200	1887	1887	1887	1887	0
113	20250304	182600	2560804200	1887	1887	1887	1887	0
114	20250304	182500	2560804200	1887	1887	1887	1887	0
115	20250304	182400	2560804200	1887	1887	1887	1887	0
116	20250304	182300	2560804200	1887	1887	1887	1887	0
117	20250304	182200	2560804200	1887	1887	1887	1887	0
118	20250304	182100	2560804200	1887	1887	1887	1887	0
119	20250304	182000	2560804200	1887	1887	1887	1887	0
120	20250304	181900	2560804200	1887	1887	1887	1887	0
121	20250304	181800	2560804200	1887	1887	1887	1887	0
122	20250304	181700	2560804200	1887	1887	1887	1887	1816
123	20250304	181600	2560804200	1887	1887	1887	1887	0
124	20250304	181500	2560804200	1887	1887	1887	1887	0
125	20250304	181400	2560804200	1887	1887	1887	1887	0
126	20250304	181300	2560804200	1887	1887	1887	1887	0
127	20250304	181200	2560804200	1887	1887	1887	1887	0
128	20250304	181100	2560804200	1887	1887	1887	1887	0
129	20250304	181000	2560804200	1887	1887	1887	1887	0
130	20250304	180900	2560804200	1887	1887	1887	1887	0
131	20250304	180800	2560804200	1887	1887	1887	1887	0
132	20250304	180700	2560804200	1887	1887	1887	1887	0
133	20250304	180600	2560804200	1887	1887	1887	1887	0
134	20250304	180500	2560804200	1887	1887	1887	1887	0
135	20250304	180400	2560804200	1887	1887	1887	1887	0
136	20250304	180300	2560804200	1887	1887	1887	1887	0
137	20250304	180200	2560804200	1887	1887	1887	1887	0
138	20250304	180100	2560804200	1887	1887	1887	1887	0
139	20250304	180000	2560804200	1887	1887	1887	1887	0
140	20250304	175900	2560804200	1887	1887	1887	1887	0
141	20250304	175800	2560804200	1887	1887	1887	1887	0
142	20250304	175700	2560804200	1887	1887	1887	1887	0
143	20250304	175600	2560804200	1887	1887	1887	1887	0
144	20250304	175500	2560804200	1887	1887	1887	1887	0
145	20250304	175400	2560804200	1887	1887	1887	1887	0
146	20250304	175300	2560804200	1887	1887	1887	1887	0
147	20250304	175200	2560804200	1887	1887	1887	1887	0
148	20250304	175100	2560804200	1887	1887	1887	1887	0
149	20250304	175000	2560804200	1887	1887	1887	1887	0
150	20250304	174900	2560804200	1887	1887	1887	1887	0
151	20250304	174800	2560804200	1887	1887	1887	1887	0
152	20250304	174700	2560804200	1887	1887	1887	1887	1816
153	20250304	174600	2560804200	1887	1887	1887	1887	0
154	20250304	174500	2560804200	1887	1887	1887	1887	0
155	20250304	174400	2560804200	1887	1887	1887	1887	0
156	20250304	174300	2560804200	1887	1887	1887	1887	0
157	20250304	174200	2560804200	1887	1887	1887	1887	0
158	20250304	174100	2560804200	1887	1887	1887	1887	0
159	20250304	174000	2560804200	1887	1887	1887	1887	0
160	20250304	173900	2560804200	1887	1887	1887	1887	0
161	20250304	173800	2560804200	1887	1887	1887	1887	0
162	20250304	173700	2560804200	1887	1887	1887	1887	0
163	20250304	173600	2560804200	1887	1887	1887	1887	0
164	20250304	173500	2560804200	1887	1887	1887	1887	0
165	20250304	173400	2560804200	1887	1887	1887	1887	0
166	20250304	173300	2560804200	1887	1887	1887	1887	0
167	20250304	173200	2560804200	1887	1887	1887	1887	0
168	20250304	173100	2560804200	1887	1887	1887	1887	0
169	20250304	173000	2560804200	1887	1887	1887	1887	0
170	20250304	172900	2560804200	1887	1887	1887	1887	0
171	20250304	172800	2560804200	1887	1887	1887	1887	0
172	20250304	172700	2560804200	1887	1887	1887	1887	0
173	20250304	172600	2560804200	1887	1887	1887	1887	0
174	20250304	172500	2560804200	1887	1887	1887	1887	0
175	20250304	172400	2560804200	1887	1887	1887	1887	0
176	20250304	172300	2560804200	1887	1887	1887	1887	0
177	20250304	172200	2560804200	1887	1887	1887	1887	0
178	20250304	172100	2560804200	1887	1887	1887	1887	0
179	20250304	172000	2560804200	1887	1887	1887	1887	0
180	20250304	171900	2560804200	1887	1887	1887	1887	0
181	20250304	171800	2560804200	1887	1887	1887	1887	0
182	20250304	171700	2560804200	1887	1887	1887	1887	1816
183	20250304	171600	2560804200	1887	1887	1887	1887	0
