KissMeData/146060/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	203100	212509726	1237	1237	1237	1237	1332
3	20250306	203000	212509726	1237	1237	1237	1237	0
4	20250306	202900	212509726	1237	1237	1237	1237	0
5	20250306	202800	212509726	1237	1237	1237	1237	0
6	20250306	202700	212509726	1237	1237	1237	1237	0
7	20250306	202600	212509726	1237	1237	1237	1237	0
8	20250306	202500	212509726	1237	1237	1237	1237	0
9	20250306	202400	212509726	1237	1237	1237	1237	0
10	20250306	202300	212509726	1237	1237	1237	1237	0
11	20250306	202200	212509726	1237	1237	1237	1237	0
12	20250306	202100	212509726	1237	1237	1237	1237	0
13	20250306	202000	212509726	1237	1237	1237	1237	0
14	20250306	201900	212509726	1237	1237	1237	1237	0
15	20250306	201800	212509726	1237	1237	1237	1237	0
16	20250306	201700	212509726	1237	1237	1237	1237	0
17	20250306	201600	212509726	1237	1237	1237	1237	0
18	20250306	201500	212509726	1237	1237	1237	1237	0
19	20250306	201400	212509726	1237	1237	1237	1237	0
20	20250306	201300	212509726	1237	1237	1237	1237	0
21	20250306	201200	212509726	1237	1237	1237	1237	0
22	20250306	201100	212509726	1237	1237	1237	1237	0
23	20250306	201000	212509726	1237	1237	1237	1237	0
24	20250306	200900	212509726	1237	1237	1237	1237	0
25	20250306	200800	212509726	1237	1237	1237	1237	0
26	20250306	200700	212509726	1237	1237	1237	1237	0
27	20250306	200600	212509726	1237	1237	1237	1237	0
28	20250306	200500	212509726	1237	1237	1237	1237	0
29	20250306	200400	212509726	1237	1237	1237	1237	0
30	20250306	200300	212509726	1237	1237	1237	1237	0
31	20250306	200200	212509726	1237	1237	1237	1237	0
32	20250306	200100	212509726	1237	1237	1237	1237	1332
33	20250306	200000	212509726	1237	1237	1237	1237	0
34	20250306	195900	212509726	1237	1237	1237	1237	0
35	20250306	195800	212509726	1237	1237	1237	1237	0
36	20250306	195700	212509726	1237	1237	1237	1237	0
37	20250306	195600	212509726	1237	1237	1237	1237	0
38	20250306	195500	212509726	1237	1237	1237	1237	0
39	20250306	195400	212509726	1237	1237	1237	1237	0
40	20250306	195300	212509726	1237	1237	1237	1237	0
41	20250306	195200	212509726	1237	1237	1237	1237	0
42	20250306	195100	212509726	1237	1237	1237	1237	0
43	20250306	195000	212509726	1237	1237	1237	1237	0
44	20250306	194900	212509726	1237	1237	1237	1237	0
45	20250306	194800	212509726	1237	1237	1237	1237	0
46	20250306	194700	212509726	1237	1237	1237	1237	0
47	20250306	194600	212509726	1237	1237	1237	1237	0
48	20250306	194500	212509726	1237	1237	1237	1237	0
49	20250306	194400	212509726	1237	1237	1237	1237	0
50	20250306	194300	212509726	1237	1237	1237	1237	0
51	20250306	194200	212509726	1237	1237	1237	1237	0
52	20250306	194100	212509726	1237	1237	1237	1237	0
53	20250306	194000	212509726	1237	1237	1237	1237	0
54	20250306	193900	212509726	1237	1237	1237	1237	0
55	20250306	193800	212509726	1237	1237	1237	1237	0
56	20250306	193700	212509726	1237	1237	1237	1237	0
57	20250306	193600	212509726	1237	1237	1237	1237	0
58	20250306	193500	212509726	1237	1237	1237	1237	0
59	20250306	193400	212509726	1237	1237	1237	1237	0
60	20250306	193300	212509726	1237	1237	1237	1237	0
61	20250306	193200	212509726	1237	1237	1237	1237	0
62	20250306	193100	212509726	1237	1237	1237	1237	1332
63	20250306	193000	212509726	1237	1237	1237	1237	0
64	20250306	192900	212509726	1237	1237	1237	1237	0
65	20250306	192800	212509726	1237	1237	1237	1237	0
66	20250306	192700	212509726	1237	1237	1237	1237	0
67	20250306	192600	212509726	1237	1237	1237	1237	0
68	20250306	192500	212509726	1237	1237	1237	1237	0
69	20250306	192400	212509726	1237	1237	1237	1237	0
70	20250306	192300	212509726	1237	1237	1237	1237	0
71	20250306	192200	212509726	1237	1237	1237	1237	0
72	20250306	192100	212509726	1237	1237	1237	1237	0
73	20250306	192000	212509726	1237	1237	1237	1237	0
74	20250306	191900	212509726	1237	1237	1237	1237	0
75	20250306	191800	212509726	1237	1237	1237	1237	0
76	20250306	191700	212509726	1237	1237	1237	1237	0
77	20250306	191600	212509726	1237	1237	1237	1237	0
78	20250306	191500	212509726	1237	1237	1237	1237	0
79	20250306	191400	212509726	1237	1237	1237	1237	0
80	20250306	191300	212509726	1237	1237	1237	1237	0
81	20250306	191200	212509726	1237	1237	1237	1237	0
82	20250306	191100	212509726	1237	1237	1237	1237	0
83	20250306	191000	212509726	1237	1237	1237	1237	0
84	20250306	190900	212509726	1237	1237	1237	1237	0
85	20250306	190800	212509726	1237	1237	1237	1237	0
86	20250306	190700	212509726	1237	1237	1237	1237	0
87	20250306	190600	212509726	1237	1237	1237	1237	0
88	20250306	190500	212509726	1237	1237	1237	1237	0
