KissMeData/128540/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	202500	1572288221	1640	1640	1640	1640	8466
3	20250306	202400	1572288221	1640	1640	1640	1640	0
4	20250306	202300	1572288221	1640	1640	1640	1640	0
5	20250306	202200	1572288221	1640	1640	1640	1640	0
6	20250306	202100	1572288221	1640	1640	1640	1640	0
7	20250306	202000	1572288221	1640	1640	1640	1640	0
8	20250306	201900	1572288221	1640	1640	1640	1640	0
9	20250306	201800	1572288221	1640	1640	1640	1640	0
10	20250306	201700	1572288221	1640	1640	1640	1640	0
11	20250306	201600	1572288221	1640	1640	1640	1640	0
12	20250306	201500	1572288221	1640	1640	1640	1640	0
13	20250306	201400	1572288221	1640	1640	1640	1640	0
14	20250306	201300	1572288221	1640	1640	1640	1640	0
15	20250306	201200	1572288221	1640	1640	1640	1640	0
16	20250306	201100	1572288221	1640	1640	1640	1640	0
17	20250306	201000	1572288221	1640	1640	1640	1640	0
18	20250306	200900	1572288221	1640	1640	1640	1640	0
19	20250306	200800	1572288221	1640	1640	1640	1640	0
20	20250306	200700	1572288221	1640	1640	1640	1640	0
21	20250306	200600	1572288221	1640	1640	1640	1640	0
22	20250306	200500	1572288221	1640	1640	1640	1640	0
23	20250306	200400	1572288221	1640	1640	1640	1640	0
24	20250306	200300	1572288221	1640	1640	1640	1640	0
25	20250306	200200	1572288221	1640	1640	1640	1640	0
26	20250306	200100	1572288221	1640	1640	1640	1640	0
27	20250306	200000	1572288221	1640	1640	1640	1640	0
28	20250306	195900	1572288221	1640	1640	1640	1640	0
29	20250306	195800	1572288221	1640	1640	1640	1640	0
30	20250306	195700	1572288221	1640	1640	1640	1640	0
31	20250306	195600	1572288221	1640	1640	1640	1640	0
32	20250306	195500	1572288221	1640	1640	1640	1640	8466
33	20250306	195400	1572288221	1640	1640	1640	1640	0
34	20250306	195300	1572288221	1640	1640	1640	1640	0
35	20250306	195200	1572288221	1640	1640	1640	1640	0
36	20250306	195100	1572288221	1640	1640	1640	1640	0
37	20250306	195000	1572288221	1640	1640	1640	1640	0
38	20250306	194900	1572288221	1640	1640	1640	1640	0
39	20250306	194800	1572288221	1640	1640	1640	1640	0
40	20250306	194700	1572288221	1640	1640	1640	1640	0
41	20250306	194600	1572288221	1640	1640	1640	1640	0
42	20250306	194500	1572288221	1640	1640	1640	1640	0
43	20250306	194400	1572288221	1640	1640	1640	1640	0
44	20250306	194300	1572288221	1640	1640	1640	1640	0
45	20250306	194200	1572288221	1640	1640	1640	1640	0
46	20250306	194100	1572288221	1640	1640	1640	1640	0
47	20250306	194000	1572288221	1640	1640	1640	1640	0
48	20250306	193900	1572288221	1640	1640	1640	1640	0
49	20250306	193800	1572288221	1640	1640	1640	1640	0
50	20250306	193700	1572288221	1640	1640	1640	1640	0
51	20250306	193600	1572288221	1640	1640	1640	1640	0
52	20250306	193500	1572288221	1640	1640	1640	1640	0
53	20250306	193400	1572288221	1640	1640	1640	1640	0
54	20250306	193300	1572288221	1640	1640	1640	1640	0
55	20250306	193200	1572288221	1640	1640	1640	1640	0
56	20250306	193100	1572288221	1640	1640	1640	1640	0
57	20250306	193000	1572288221	1640	1640	1640	1640	0
58	20250306	192900	1572288221	1640	1640	1640	1640	0
59	20250306	192800	1572288221	1640	1640	1640	1640	0