184	20250304	171500	2560804200	1887	1887	1887	1887	0
185	20250304	171400	2560804200	1887	1887	1887	1887	0
186	20250304	171300	2560804200	1887	1887	1887	1887	0
187	20250304	171200	2560804200	1887	1887	1887	1887	0
188	20250304	171100	2560804200	1887	1887	1887	1887	0
189	20250304	171000	2560804200	1887	1887	1887	1887	0
190	20250304	170900	2560804200	1887	1887	1887	1887	0
191	20250304	170800	2560804200	1887	1887	1887	1887	0
192	20250304	170700	2560804200	1887	1887	1887	1887	0
193	20250304	170600	2560804200	1887	1887	1887	1887	0
194	20250304	170500	2560804200	1887	1887	1887	1887	0
195	20250304	170400	2560804200	1887	1887	1887	1887	0
196	20250304	170300	2560804200	1887	1887	1887	1887	0
197	20250304	170200	2560804200	1887	1887	1887	1887	0
198	20250304	170100	2560804200	1887	1887	1887	1887	0
199	20250304	170000	2560804200	1887	1887	1887	1887	0
200	20250304	165900	2560804200	1887	1887	1887	1887	0
201	20250304	165800	2560804200	1887	1887	1887	1887	0
202	20250304	165700	2560804200	1887	1887	1887	1887	0
203	20250304	165600	2560804200	1887	1887	1887	1887	0
204	20250304	165500	2560804200	1887	1887	1887	1887	0
205	20250304	165400	2560804200	1887	1887	1887	1887	0
206	20250304	165300	2560804200	1887	1887	1887	1887	0
207	20250304	165200	2560804200	1887	1887	1887	1887	0
208	20250304	165100	2560804200	1887	1887	1887	1887	0
209	20250304	165000	2560804200	1887	1887	1887	1887	0
210	20250304	164900	2560804200	1887	1887	1887	1887	0
211	20250304	164800	2560804200	1887	1887	1887	1887	0
212	20250304	164700	2560804200	1887	1887	1887	1887	1816
213	20250304	164600	2560804200	1887	1887	1887	1887	0
214	20250304	164500	2560804200	1887	1887	1887	1887	0
215	20250304	164400	2560804200	1887	1887	1887	1887	0
216	20250304	164300	2560804200	1887	1887	1887	1887	0
217	20250304	164200	2560804200	1887	1887	1887	1887	0
218	20250304	164100	2560804200	1887	1887	1887	1887	0
219	20250304	164000	2560804200	1887	1887	1887	1887	0
220	20250304	163900	2560804200	1887	1887	1887	1887	0
221	20250304	163800	2560804200	1887	1887	1887	1887	0
222	20250304	163700	2560804200	1887	1887	1887	1887	0
223	20250304	163600	2560804200	1887	1887	1887	1887	0
224	20250304	163500	2560804200	1887	1887	1887	1887	0
225	20250304	163400	2560804200	1887	1887	1887	1887	0
226	20250304	163300	2560804200	1887	1887	1887	1887	0
227	20250304	163200	2560804200	1887	1887	1887	1887	0
228	20250304	163100	2560804200	1887	1887	1887	1887	0
229	20250304	163000	2560804200	1887	1887	1887	1887	0
230	20250304	162900	2560804200	1887	1887	1887	1887	0
231	20250304	162800	2560804200	1887	1887	1887	1887	0
232	20250304	162700	2560804200	1887	1887	1887	1887	0
233	20250304	162600	2560804200	1887	1887	1887	1887	0
234	20250304	162500	2560804200	1887	1887	1887	1887	0
235	20250304	162400	2560804200	1887	1887	1887	1887	0
236	20250304	162300	2560804200	1887	1887	1887	1887	0
237	20250304	162200	2560804200	1887	1887	1887	1887	0
238	20250304	162100	2560804200	1887	1887	1887	1887	0
239	20250304	162000	2560804200	1887	1887	1887	1887	0
240	20250304	161900	2560804200	1887	1887	1887	1887	0
241	20250304	161800	2560804200	1887	1887	1887	1887	0
242	20250304	161700	2560804200	1887	1887	1887	1887	1816
243	20250304	161600	2560804200	1887	1887	1887	1887	0
244	20250304	161500	2560804200	1887	1887	1887	1887	0
245	20250304	161400	2560804200	1887	1887	1887	1887	0
246	20250304	161300	2560804200	1887	1887	1887	1887	0
247	20250304	161200	2560804200	1887	1887	1887	1887	0
248	20250304	161100	2560804200	1887	1887	1887	1887	0
249	20250304	161000	2560804200	1887	1887	1887	1887	0
250	20250304	160900	2560804200	1887	1887	1887	1887	0
251	20250304	160800	2560804200	1887	1887	1887	1887	0
252	20250304	160700	2560804200	1887	1887	1887	1887	0
253	20250304	160600	2560804200	1887	1887	1887	1887	0
254	20250304	160500	2560804200	1887	1887	1887	1887	0
255	20250304	160400	2560804200	1887	1887	1887	1887	0