89	20250306	190400	212509726	1237	1237	1237	1237	0
90	20250306	190300	212509726	1237	1237	1237	1237	0
91	20250306	190200	212509726	1237	1237	1237	1237	0
92	20250306	190100	212509726	1237	1237	1237	1237	1332
93	20250306	190000	212509726	1237	1237	1237	1237	0
94	20250306	185900	212509726	1237	1237	1237	1237	0
95	20250306	185800	212509726	1237	1237	1237	1237	0
96	20250306	185700	212509726	1237	1237	1237	1237	0
97	20250306	185600	212509726	1237	1237	1237	1237	0
98	20250306	185500	212509726	1237	1237	1237	1237	0
99	20250306	185400	212509726	1237	1237	1237	1237	0
100	20250306	185300	212509726	1237	1237	1237	1237	0
101	20250306	185200	212509726	1237	1237	1237	1237	0
102	20250306	185100	212509726	1237	1237	1237	1237	0
103	20250306	185000	212509726	1237	1237	1237	1237	0
104	20250306	184900	212509726	1237	1237	1237	1237	0
105	20250306	184800	212509726	1237	1237	1237	1237	0
106	20250306	184700	212509726	1237	1237	1237	1237	0
107	20250306	184600	212509726	1237	1237	1237	1237	0
108	20250306	184500	212509726	1237	1237	1237	1237	0
109	20250306	184400	212509726	1237	1237	1237	1237	0
110	20250306	184300	212509726	1237	1237	1237	1237	0
111	20250306	184200	212509726	1237	1237	1237	1237	0
112	20250306	184100	212509726	1237	1237	1237	1237	0
113	20250306	184000	212509726	1237	1237	1237	1237	0
114	20250306	183900	212509726	1237	1237	1237	1237	0
115	20250306	183800	212509726	1237	1237	1237	1237	0
116	20250306	183700	212509726	1237	1237	1237	1237	0
117	20250306	183600	212509726	1237	1237	1237	1237	0
118	20250306	183500	212509726	1237	1237	1237	1237	0
119	20250306	183400	212509726	1237	1237	1237	1237	0
120	20250306	183300	212509726	1237	1237	1237	1237	0
121	20250306	183200	212509726	1237	1237	1237	1237	0
122	20250306	183100	212509726	1237	1237	1237	1237	1332
123	20250306	183000	212509726	1237	1237	1237	1237	0
124	20250306	182900	212509726	1237	1237	1237	1237	0
125	20250306	182800	212509726	1237	1237	1237	1237	0
126	20250306	182700	212509726	1237	1237	1237	1237	0
127	20250306	182600	212509726	1237	1237	1237	1237	0
128	20250306	182500	212509726	1237	1237	1237	1237	0
129	20250306	182400	212509726	1237	1237	1237	1237	0
130	20250306	182300	212509726	1237	1237	1237	1237	0
131	20250306	182200	212509726	1237	1237	1237	1237	0
132	20250306	182100	212509726	1237	1237	1237	1237	0
133	20250306	182000	212509726	1237	1237	1237	1237	0
134	20250306	181900	212509726	1237	1237	1237	1237	0
135	20250306	181800	212509726	1237	1237	1237	1237	0
136	20250306	181700	212509726	1237	1237	1237	1237	0
137	20250306	181600	212509726	1237	1237	1237	1237	0
138	20250306	181500	212509726	1237	1237	1237	1237	0
139	20250306	181400	212509726	1237	1237	1237	1237	0
140	20250306	181300	212509726	1237	1237	1237	1237	0
141	20250306	181200	212509726	1237	1237	1237	1237	0
142	20250306	181100	212509726	1237	1237	1237	1237	0
143	20250306	181000	212509726	1237	1237	1237	1237	0
144	20250306	180900	212509726	1237	1237	1237	1237	0
145	20250306	180800	212509726	1237	1237	1237	1237	0
146	20250306	180700	212509726	1237	1237	1237	1237	0
147	20250306	180600	212509726	1237	1237	1237	1237	0
148	20250306	180500	212509726	1237	1237	1237	1237	0
149	20250306	180400	212509726	1237	1237	1237	1237	0
150	20250306	180300	212509726	1237	1237	1237	1237	0
151	20250306	180200	212509726	1237	1237	1237	1237	0
152	20250306	180100	212509726	1237	1237	1237	1237	1332
153	20250306	180000	212509726	1237	1237	1237	1237	0
154	20250306	175900	212509726	1237	1237	1237	1237	0
155	20250306	175800	212509726	1237	1237	1237	1237	0
156	20250306	175700	212509726	1237	1237	1237	1237	0
157	20250306	175600	212509726	1237	1237	1237	1237	0
158	20250306	175500	212509726	1237	1237	1237	1237	0
159	20250306	175400	212509726	1237	1237	1237	1237	0
160	20250306	175300	212509726	1237	1237	1237	1237	0
161	20250306	175200	212509726	1237	1237	1237	1237	0
162	20250306	175100	212509726	1237	1237	1237	1237	0
163	20250306	175000	212509726	1237	1237	1237	1237	0
164	20250306	174900	212509726	1237	1237	1237	1237	0
165	20250306	174800	212509726	1237	1237	1237	1237	0
166	20250306	174700	212509726	1237	1237	1237	1237	0
167	20250306	174600	212509726	1237	1237	1237	1237	0
168	20250306	174500	212509726	1237	1237	1237	1237	0
169	20250306	174400	212509726	1237	1237	1237	1237	0
170	20250306	174300	212509726	1237	1237	1237	1237	0
171	20250306	174200	212509726	1237	1237	1237	1237	0
172	20250306	174100	212509726	1237	1237	1237	1237	0
173	20250306	174000	212509726	1237	1237	1237	1237	0
174	20250306	173900	212509726	1237	1237	1237	1237	0
175	20250306	173800	212509726	1237	1237	1237	1237	0
176	20250306	173700	212509726	1237	1237	1237	1237	0
177	20250306	173600	212509726	1237	1237	1237	1237	0
178	20250306	173500	212509726	1237	1237	1237	1237	0
179	20250306	173400	212509726	1237	1237	1237	1237	0
180	20250306	173300	212509726	1237	1237	1237	1237	0
181	20250306	173200	212509726	1237	1237	1237	1237	0
182	20250306	173100	212509726	1237	1237	1237	1237	1332
183	20250306	173000	212509726	1237	1237	1237	1237	0
184	20250306	172900	212509726	1237	1237	1237	1237	0
185	20250306	172800	212509726	1237	1237	1237	1237	0
186	20250306	172700	212509726	1237	1237	1237	1237	0
187	20250306	172600	212509726	1237	1237	1237	1237	0
188	20250306	172500	212509726	1237	1237	1237	1237	0
189	20250306	172400	212509726	1237	1237	1237	1237	0
190	20250306	172300	212509726	1237	1237	1237	1237	0
191	20250306	172200	212509726	1237	1237	1237	1237	0
192	20250306	172100	212509726	1237	1237	1237	1237	0
193	20250306	172000	212509726	1237	1237	1237	1237	0
194	20250306	171900	212509726	1237	1237	1237	1237	0
195	20250306	171800	212509726	1237	1237	1237	1237	0
196	20250306	171700	212509726	1237	1237	1237	1237	0
197	20250306	171600	212509726	1237	1237	1237	1237	0
198	20250306	171500	212509726	1237	1237	1237	1237	0
199	20250306	171400	212509726	1237	1237	1237	1237	0
200	20250306	171300	212509726	1237	1237	1237	1237	0
201	20250306	171200	212509726	1237	1237	1237	1237	0
202	20250306	171100	212509726	1237	1237	1237	1237	0
203	20250306	171000	212509726	1237	1237	1237	1237	0
204	20250306	170900	212509726	1237	1237	1237	1237	0
205	20250306	170800	212509726	1237	1237	1237	1237	0
206	20250306	170700	212509726	1237	1237	1237	1237	0
207	20250306	170600	212509726	1237	1237	1237	1237	0
208	20250306	170500	212509726	1237	1237	1237	1237	0
209	20250306	170400	212509726	1237	1237	1237	1237	0
210	20250306	170300	212509726	1237	1237	1237	1237	0
211	20250306	170200	212509726	1237	1237	1237	1237	0
212	20250306	170100	212509726	1237	1237	1237	1237	1332
213	20250306	170000	212509726	1237	1237	1237	1237	0
214	20250306	165900	212509726	1237	1237	1237	1237	0
215	20250306	165800	212509726	1237	1237	1237	1237	0
216	20250306	165700	212509726	1237	1237	1237	1237	0
217	20250306	165600	212509726	1237	1237	1237	1237	0
218	20250306	165500	212509726	1237	1237	1237	1237	0
219	20250306	165400	212509726	1237	1237	1237	1237	0
220	20250306	165300	212509726	1237	1237	1237	1237	0
221	20250306	165200	212509726	1237	1237	1237	1237	0
222	20250306	165100	212509726	1237	1237	1237	1237	0
223	20250306	165000	212509726	1237	1237	1237	1237	0
224	20250306	164900	212509726	1237	1237	1237	1237	0
225	20250306	164800	212509726	1237	1237	1237	1237	0
226	20250306	164700	212509726	1237	1237	1237	1237	0
227	20250306	164600	212509726	1237	1237	1237	1237	0
228	20250306	164500	212509726	1237	1237	1237	1237	0
229	20250306	164400	212509726	1237	1237	1237	1237	0
230	20250306	164300	212509726	1237	1237	1237	1237	0
231	20250306	164200	212509726	1237	1237	1237	1237	0
232	20250306	164100	212509726	1237	1237	1237	1237	0
233	20250306	164000	212509726	1237	1237	1237	1237	0
234	20250306	163900	212509726	1237	1237	1237	1237	0
235	20250306	163800	212509726	1237	1237	1237	1237	0
236	20250306	163700	212509726	1237	1237	1237	1237	0
237	20250306	163600	212509726	1237	1237	1237	1237	0
238	20250306	163500	212509726	1237	1237	1237	1237	0
239	20250306	163400	212509726	1237	1237	1237	1237	0
240	20250306	163300	212509726	1237	1237	1237	1237	0
241	20250306	163200	212509726	1237	1237	1237	1237	0
242	20250306	163100	212509726	1237	1237	1237	1237	1332
243	20250306	163000	212509726	1237	1237	1237	1237	0
244	20250306	162900	212509726	1237	1237	1237	1237	0
245	20250306	162800	212509726	1237	1237	1237	1237	0
246	20250306	162700	212509726	1237	1237	1237	1237	0
247	20250306	162600	212509726	1237	1237	1237	1237	0
248	20250306	162500	212509726	1237	1237	1237	1237	0
249	20250306	162400	212509726	1237	1237	1237	1237	0
250	20250306	162300	212509726	1237	1237	1237	1237	0
251	20250306	162200	212509726	1237	1237	1237	1237	0
252	20250306	162100	212509726	1237	1237	1237	1237	0
253	20250306	162000	212509726	1237	1237	1237	1237	0
254	20250306	161900	212509726	1237	1237	1237	1237	0
255	20250306	161800	212509726	1237	1237	1237	1237	0
256	20250306	161700	212509726	1237	1237	1237	1237	0
257	20250306	161600	212509726	1237	1237	1237	1237	0
258	20250306	161500	212509726	1237	1237	1237	1237	0
259	20250306	161400	212509726	1237	1237	1237	1237	0
260	20250306	161300	212509726	1237	1237	1237	1237	0
261	20250306	161200	212509726	1237	1237	1237	1237	0
262	20250306	161100	212509726	1237	1237	1237	1237	0