256	20250304	160300	2560804200	1887	1887	1887	1887	0
257	20250304	160200	2560804200	1887	1887	1887	1887	0
258	20250304	160100	2560804200	1887	1887	1887	1887	0
259	20250304	160000	2560804200	1887	1887	1887	1887	0
260	20250304	155900	2560804200	1887	1887	1887	1887	0
261	20250304	155800	2560804200	1887	1887	1887	1887	0
262	20250304	155700	2560804200	1887	1887	1887	1887	0
263	20250304	155600	2560804200	1887	1887	1887	1887	0
264	20250304	155500	2560804200	1887	1887	1887	1887	0
265	20250304	155400	2560804200	1887	1887	1887	1887	0
266	20250304	155300	2560804200	1887	1887	1887	1887	0
267	20250304	155200	2560804200	1887	1887	1887	1887	0
268	20250304	155100	2560804200	1887	1887	1887	1887	0
269	20250304	155000	2560804200	1887	1887	1887	1887	0
270	20250304	154900	2560804200	1887	1887	1887	1887	0
271	20250304	154800	2560804200	1887	1887	1887	1887	0
272	20250304	154700	2560804200	1887	1887	1887	1887	1816
273	20250304	154600	2560804200	1887	1887	1887	1887	0
274	20250304	154500	2560804200	1887	1887	1887	1887	0
275	20250304	154400	2560804200	1887	1887	1887	1887	0
276	20250304	154300	2560804200	1887	1887	1887	1887	0
277	20250304	154200	2560804200	1887	1887	1887	1887	0
278	20250304	154100	2560804200	1887	1887	1887	1887	0
279	20250304	154000	2560804200	1887	1887	1887	1887	0
280	20250304	153900	2560804200	1887	1887	1887	1887	0
281	20250304	153800	2560804200	1887	1887	1887	1887	0
282	20250304	153700	2560804200	1887	1887	1887	1887	0
283	20250304	153600	2560804200	1887	1887	1887	1887	0
284	20250304	153500	2560804200	1887	1887	1887	1887	0
285	20250304	153400	2560804200	1887	1887	1887	1887	0
286	20250304	153300	2560804200	1887	1887	1887	1887	0
287	20250304	153200	2560804200	1887	1887	1887	1887	0
288	20250304	153100	2560804200	1887	1887	1887	1887	0
289	20250304	153000	2560804200	1887	1887	1887	1887	1816
290	20250304	152900	2557377408	1887	1887	1887	1887	0
291	20250304	152800	2557377408	1887	1887	1887	1887	0
292	20250304	152700	2557377408	1887	1887	1887	1887	0
293	20250304	152600	2557377408	1887	1887	1887	1887	0
294	20250304	152500	2557377408	1887	1887	1887	1887	0
295	20250304	152400	2557377408	1887	1887	1887	1887	0
296	20250304	152300	2557377408	1887	1887	1887	1887	0
297	20250304	152200	2557377408	1887	1887	1887	1887	0
298	20250304	152100	2557377408	1887	1887	1887	1887	0
299	20250304	152000	2557377408	1887	1887	1887	1887	0
300	20250304	151900	2557377408	1887	1887	1887	1887	0
301	20250304	151800	2557377408	1887	1887	1887	1887	0
302	20250304	151700	2557377408	1887	1887	1887	1887	1
303	20250304	151600	2557375521	1887	1887	1887	1887	0
304	20250304	151500	2557375521	1887	1887	1887	1887	0
305	20250304	151400	2557375521	1887	1887	1887	1887	0
306	20250304	151300	2557375521	1887	1887	1887	1887	0
307	20250304	151200	2557375521	1887	1887	1887	1887	0
308	20250304	151100	2557375521	1887	1887	1887	1887	0
309	20250304	151000	2557375521	1887	1887	1887	1887	0
310	20250304	150900	2557375521	1887	1887	1887	1887	170
311	20250304	150800	2557054731	1887	1887	1887	1887	0
312	20250304	150700	2557054731	1887	1887	1887	1887	99
313	20250304	150600	2556867918	1887	1887	1887	1887	0
314	20250304	150500	2556867918	1887	1887	1887	1887	0
315	20250304	150400	2556867918	1887	1887	1887	1887	0
316	20250304	150300	2556867918	1887	1887	1887	1887	0
317	20250304	150200	2556867918	1887	1887	1887	1887	0
318	20250304	150100	2556867918	1887	1887	1887	1887	0
319	20250304	150000	2556867918	1887	1887	1887	1887	0
320	20250304	145900	2556867918	1887	1887	1887	1887	0
321	20250304	145800	2556867918	1887	1887	1887	1887	5
322	20250304	145700	2556858483	1887	1887	1887	1887	0
323	20250304	145600	2556858483	1887	1887	1887	1887	0
324	20250304	145500	2556858483	1887	1887	1887	1887	0
325	20250304	145400	2556858483	1887	1887	1887	1887	90
326	20250304	145300	2556688653	1887	1887	1887	1887	0
327	20250304	145200	2556688653	1887	1887	1887	1887	0