263	20250306	161000	212509726	1237	1237	1237	1237	0
264	20250306	160900	212509726	1237	1237	1237	1237	0
265	20250306	160800	212509726	1237	1237	1237	1237	0
266	20250306	160700	212509726	1237	1237	1237	1237	0
267	20250306	160600	212509726	1237	1237	1237	1237	0
268	20250306	160500	212509726	1237	1237	1237	1237	0
269	20250306	160400	212509726	1237	1237	1237	1237	0
270	20250306	160300	212509726	1237	1237	1237	1237	0
271	20250306	160200	212509726	1237	1237	1237	1237	0
272	20250306	160100	212509726	1237	1237	1237	1237	1332
273	20250306	160000	212509726	1237	1237	1237	1237	0
274	20250306	155900	212509726	1237	1237	1237	1237	0
275	20250306	155800	212509726	1237	1237	1237	1237	0
276	20250306	155700	212509726	1237	1237	1237	1237	0
277	20250306	155600	212509726	1237	1237	1237	1237	0
278	20250306	155500	212509726	1237	1237	1237	1237	0
279	20250306	155400	212509726	1237	1237	1237	1237	0
280	20250306	155300	212509726	1237	1237	1237	1237	0
281	20250306	155200	212509726	1237	1237	1237	1237	0
282	20250306	155100	212509726	1237	1237	1237	1237	0
283	20250306	155000	212509726	1237	1237	1237	1237	0
284	20250306	154900	212509726	1237	1237	1237	1237	0
285	20250306	154800	212509726	1237	1237	1237	1237	0
286	20250306	154700	212509726	1237	1237	1237	1237	0
287	20250306	154600	212509726	1237	1237	1237	1237	0
288	20250306	154500	212509726	1237	1237	1237	1237	0
289	20250306	154400	212509726	1237	1237	1237	1237	0
290	20250306	154300	212509726	1237	1237	1237	1237	0
291	20250306	154200	212509726	1237	1237	1237	1237	0
292	20250306	154100	212509726	1237	1237	1237	1237	0
293	20250306	154000	212509726	1237	1237	1237	1237	0
294	20250306	153900	212509726	1237	1237	1237	1237	0
295	20250306	153800	212509726	1237	1237	1237	1237	0
296	20250306	153700	212509726	1237	1237	1237	1237	0
297	20250306	153600	212509726	1237	1237	1237	1237	0
298	20250306	153500	212509726	1237	1237	1237	1237	0
299	20250306	153400	212509726	1237	1237	1237	1237	0
300	20250306	153300	212509726	1237	1237	1237	1237	0
301	20250306	153200	212509726	1237	1237	1237	1237	0
302	20250306	153100	212509726	1237	1237	1237	1237	1332
303	20250306	153000	212509726	1237	1237	1237	1237	1332
304	20250306	152900	210862042	1237	1237	1237	1237	0
305	20250306	152800	210862042	1237	1237	1237	1237	0
306	20250306	152700	210862042	1237	1237	1237	1237	0
307	20250306	152600	210862042	1237	1237	1237	1237	0
308	20250306	152500	210862042	1237	1237	1237	1237	0
309	20250306	152400	210862042	1237	1237	1237	1237	0
310	20250306	152300	210862042	1237	1237	1237	1237	0
311	20250306	152200	210862042	1237	1237	1237	1237	0
312	20250306	152100	210862042	1237	1237	1237	1237	0
313	20250306	152000	210862042	1237	1237	1237	1237	0
314	20250306	151900	210862042	1237	1237	1237	1237	55
315	20250306	151800	210794007	1237	1237	1237	1237	0
316	20250306	151700	210794007	1237	1237	1237	1237	0
317	20250306	151600	210794007	1237	1237	1237	1237	0
318	20250306	151500	210794007	1237	1231	1237	1228	1459
319	20250306	151400	209000615	1238	1238	1238	1238	0
320	20250306	151300	209000615	1238	1232	1238	1232	217
321	20250306	151200	208733265	1232	1232	1232	1232	0
322	20250306	151100	208733265	1232	1232	1232	1232	99
323	20250306	151000	208611297	1238	1238	1238	1238	0
324	20250306	150900	208611297	1238	1238	1238	1238	0
325	20250306	150800	208611297	1238	1238	1238	1238	1
326	20250306	150700	208610059	1237	1237	1237	1237	0
327	20250306	150600	208610059	1237	1237	1237	1237	0
328	20250306	150500	208610059	1237	1237	1237	1237	0
329	20250306	150400	208610059	1237	1237	1237	1237	4
330	20250306	150300	208605111	1232	1234	1234	1232	1807
331	20250306	150200	206377878	1234	1234	1234	1234	0
332	20250306	150100	206377878	1234	1236	1236	1234	211
333	20250306	150000	206117500	1238	1238	1238	1238	0
334	20250306	145900	206117500	1238	1238	1238	1238	0
335	20250306	145800	206117500	1238	1238	1238	1238	0
336	20250306	145700	206117500	1238	1238	1238	1238	0
337	20250306	145600	206117500	1238	1238	1238	1238	0
338	20250306	145500	206117500	1238	1235	1238	1235	10
339	20250306	145400	206105132	1234	1234	1234	1234	672
340	20250306	145300	205275884	1233	1233	1233	1233	0
341	20250306	145200	205275884	1233	1233	1233	1233	0
342	20250306	145100	205275884	1233	1233	1233	1233	0
343	20250306	145000	205275884	1233	1233	1233	1233	0
344	20250306	144900	205275884	1233	1233	1233	1233	325
345	20250306	144800	204875159	1233	1233	1233	1233	0
346	20250306	144700	204875159	1233	1233	1233	1233	1
347	20250306	144600	204873926	1234	1234	1234	1234	0
348	20250306	144500	204873926	1234	1234	1234	1234	30
349	20250306	144400	204836906	1233	1233	1233	1233	0
350	20250306	144300	204836906	1233	1233	1233	1233	0
351	20250306	144200	204836906	1233	1233	1233	1233	0
352	20250306	144100	204836906	1233	1233	1233	1233	0
353	20250306	144000	204836906	1233	1233	1233	1233	0
354	20250306	143900	204836906	1233	1233	1233	1233	0
355	20250306	143800	204836906	1233	1233	1233	1233	261
356	20250306	143700	204515093	1233	1233	1233	1233	0
357	20250306	143600	204515093	1233	1233	1233	1233	0
358	20250306	143500	204515093	1233	1233	1233	1233	443
359	20250306	143400	203968874	1233	1233	1233	1233	57
360	20250306	143300	203898593	1232	1232	1232	1232	0
361	20250306	143200	203898593	1232	1232	1232	1232	0
362	20250306	143100	203898593	1232	1232	1232	1232	97
363	20250306	143000	203779089	1232	1232	1232	1232	0
364	20250306	142900	203779089	1232	1232	1232	1232	0
365	20250306	142800	203779089	1232	1232	1232	1232	0
366	20250306	142700	203779089	1232	1232	1232	1232	0
367	20250306	142600	203779089	1232	1232	1232	1232	0
368	20250306	142500	203779089	1232	1232	1232	1232	0
369	20250306	142400	203779089	1232	1232	1232	1232	35
370	20250306	142300	203735969	1238	1238	1238	1238	0
371	20250306	142200	203735969	1238	1238	1238	1238	0
372	20250306	142100	203735969	1238	1238	1238	1238	121
373	20250306	142000	203586171	1230	1230	1230	1230	255
374	20250306	141900	203272521	1229	1229	1229	1229	0
375	20250306	141800	203272521	1229	1229	1229	1229	0
376	20250306	141700	203272521	1229	1233	1233	1229	717
377	20250306	141600	202390461	1238	1238	1238	1238	0
378	20250306	141500	202390461	1238	1234	1238	1232	450
379	20250306	141400	201835922	1232	1232	1232	1232	0
380	20250306	141300	201835922	1232	1237	1237	1232	488
381	20250306	141200	201233809	1238	1238	1238	1238	0
382	20250306	141100	201233809	1238	1238	1238	1238	1
383	20250306	141000	201232571	1238	1238	1238	1238	0
384	20250306	140900	201232571	1238	1238	1238	1238	0
385	20250306	140800	201232571	1238	1240	1240	1238	175
386	20250306	140700	201015891	1240	1240	1240	1240	0
387	20250306	140600	201015891	1240	1240	1240	1240	239
388	20250306	140500	200719531	1240	1240	1240	1240	0
389	20250306	140400	200719531	1240	1240	1240	1240	0
390	20250306	140300	200719531	1240	1240	1240	1240	0
391	20250306	140200	200719531	1240	1240	1240	1240	530
392	20250306	140100	200062331	1245	1245	1245	1245	0
393	20250306	140000	200062331	1245	1245	1245	1245	0
394	20250306	135900	200062331	1245	1245	1245	1245	0
395	20250306	135800	200062331	1245	1245	1245	1245	0
396	20250306	135700	200062331	1245	1245	1245	1245	1
397	20250306	135600	200061086	1238	1238	1238	1238	0
398	20250306	135500	200061086	1238	1246	1246	1238	33
399	20250306	135400	200020224	1248	1248	1248	1248	0
400	20250306	135300	200020224	1248	1248	1248	1248	0
401	20250306	135200	200020224	1248	1248	1248	1248	0
402	20250306	135100	200020224	1248	1248	1248	1248	0
403	20250306	135000	200020224	1248	1240	1248	1240	381
404	20250306	134900	199547773	1240	1243	1243	1240	5119
405	20250306	134800	193197640	1243	1243	1243	1243	71
406	20250306	134700	193109387	1243	1243	1243	1243	0
407	20250306	134600	193109387	1243	1243	1243	1243	48
408	20250306	134500	193049723	1248	1248	1248	1248	0
409	20250306	134400	193049723	1248	1248	1248	1248	0
410	20250306	134300	193049723	1248	1248	1248	1248	1
411	20250306	134200	193048475	1242	1242	1242	1242	620
412	20250306	134100	192278435	1243	1243	1243	1243	10
413	20250306	134000	192266005	1243	1243	1243	1243	259
414	20250306	133900	191944068	1248	1248	1248	1248	76
415	20250306	133800	191849220	1243	1243	1243	1243	1
416	20250306	133700	191847977	1248	1248	1248	1248	0
417	20250306	133600	191847977	1248	1248	1248	1248	101
418	20250306	133500	191721929	1242	1242	1242	1242	0
419	20250306	133400	191721929	1242	1242	1242	1242	0
420	20250306	133300	191721929	1242	1242	1242	1242	0
421	20250306	133200	191721929	1242	1242	1242	1242	0
422	20250306	133100	191721929	1242	1242	1242	1242	3
423	20250306	133000	191718203	1248	1242	1248	1240	9501
424	20250306	132900	179932408	1248	1248	1248	1248	0
425	20250306	132800	179932408	1248	1248	1248	1248	0
426	20250306	132700	179932408	1248	1248	1248	1248	0
427	20250306	132600	179932408	1248	1248	1248	1248	0
428	20250306	132500	179932408	1248	1248	1248	1248	0
429	20250306	132400	179932408	1248	1248	1248	1248	0
430	20250306	132300	179932408	1248	1248	1248	1248	0
431	20250306	132200	179932408	1248	1248	1248	1248	0
432	20250306	132100	179932408	1248	1248	1248	1248	69
433	20250306	132000	179846296	1247	1247	1247	1247	0
434	20250306	131900	179846296	1247	1247	1247	1247	0
435	20250306	131800	179846296	1247	1247	1247	1247	10