328	20250304	145100	2556688653	1887	1887	1887	1887	97
329	20250304	145000	2556505614	1887	1887	1887	1887	0
330	20250304	144900	2556505614	1887	1887	1887	1887	23
331	20250304	144800	2556462213	1887	1887	1887	1887	2
332	20250304	144700	2556458439	1887	1887	1887	1887	0
333	20250304	144600	2556458439	1887	1887	1887	1887	21
334	20250304	144500	2556418812	1887	1887	1887	1887	0
335	20250304	144400	2556418812	1887	1887	1887	1887	51
336	20250304	144300	2556322575	1887	1887	1887	1887	700
337	20250304	144200	2555001675	1887	1887	1887	1887	3
338	20250304	144100	2554996014	1887	1887	1887	1887	150
339	20250304	144000	2554712964	1887	1887	1887	1887	0
340	20250304	143900	2554712964	1887	1887	1887	1887	0
341	20250304	143800	2554712964	1887	1887	1887	1887	0
342	20250304	143700	2554712964	1887	1887	1887	1887	0
343	20250304	143600	2554712964	1887	1887	1887	1887	0
344	20250304	143500	2554712964	1887	1887	1887	1887	0
345	20250304	143400	2554712964	1887	1887	1887	1887	0
346	20250304	143300	2554712964	1887	1887	1887	1887	0
347	20250304	143200	2554712964	1887	1887	1887	1887	0
348	20250304	143100	2554712964	1887	1887	1887	1887	0
349	20250304	143000	2554712964	1887	1887	1887	1887	0
350	20250304	142900	2554712964	1887	1887	1887	1887	0
351	20250304	142800	2554712964	1887	1887	1887	1887	0
352	20250304	142700	2554712964	1887	1887	1887	1887	0
353	20250304	142600	2554712964	1887	1887	1887	1887	0
354	20250304	142500	2554712964	1887	1887	1887	1887	0
355	20250304	142400	2554712964	1887	1887	1887	1887	0
356	20250304	142300	2554712964	1887	1887	1887	1887	0
357	20250304	142200	2554712964	1887	1887	1887	1887	0
358	20250304	142100	2554712964	1887	1887	1887	1887	0
359	20250304	142000	2554712964	1887	1887	1887	1887	0
360	20250304	141900	2554712964	1887	1887	1887	1887	0
361	20250304	141800	2554712964	1887	1887	1887	1887	0
362	20250304	141700	2554712964	1887	1887	1887	1887	0
363	20250304	141600	2554712964	1887	1887	1887	1887	0
364	20250304	141500	2554712964	1887	1887	1887	1887	0
365	20250304	141400	2554712964	1887	1887	1887	1887	20
366	20250304	141300	2554675224	1887	1887	1887	1887	15
367	20250304	141200	2554646919	1887	1887	1887	1887	0
368	20250304	141100	2554646919	1887	1887	1887	1887	0
369	20250304	141000	2554646919	1887	1887	1887	1887	0
370	20250304	140900	2554646919	1887	1887	1887	1887	0
371	20250304	140800	2554646919	1887	1887	1887	1887	0
372	20250304	140700	2554646919	1887	1887	1887	1887	0
373	20250304	140600	2554646919	1887	1887	1887	1887	0
374	20250304	140500	2554646919	1887	1887	1887	1887	1
375	20250304	140400	2554645032	1887	1887	1887	1887	0
376	20250304	140300	2554645032	1887	1887	1887	1887	100
377	20250304	140200	2554456332	1887	1887	1887	1887	0
378	20250304	140100	2554456332	1887	1887	1887	1887	0
379	20250304	140000	2554456332	1887	1887	1887	1887	0
380	20250304	135900	2554456332	1887	1887	1887	1887	0
381	20250304	135800	2554456332	1887	1887	1887	1887	0
382	20250304	135700	2554456332	1887	1887	1887	1887	0
383	20250304	135600	2554456332	1887	1887	1887	1887	76
384	20250304	135500	2554312920	1887	1887	1887	1887	0
385	20250304	135400	2554312920	1887	1887	1887	1887	0
386	20250304	135300	2554312920	1887	1887	1887	1887	100
387	20250304	135200	2554124220	1887	1887	1887	1887	0
388	20250304	135100	2554124220	1887	1887	1887	1887	0
389	20250304	135000	2554124220	1887	1887	1887	1887	0
390	20250304	134900	2554124220	1887	1887	1887	1887	5
391	20250304	134800	2554114785	1887	1887	1887	1887	0
392	20250304	134700	2554114785	1887	1887	1887	1887	0
393	20250304	134600	2554114785	1887	1887	1887	1887	100
394	20250304	134500	2553926085	1887	1887	1887	1887	10
395	20250304	134400	2553907215	1887	1887	1887	1887	0
396	20250304	134300	2553907215	1887	1887	1887	1887	0
397	20250304	134200	2553907215	1887	1887	1887	1887	0
398	20250304	134100	2553907215	1887	1887	1887	1887	0
399	20250304	134000	2553907215	1887	1887	1887	1887	0
400	20250304	133900	2553907215	1887	1887	1887	1887	0
401	20250304	133800	2553907215	1887	1887	1887	1887	0
402	20250304	133700	2553907215	1887	1887	1887	1887	0
403	20250304	133600	2553907215	1887	1887	1887	1887	0
404	20250304	133500	2553907215	1887	1887	1887	1887	0
405	20250304	133400	2553907215	1887	1887	1887	1887	0
406	20250304	133300	2553907215	1887	1887	1887	1887	0
407	20250304	133200	2553907215	1887	1887	1887	1887	153
408	20250304	133100	2553618504	1887	1887	1887	1887	0
409	20250304	133000	2553618504	1887	1887	1887	1887	0
410	20250304	132900	2553618504	1887	1887	1887	1887	0
411	20250304	132800	2553618504	1887	1887	1887	1887	0
412	20250304	132700	2553618504	1887	1887	1887	1887	36
413	20250304	132600	2553550572	1887	1887	1887	1887	648
414	20250304	132500	2552327796	1887	1887	1887	1887	122
415	20250304	132400	2552097582	1887	1887	1887	1887	0
416	20250304	132300	2552097582	1887	1887	1887	1887	0
417	20250304	132200	2552097582	1887	1887	1887	1887	0
418	20250304	132100	2552097582	1887	1887	1887	1887	0
419	20250304	132000	2552097582	1887	1887	1887	1887	0
420	20250304	131900	2552097582	1887	1887	1887	1887	0
421	20250304	131800	2552097582	1887	1887	1887	1887	0
422	20250304	131700	2552097582	1887	1887	1887	1887	28
423	20250304	131600	2552044746	1887	1887	1887	1887	0
424	20250304	131500	2552044746	1887	1887	1887	1887	5
425	20250304	131400	2552035311	1887	1887	1887	1887	10
426	20250304	131300	2552016441	1887	1887	1887	1887	0
427	20250304	131200	2552016441	1887	1887	1887	1887	0
428	20250304	131100	2552016441	1887	1887	1887	1887	1
429	20250304	131000	2552014554	1887	1887	1887	1887	0
430	20250304	130900	2552014554	1887	1887	1887	1887	0
431	20250304	130800	2552014554	1887	1887	1887	1887	172
432	20250304	130700	2551689990	1887	1887	1887	1887	30
433	20250304	130600	2551633380	1887	1887	1887	1887	34
434	20250304	130500	2551569222	1887	1887	1887	1887	0
435	20250304	130400	2551569222	1887	1887	1887	1887	0
436	20250304	130300	2551569222	1887	1887	1887	1887	10
437	20250304	130200	2551550352	1887	1887	1887	1887	0
438	20250304	130100	2551550352	1887	1887	1887	1887	0
439	20250304	130000	2551550352	1887	1887	1887	1887	0
440	20250304	125900	2551550352	1887	1887	1887	1887	0
441	20250304	125800	2551550352	1887	1887	1887	1887	0
442	20250304	125700	2551550352	1887	1887	1887	1887	0
443	20250304	125600	2551550352	1887	1887	1887	1887	300
444	20250304	125500	2550984252	1887	1887	1887	1887	0
445	20250304	125400	2550984252	1887	1887	1887	1887	0
446	20250304	125300	2550984252	1887	1887	1887	1887	0
447	20250304	125200	2550984252	1887	1887	1887	1887	0
448	20250304	125100	2550984252	1887	1887	1887	1887	0
449	20250304	125000	2550984252	1887	1887	1887	1887	0
450	20250304	124900	2550984252	1887	1887	1887	1887	39
451	20250304	124800	2550910659	1887	1887	1887	1887	0
452	20250304	124700	2550910659	1887	1887	1887	1887	1
453	20250304	124600	2550908772	1887	1887	1887	1887	0
454	20250304	124500	2550908772	1887	1887	1887	1887	852
455	20250304	124400	2549301048	1887	1887	1887	1887	0
456	20250304	124300	2549301048	1887	1887	1887	1887	187
457	20250304	124200	2548948179	1887	1887	1887	1887	100
458	20250304	124100	2548759479	1887	1887	1887	1887	0
459	20250304	124000	2548759479	1887	1887	1887	1887	100
460	20250304	123900	2548570779	1887	1887	1887	1887	1
461	20250304	123800	2548568892	1887	1887	1887	1887	0
462	20250304	123700	2548568892	1887	1887	1887	1887	0
463	20250304	123600	2548568892	1887	1887	1887	1887	0
464	20250304	123500	2548568892	1887	1887	1887	1887	10
465	20250304	123400	2548550022	1887	1887	1887	1887	0
466	20250304	123300	2548550022	1887	1887	1887	1887	10
467	20250304	123200	2548531152	1887	1887	1887	1887	500
468	20250304	123100	2547587652	1887	1887	1887	1887	4
469	20250304	123000	2547580104	1887	1887	1887	1887	0
470	20250304	122900	2547580104	1887	1887	1887	1887	0