436	20250306	131700	179833826	1247	1247	1247	1247	550
437	20250306	131600	179147976	1246	1246	1246	1246	0
438	20250306	131500	179147976	1246	1246	1246	1246	0
439	20250306	131400	179147976	1246	1246	1246	1246	500
440	20250306	131300	178524976	1245	1245	1245	1245	0
441	20250306	131200	178524976	1245	1244	1245	1244	787
442	20250306	131100	177545165	1240	1240	1240	1240	0
443	20250306	131000	177545165	1240	1240	1240	1240	0
444	20250306	130900	177545165	1240	1240	1240	1240	0
445	20250306	130800	177545165	1240	1240	1240	1240	0
446	20250306	130700	177545165	1240	1240	1240	1240	0
447	20250306	130600	177545165	1240	1240	1240	1240	0
448	20250306	130500	177545165	1240	1240	1240	1240	0
449	20250306	130400	177545165	1240	1240	1240	1240	975
450	20250306	130300	176336165	1241	1241	1241	1241	0
451	20250306	130200	176336165	1241	1241	1241	1241	0
452	20250306	130100	176336165	1241	1241	1241	1241	521
453	20250306	130000	175689604	1244	1244	1244	1244	0
454	20250306	125900	175689604	1244	1244	1244	1244	0
455	20250306	125800	175689604	1244	1244	1244	1244	0
456	20250306	125700	175689604	1244	1244	1244	1244	6
457	20250306	125600	175682140	1244	1244	1244	1244	0
458	20250306	125500	175682140	1244	1244	1244	1244	0
459	20250306	125400	175682140	1244	1244	1244	1244	0
460	20250306	125300	175682140	1244	1246	1246	1244	504
461	20250306	125200	175054164	1246	1246	1246	1246	0
462	20250306	125100	175054164	1246	1246	1246	1246	0
463	20250306	125000	175054164	1246	1246	1246	1246	1
464	20250306	124900	175052918	1241	1241	1241	1241	0
465	20250306	124800	175052918	1241	1241	1241	1241	835
466	20250306	124700	174016683	1247	1245	1247	1245	551
467	20250306	124600	173330686	1248	1248	1248	1248	0
468	20250306	124500	173330686	1248	1241	1248	1240	11202
469	20250306	124400	159439890	1248	1248	1248	1248	0
470	20250306	124300	159439890	1248	1247	1248	1247	30
471	20250306	124200	159402467	1247	1247	1247	1247	1
472	20250306	124100	159401220	1240	1241	1241	1240	3100
473	20250306	124000	155557087	1242	1242	1242	1242	3111
474	20250306	123900	151693225	1247	1247	1247	1247	0
475	20250306	123800	151693225	1247	1247	1247	1247	0
476	20250306	123700	151693225	1247	1244	1247	1242	867
477	20250306	123600	150616400	1244	1244	1244	1244	108
478	20250306	123500	150482048	1244	1244	1244	1244	0
479	20250306	123400	150482048	1244	1244	1247	1244	1212
480	20250306	123300	148974317	1247	1247	1247	1247	3
481	20250306	123200	148970576	1247	1247	1247	1247	0
482	20250306	123100	148970576	1247	1247	1247	1247	0
483	20250306	123000	148970576	1247	1247	1247	1247	2
484	20250306	122900	148968082	1241	1241	1241	1241	700
485	20250306	122800	148099382	1248	1248	1248	1248	2
486	20250306	122700	148096886	1245	1245	1245	1245	2233
487	20250306	122600	145316801	1245	1246	1246	1245	7698
488	20250306	122500	135730597	1246	1246	1246	1246	0
489	20250306	122400	135730597	1246	1246	1246	1246	806
490	20250306	122300	134726321	1246	1246	1246	1246	2
491	20250306	122200	134723829	1245	1241	1245	1241	2274
492	20250306	122100	131893953	1241	1241	1241	1241	0
493	20250306	122000	131893953	1241	1241	1241	1241	0
494	20250306	121900	131893953	1241	1241	1241	1241	0
495	20250306	121800	131893953	1241	1241	1241	1241	0
496	20250306	121700	131893953	1241	1241	1241	1241	0
497	20250306	121600	131893953	1241	1241	1241	1241	0
498	20250306	121500	131893953	1241	1241	1241	1241	1
499	20250306	121400	131892712	1237	1237	1237	1237	0
500	20250306	121300	131892712	1237	1237	1237	1237	0
501	20250306	121200	131892712	1237	1237	1237	1237	0
502	20250306	121100	131892712	1237	1237	1237	1237	0
503	20250306	121000	131892712	1237	1237	1237	1237	0
504	20250306	120900	131892712	1237	1237	1237	1237	312
505	20250306	120800	131506768	1241	1241	1241	1241	0
506	20250306	120700	131506768	1241	1241	1241	1241	0
507	20250306	120600	131506768	1241	1239	1241	1237	1234
508	20250306	120500	129980154	1241	1241	1241	1241	0
509	20250306	120400	129980154	1241	1241	1241	1241	0
510	20250306	120300	129980154	1241	1241	1241	1241	0
511	20250306	120200	129980154	1241	1241	1241	1241	0
512	20250306	120100	129980154	1241	1241	1241	1241	0
513	20250306	120000	129980154	1241	1241	1241	1241	0
514	20250306	115900	129980154	1241	1241	1241	1241	0
515	20250306	115800	129980154	1241	1241	1241	1241	0
516	20250306	115700	129980154	1241	1241	1241	1241	0
517	20250306	115600	129980154	1241	1241	1241	1241	0
518	20250306	115500	129980154	1241	1241	1241	1241	0
519	20250306	115400	129980154	1241	1241	1241	1241	0
520	20250306	115300	129980154	1241	1241	1241	1241	0
521	20250306	115200	129980154	1241	1241	1241	1241	0