471	20250304	122800	2547580104	1887	1887	1887	1887	13
472	20250304	122700	2547555573	1887	1887	1887	1887	0
473	20250304	122600	2547555573	1887	1887	1887	1887	76
474	20250304	122500	2547412161	1887	1887	1887	1887	100
475	20250304	122400	2547223461	1887	1887	1887	1887	0
476	20250304	122300	2547223461	1887	1887	1887	1887	0
477	20250304	122200	2547223461	1887	1887	1887	1887	0
478	20250304	122100	2547223461	1887	1887	1887	1887	0
479	20250304	122000	2547223461	1887	1887	1887	1887	10
480	20250304	121900	2547204591	1887	1887	1887	1887	100
481	20250304	121800	2547015891	1887	1887	1887	1887	0
482	20250304	121700	2547015891	1887	1887	1887	1887	0
483	20250304	121600	2547015891	1887	1887	1887	1887	1344
484	20250304	121500	2544479763	1887	1887	1887	1887	0
485	20250304	121400	2544479763	1887	1887	1887	1887	20
486	20250304	121300	2544442023	1887	1887	1887	1887	0
487	20250304	121200	2544442023	1887	1887	1887	1887	0
488	20250304	121100	2544442023	1887	1887	1887	1887	0
489	20250304	121000	2544442023	1887	1887	1887	1887	0
490	20250304	120900	2544442023	1887	1887	1887	1887	0
491	20250304	120800	2544442023	1887	1887	1887	1887	0
492	20250304	120700	2544442023	1887	1887	1887	1887	0
493	20250304	120600	2544442023	1887	1887	1887	1887	0
494	20250304	120500	2544442023	1887	1887	1887	1887	1
495	20250304	120400	2544440136	1887	1887	1887	1887	0
496	20250304	120300	2544440136	1887	1887	1887	1887	0
497	20250304	120200	2544440136	1887	1887	1887	1887	0
498	20250304	120100	2544440136	1887	1887	1887	1887	2
499	20250304	120000	2544436362	1887	1887	1887	1887	0
500	20250304	115900	2544436362	1887	1887	1887	1887	0
501	20250304	115800	2544436362	1887	1887	1887	1887	0
502	20250304	115700	2544436362	1887	1887	1887	1887	0
503	20250304	115600	2544436362	1887	1887	1887	1887	1
504	20250304	115500	2544434475	1887	1887	1887	1887	0
505	20250304	115400	2544434475	1887	1887	1887	1887	0
506	20250304	115300	2544434475	1887	1887	1887	1887	0
507	20250304	115200	2544434475	1887	1887	1887	1887	5
508	20250304	115100	2544425040	1887	1887	1887	1887	50
509	20250304	115000	2544330690	1887	1887	1887	1887	0
510	20250304	114900	2544330690	1887	1887	1887	1887	3000
511	20250304	114800	2538669690	1887	1887	1887	1887	0
512	20250304	114700	2538669690	1887	1887	1887	1887	100
513	20250304	114600	2538480990	1887	1887	1887	1887	0
514	20250304	114500	2538480990	1887	1887	1887	1887	0
515	20250304	114400	2538480990	1887	1887	1887	1887	10
516	20250304	114300	2538462120	1887	1887	1887	1887	20
517	20250304	114200	2538424380	1887	1887	1887	1887	0
518	20250304	114100	2538424380	1887	1887	1887	1887	0
519	20250304	114000	2538424380	1887	1887	1887	1887	601
520	20250304	113900	2537290293	1887	1887	1887	1887	1200
521	20250304	113800	2535025893	1887	1887	1887	1887	100
522	20250304	113700	2534837193	1887	1887	1887	1887	100
523	20250304	113600	2534648493	1887	1887	1887	1887	200
524	20250304	113500	2534271093	1887	1887	1887	1887	118
525	20250304	113400	2534048427	1887	1887	1887	1887	204
526	20250304	113300	2533663479	1887	1887	1887	1887	100
527	20250304	113200	2533474779	1887	1887	1887	1887	1400
528	20250304	113100	2530832979	1887	1887	1887	1887	800
529	20250304	113000	2529323379	1887	1887	1887	1887	917
530	20250304	112900	2527593000	1887	1887	1887	1887	800
531	20250304	112800	2526083400	1887	1887	1887	1887	906
532	20250304	112700	2524373778	1887	1887	1887	1887	700
533	20250304	112600	2523052878	1887	1887	1887	1887	1540
534	20250304	112500	2520146898	1887	1887	1887	1887	400
535	20250304	112400	2519392098	1887	1887	1887	1887	800
536	20250304	112300	2517882498	1887	1887	1887	1887	300
537	20250304	112200	2517316398	1887	1887	1887	1887	705
538	20250304	112100	2515986063	1887	1887	1887	1887	1400
539	20250304	112000	2513344263	1887	1887	1887	1887	750
540	20250304	111900	2511929013	1887	1887	1887	1887	700
541	20250304	111800	2510608113	1887	1887	1887	1887	900
542	20250304	111700	2508909813	1887	1887	1887	1887	603
543	20250304	111600	2507771952	1887	1887	1887	1887	410
544	20250304	111500	2506998282	1887	1887	1887	1887	900
545	20250304	111400	2505299982	1887	1887	1887	1887	0
546	20250304	111300	2505299982	1887	1887	1887	1887	100
547	20250304	111200	2505111282	1887	1887	1887	1887	600
548	20250304	111100	2503979082	1887	1887	1887	1887	0
549	20250304	111000	2503979082	1887	1887	1887	1887	600
550	20250304	110900	2502846882	1887	1887	1887	1887	0
551	20250304	110800	2502846882	1887	1887	1887	1887	952
552	20250304	110700	2501050458	1887	1887	1887	1887	560
553	20250304	110600	2499993738	1887	1887	1887	1887	600
554	20250304	110500	2498861538	1887	1887	1887	1887	601
555	20250304	110400	2497727451	1887	1887	1887	1887	10
556	20250304	110300	2497708581	1887	1887	1887	1887	1500
557	20250304	110200	2494878081	1887	1887	1887	1887	605
558	20250304	110100	2493736446	1887	1887	1887	1887	676
559	20250304	110000	2492460834	1887	1887	1887	1887	1600
560	20250304	105900	2489441634	1887	1887	1887	1887	800
561	20250304	105800	2487932034	1887	1887	1887	1887	716
562	20250304	105700	2486580942	1887	1887	1887	1887	1500
563	20250304	105600	2483750442	1887	1887	1887	1887	1054
564	20250304	105500	2481761544	1887	1887	1887	1887	60
565	20250304	105400	2481648324	1887	1887	1887	1887	730
566	20250304	105300	2480270814	1887	1887	1887	1887	3000
567	20250304	105200	2474609814	1887	1887	1887	1887	851
568	20250304	105100	2473003977	1887	1887	1887	1887	0
569	20250304	105000	2473003977	1887	1887	1887	1887	301
570	20250304	104900	2472435990	1887	1887	1887	1887	100
571	20250304	104800	2472247290	1887	1887	1887	1887	0
572	20250304	104700	2472247290	1887	1887	1887	1887	0
573	20250304	104600	2472247290	1887	1887	1887	1887	0
574	20250304	104500	2472247290	1887	1887	1887	1887	0
575	20250304	104400	2472247290	1887	1887	1887	1887	0
576	20250304	104300	2472247290	1887	1887	1887	1887	0
577	20250304	104200	2472247290	1887	1887	1887	1887	0
578	20250304	104100	2472247290	1887	1887	1887	1887	0
579	20250304	104000	2472247290	1887	1887	1887	1887	1111
580	20250304	103900	2470150833	1887	1887	1887	1887	0
581	20250304	103800	2470150833	1887	1887	1887	1887	0
582	20250304	103700	2470150833	1887	1887	1887	1887	156
583	20250304	103600	2469856461	1887	1887	1887	1887	0
584	20250304	103500	2469856461	1887	1887	1887	1887	1527
585	20250304	103400	2466975012	1887	1887	1887	1887	311
586	20250304	103300	2466388155	1887	1887	1887	1887	0
587	20250304	103200	2466388155	1887	1887	1887	1887	1
588	20250304	103100	2466386268	1887	1887	1887	1887	29
589	20250304	103000	2466331545	1887	1887	1887	1887	0
590	20250304	102900	2466331545	1887	1887	1887	1887	0
591	20250304	102800	2466331545	1887	1887	1887	1887	0
592	20250304	102700	2466331545	1887	1887	1887	1887	100
593	20250304	102600	2466142845	1887	1887	1887	1887	0
594	20250304	102500	2466142845	1887	1887	1887	1887	50
595	20250304	102400	2466048495	1887	1887	1887	1887	1
596	20250304	102300	2466046608	1887	1887	1887	1887	100
597	20250304	102200	2465857908	1887	1887	1887	1887	0
598	20250304	102100	2465857908	1887	1887	1887	1887	100
599	20250304	102000	2465669208	1887	1887	1887	1887	100
600	20250304	101900	2465480508	1887	1887	1887	1887	100
601	20250304	101800	2465291808	1887	1887	1887	1887	200
602	20250304	101700	2464914408	1887	1887	1887	1887	2512
603	20250304	101600	2460174264	1887	1887	1887	1887	101
604	20250304	101500	2459983677	1887	1887	1887	1887	150
605	20250304	101400	2459700627	1887	1887	1887	1887	8201
606	20250304	101300	2444225340	1887	1887	1887	1887	2100
607	20250304	101200	2440262640	1887	1887	1887	1887	100
608	20250304	101100	2440073940	1887	1887	1887	1887	100
609	20250304	101000	2439885240	1887	1887	1887	1887	102
610	20250304	100900	2439692766	1887	1887	1887	1887	156