522	20250306	115100	129980154	1241	1241	1241	1241	0
523	20250306	115000	129980154	1241	1241	1241	1241	0
524	20250306	114900	129980154	1241	1241	1241	1241	0
525	20250306	114800	129980154	1241	1241	1241	1241	0
526	20250306	114700	129980154	1241	1241	1241	1241	0
527	20250306	114600	129980154	1241	1241	1241	1241	2
528	20250306	114500	129977672	1235	1235	1235	1235	0
529	20250306	114400	129977672	1235	1235	1235	1235	0
530	20250306	114300	129977672	1235	1235	1235	1235	0
531	20250306	114200	129977672	1235	1235	1235	1235	0
532	20250306	114100	129977672	1235	1235	1235	1235	0
533	20250306	114000	129977672	1235	1235	1235	1235	0
534	20250306	113900	129977672	1235	1235	1235	1235	316
535	20250306	113800	129587412	1236	1236	1236	1236	0
536	20250306	113700	129587412	1236	1236	1236	1236	292
537	20250306	113600	129226500	1237	1237	1237	1237	0
538	20250306	113500	129226500	1237	1237	1237	1237	0
539	20250306	113400	129226500	1237	1237	1237	1237	0
540	20250306	113300	129226500	1237	1237	1237	1237	0
541	20250306	113200	129226500	1237	1237	1237	1237	0
542	20250306	113100	129226500	1237	1237	1237	1237	0
543	20250306	113000	129226500	1237	1237	1237	1237	0
544	20250306	112900	129226500	1237	1237	1237	1237	0
545	20250306	112800	129226500	1237	1237	1237	1237	60
546	20250306	112700	129152280	1242	1242	1242	1242	0
547	20250306	112600	129152280	1242	1242	1242	1242	0
548	20250306	112500	129152280	1242	1242	1242	1242	0
549	20250306	112400	129152280	1242	1242	1242	1242	0
550	20250306	112300	129152280	1242	1242	1242	1242	0
551	20250306	112200	129152280	1242	1242	1242	1242	0
552	20250306	112100	129152280	1242	1242	1242	1242	0
553	20250306	112000	129152280	1242	1242	1242	1242	469
554	20250306	111900	128569782	1242	1240	1242	1240	435
555	20250306	111800	128029518	1238	1238	1238	1238	130
556	20250306	111700	127868578	1240	1240	1240	1240	1182
557	20250306	111600	126402898	1242	1242	1242	1242	0
558	20250306	111500	126402898	1242	1242	1242	1242	0
559	20250306	111400	126402898	1242	1242	1242	1242	0
560	20250306	111300	126402898	1242	1242	1242	1242	0
561	20250306	111200	126402898	1242	1242	1242	1242	6
562	20250306	111100	126395446	1242	1240	1242	1240	504
563	20250306	111000	125770482	1241	1241	1241	1241	0
564	20250306	110900	125770482	1241	1241	1241	1241	0
565	20250306	110800	125770482	1241	1240	1241	1240	367
566	20250306	110700	125315355	1241	1241	1241	1241	0
567	20250306	110600	125315355	1241	1241	1241	1241	0
568	20250306	110500	125315355	1241	1241	1241	1241	0
569	20250306	110400	125315355	1241	1241	1241	1241	1
570	20250306	110300	125314114	1241	1241	1241	1241	0
571	20250306	110200	125314114	1241	1241	1241	1241	0
572	20250306	110100	125314114	1241	1241	1241	1241	0
573	20250306	110000	125314114	1241	1241	1241	1241	50
574	20250306	105900	125252064	1241	1241	1241	1241	306
575	20250306	105800	124872318	1240	1240	1240	1240	0
576	20250306	105700	124872318	1240	1240	1240	1240	0
577	20250306	105600	124872318	1240	1240	1240	1240	0
578	20250306	105500	124872318	1240	1240	1240	1240	1
579	20250306	105400	124871078	1242	1242	1242	1242	0
580	20250306	105300	124871078	1242	1242	1242	1242	0
581	20250306	105200	124871078	1242	1242	1242	1242	0
582	20250306	105100	124871078	1242	1242	1242	1242	2
583	20250306	105000	124868594	1239	1239	1239	1239	0
584	20250306	104900	124868594	1239	1239	1239	1239	0
585	20250306	104800	124868594	1239	1239	1239	1239	51
586	20250306	104700	124805405	1239	1239	1239	1239	0
587	20250306	104600	124805405	1239	1239	1239	1239	0
588	20250306	104500	124805405	1239	1239	1239	1239	0
589	20250306	104400	124805405	1239	1239	1239	1239	0
590	20250306	104300	124805405	1239	1239	1239	1239	1
591	20250306	104200	124804166	1242	1242	1242	1242	0
592	20250306	104100	124804166	1242	1242	1242	1242	0
593	20250306	104000	124804166	1242	1242	1242	1242	0
594	20250306	103900	124804166	1242	1242	1242	1242	0
595	20250306	103800	124804166	1242	1242	1242	1242	0
596	20250306	103700	124804166	1242	1242	1242	1242	0
597	20250306	103600	124804166	1242	1242	1242	1242	0
598	20250306	103500	124804166	1242	1242	1242	1242	0
599	20250306	103400	124804166	1242	1242	1242	1242	5
600	20250306	103300	124797956	1243	1243	1243	1243	0
601	20250306	103200	124797956	1243	1243	1243	1243	0
602	20250306	103100	124797956	1243	1243	1243	1243	0
603	20250306	103000	124797956	1243	1243	1243	1243	0
604	20250306	102900	124797956	1243	1243	1243	1243	0
605	20250306	102800	124797956	1243	1243	1243	1243	621
606	20250306	102700	124026053	1243	1243	1243	1243	0
607	20250306	102600	124026053	1243	1243	1243	1243	0
608	20250306	102500	124026053	1243	1238	1243	1238	303
609	20250306	102400	123650929	1243	1243	1243	1243	0
610	20250306	102300	123650929	1243	1243	1243	1243	0
611	20250306	102200	123650929	1243	1243	1243	1243	0
612	20250306	102100	123650929	1243	1243	1243	1243	59
613	20250306	102000	123577592	1243	1243	1243	1243	0
614	20250306	101900	123577592	1243	1243	1243	1243	381
615	20250306	101800	123104009	1244	1244	1244	1244	10
616	20250306	101700	123091569	1244	1238	1244	1238	72
617	20250306	101600	123002421	1243	1241	1243	1241	1225
618	20250306	101500	121480410	1241	1241	1241	1241	5
619	20250306	101400	121474205	1235	1235	1235	1235	1
620	20250306	101300	121472970	1236	1236	1236	1236	749
621	20250306	101200	120547206	1241	1241	1241	1241	0
622	20250306	101100	120547206	1241	1241	1241	1241	0
623	20250306	101000	120547206	1241	1236	1241	1236	538
624	20250306	100900	119882104	1238	1238	1238	1238	0
625	20250306	100800	119882104	1238	1236	1238	1236	806
626	20250306	100700	118885276	1238	1238	1238	1238	288
627	20250306	100600	118528732	1238	1238	1238	1238	4
628	20250306	100500	118523780	1236	1236	1236	1236	0
629	20250306	100400	118523780	1236	1238	1238	1236	21
630	20250306	100300	118497784	1240	1240	1240	1240	1
631	20250306	100200	118496544	1240	1240	1240	1240	0
632	20250306	100100	118496544	1240	1240	1240	1240	2
633	20250306	100000	118494064	1241	1241	1241	1241	0
634	20250306	095900	118494064	1241	1235	1241	1235	3
635	20250306	095800	118490353	1241	1237	1241	1237	587
636	20250306	095700	117762786	1237	1237	1237	1237	0
637	20250306	095600	117762786	1237	1237	1237	1237	0
638	20250306	095500	117762786	1237	1237	1237	1237	0
639	20250306	095400	117762786	1237	1237	1237	1237	2
640	20250306	095300	117760312	1232	1232	1232	1232	0
641	20250306	095200	117760312	1232	1232	1232	1232	0
642	20250306	095100	117760312	1232	1233	1233	1232	1221
643	20250306	095000	116255393	1237	1233	1237	1233	328
644	20250306	094900	115850965	1237	1237	1237	1237	0
645	20250306	094800	115850965	1237	1237	1237	1237	0
646	20250306	094700	115850965	1237	1237	1237	1237	0
647	20250306	094600	115850965	1237	1237	1237	1237	0
648	20250306	094500	115850965	1237	1237	1237	1237	0
649	20250306	094400	115850965	1237	1237	1237	1237	18
650	20250306	094300	115828699	1237	1237	1237	1237	1
651	20250306	094200	115827462	1237	1237	1237	1237	0
652	20250306	094100	115827462	1237	1237	1237	1237	1
653	20250306	094000	115826225	1237	1237	1237	1237	1
654	20250306	093900	115824988	1232	1232	1232	1232	0
655	20250306	093800	115824988	1232	1233	1237	1232	528
656	20250306	093700	115174145	1232	1234	1234	1232	1235
657	20250306	093600	113652205	1234	1234	1234	1234	0
658	20250306	093500	113652205	1234	1236	1236	1234	300
659	20250306	093400	113281941	1236	1236	1236	1236	23
660	20250306	093300	113253513	1235	1236	1236	1235	3
661	20250306	093200	113249806	1235	1235	1235	1235	1374
662	20250306	093100	111552916	1236	1236	1236	1236	0
663	20250306	093000	111552916	1236	1236	1236	1236	2700
664	20250306	092900	108215716	1236	1236	1236	1235	1851
665	20250306	092800	105928405	1235	1235	1235	1235	0
666	20250306	092700	105928405	1235	1236	1236	1235	176
667	20250306	092600	105711019	1242	1237	1242	1236	618
668	20250306	092500	104947099	1237	1237	1237	1237	19
669	20250306	092400	104923596	1246	1238	1246	1237	272
670	20250306	092300	104586583	1238	1238	1238	1238	2710
671	20250306	092200	101231603	1245	1245	1245	1245	0
672	20250306	092100	101231603	1245	1238	1246	1238	303
673	20250306	092000	100856467	1238	1238	1238	1238	1874
674	20250306	091900	98536455	1246	1245	1248	1245	2650
675	20250306	091800	95235022	1246	1245	1246	1245	1980
676	20250306	091700	92768146	1237	1245	1245	1237	11
677	20250306	091600	92754459	1245	1241	1245	1241	1393
678	20250306	091500	91020445	1245	1245	1245	1245	0
679	20250306	091400	91020445	1245	1245	1245	1245	0
680	20250306	091300	91020445	1245	1237	1245	1237	322
681	20250306	091200	90622115	1246	1246	1246	1246	0
682	20250306	091100	90622115	1246	1246	1246	1246	2
683	20250306	091000	90619623	1241	1245	1245	1241	806
684	20250306	090900	89619373	1245	1236	1246	1236	1126
685	20250306	090800	88220407	1236	1237	1249	1235	3193
686	20250306	090700	84275860	1249	1241	1252	1239	1336
687	20250306	090600	82611670	1251	1242	1251	1241	712
688	20250306	090500	81727948	1253	1253	1254	1253	325
689	20250306	090400	81320722	1254	1245	1254	1242	8328
690	20250306	090300	70941607	1257	1255	1258	1242	10709
691	20250306	090200	57540739	1247	1245	1261	1241	20955
692	20250306	090100	31360018	1245	1264	1269	1245	6591
693	20250306	090000	23098426	1265	1255	1268	1246	18350