611	20250304	100800	2439398394	1887	1887	1887	1887	132
612	20250304	100700	2439149310	1887	1887	1887	1887	501
613	20250304	100600	2438203923	1887	1887	1887	1887	303
614	20250304	100500	2437632162	1887	1887	1887	1887	1353
615	20250304	100400	2435079051	1887	1887	1887	1887	100
616	20250304	100300	2434890351	1887	1887	1887	1887	210
617	20250304	100200	2434494081	1887	1887	1887	1887	4286
618	20250304	100100	2426406399	1887	1887	1887	1887	13330
619	20250304	100000	2401252689	1887	1887	1887	1887	530
620	20250304	095900	2400252579	1887	1887	1887	1887	502
621	20250304	095800	2399305305	1887	1887	1887	1887	2010
622	20250304	095700	2395512435	1887	1887	1887	1887	700
623	20250304	095600	2394191535	1887	1887	1887	1887	16438
624	20250304	095500	2363173029	1887	1887	1887	1887	23964
625	20250304	095400	2317952961	1887	1887	1887	1887	201
626	20250304	095300	2317573674	1887	1887	1887	1887	0
627	20250304	095200	2317573674	1887	1887	1887	1887	1100
628	20250304	095100	2315497974	1887	1887	1887	1887	101
629	20250304	095000	2315307387	1887	1887	1887	1887	1522
630	20250304	094900	2312435373	1887	1887	1887	1887	357
631	20250304	094800	2311761714	1887	1887	1887	1887	1858
632	20250304	094700	2308255668	1887	1887	1887	1887	2
633	20250304	094600	2308251894	1887	1887	1887	1887	0
634	20250304	094500	2308251894	1887	1887	1887	1887	235
635	20250304	094400	2307808449	1887	1887	1887	1887	10
636	20250304	094300	2307789579	1887	1887	1887	1887	150
637	20250304	094200	2307506529	1887	1887	1887	1887	1
638	20250304	094100	2307504642	1887	1887	1887	1887	466
639	20250304	094000	2306625300	1887	1887	1887	1887	20
640	20250304	093900	2306587560	1887	1887	1887	1887	5968
641	20250304	093800	2295325944	1887	1887	1887	1887	2609
642	20250304	093700	2290402761	1887	1887	1887	1887	759
643	20250304	093600	2288970528	1887	1887	1887	1887	32305
644	20250304	093500	2228010993	1887	1887	1887	1887	22717
645	20250304	093400	2185144014	1887	1887	1887	1887	361
646	20250304	093300	2184462807	1887	1887	1887	1887	614
647	20250304	093200	2183304189	1887	1887	1887	1887	56287
648	20250304	093100	2077090620	1887	1887	1887	1887	112
649	20250304	093000	2076879276	1887	1887	1887	1887	27343
650	20250304	092900	2025283035	1887	1887	1887	1887	200
651	20250304	092800	2024905635	1887	1887	1887	1887	1924
652	20250304	092700	2021275047	1887	1887	1887	1887	654
653	20250304	092600	2020040949	1887	1887	1887	1887	541
654	20250304	092500	2019020082	1887	1887	1887	1887	9420
655	20250304	092400	2001244542	1887	1887	1887	1887	11461
656	20250304	092300	1979617635	1887	1887	1887	1887	3703
657	20250304	092200	1972630074	1887	1887	1887	1887	2187
658	20250304	092100	1968503205	1887	1887	1887	1887	321
659	20250304	092000	1967897478	1887	1887	1887	1887	531
660	20250304	091900	1966895481	1887	1887	1887	1887	2917
661	20250304	091800	1961391102	1887	1887	1887	1887	3493
662	20250304	091700	1954799811	1887	1887	1887	1887	2334
663	20250304	091600	1950395553	1887	1887	1887	1887	1184
664	20250304	091500	1948161345	1887	1887	1887	1887	2583
665	20250304	091400	1943287224	1887	1887	1887	1887	12861
666	20250304	091300	1919018517	1887	1887	1887	1887	3867
667	20250304	091200	1911721488	1887	1887	1887	1887	17416
668	20250304	091100	1878857496	1887	1887	1887	1887	1225
669	20250304	091000	1876545921	1887	1887	1887	1887	1878
670	20250304	090900	1873002135	1887	1887	1887	1887	7966
671	20250304	090800	1857970293	1887	1887	1887	1887	21318
672	20250304	090700	1817743227	1887	1887	1887	1887	3809
673	20250304	090600	1810555644	1887	1887	1887	1887	5702
674	20250304	090500	1799795970	1887	1887	1887	1887	12268
675	20250304	090400	1776646254	1887	1887	1887	1887	26740
676	20250304	090300	1726187874	1887	1887	1887	1887	749066
677	20250304	090200	312700332	1887	1887	1887	1887	165636
678	20250304	090100	0	1452	1452	1452	1452	0
679	20250304	090000	0	1452	1452	1452	1452	0