60	20250306	192700	1572288221	1640	1640	1640	1640	0
61	20250306	192600	1572288221	1640	1640	1640	1640	0
62	20250306	192500	1572288221	1640	1640	1640	1640	8466
63	20250306	192400	1572288221	1640	1640	1640	1640	0
64	20250306	192300	1572288221	1640	1640	1640	1640	0
65	20250306	192200	1572288221	1640	1640	1640	1640	0
66	20250306	192100	1572288221	1640	1640	1640	1640	0
67	20250306	192000	1572288221	1640	1640	1640	1640	0
68	20250306	191900	1572288221	1640	1640	1640	1640	0
69	20250306	191800	1572288221	1640	1640	1640	1640	0
70	20250306	191700	1572288221	1640	1640	1640	1640	0
71	20250306	191600	1572288221	1640	1640	1640	1640	0
72	20250306	191500	1572288221	1640	1640	1640	1640	0
73	20250306	191400	1572288221	1640	1640	1640	1640	0
74	20250306	191300	1572288221	1640	1640	1640	1640	0
75	20250306	191200	1572288221	1640	1640	1640	1640	0
76	20250306	191100	1572288221	1640	1640	1640	1640	0
77	20250306	191000	1572288221	1640	1640	1640	1640	0
78	20250306	190900	1572288221	1640	1640	1640	1640	0
79	20250306	190800	1572288221	1640	1640	1640	1640	0
80	20250306	190700	1572288221	1640	1640	1640	1640	0
81	20250306	190600	1572288221	1640	1640	1640	1640	0
82	20250306	190500	1572288221	1640	1640	1640	1640	0
83	20250306	190400	1572288221	1640	1640	1640	1640	0
84	20250306	190300	1572288221	1640	1640	1640	1640	0
85	20250306	190200	1572288221	1640	1640	1640	1640	0
86	20250306	190100	1572288221	1640	1640	1640	1640	0
87	20250306	190000	1572288221	1640	1640	1640	1640	0
88	20250306	185900	1572288221	1640	1640	1640	1640	0
89	20250306	185800	1572288221	1640	1640	1640	1640	0
90	20250306	185700	1572288221	1640	1640	1640	1640	0
91	20250306	185600	1572288221	1640	1640	1640	1640	0
92	20250306	185500	1572288221	1640	1640	1640	1640	8466
93	20250306	185400	1572288221	1640	1640	1640	1640	0
94	20250306	185300	1572288221	1640	1640	1640	1640	0
95	20250306	185200	1572288221	1640	1640	1640	1640	0
96	20250306	185100	1572288221	1640	1640	1640	1640	0
97	20250306	185000	1572288221	1640	1640	1640	1640	0
98	20250306	184900	1572288221	1640	1640	1640	1640	0
99	20250306	184800	1572288221	1640	1640	1640	1640	0
100	20250306	184700	1572288221	1640	1640	1640	1640	0
101	20250306	184600	1572288221	1640	1640	1640	1640	0
102	20250306	184500	1572288221	1640	1640	1640	1640	0
103	20250306	184400	1572288221	1640	1640	1640	1640	0
104	20250306	184300	1572288221	1640	1640	1640	1640	0
105	20250306	184200	1572288221	1640	1640	1640	1640	0
106	20250306	184100	1572288221	1640	1640	1640	1640	0
107	20250306	184000	1572288221	1640	1640	1640	1640	0
108	20250306	183900	1572288221	1640	1640	1640	1640	0
109	20250306	183800	1572288221	1640	1640	1640	1640	0
110	20250306	183700	1572288221	1640	1640	1640	1640	0
111	20250306	183600	1572288221	1640	1640	1640	1640	0
112	20250306	183500	1572288221	1640	1640	1640	1640	0
113	20250306	183400	1572288221	1640	1640	1640	1640	0
114	20250306	183300	1572288221	1640	1640	1640	1640	0
115	20250306	183200	1572288221	1640	1640	1640	1640	0
116	20250306	183100	1572288221	1640	1640	1640	1640	0
117	20250306	183000	1572288221	1640	1640	1640	1640	0
118	20250306	182900	1572288221	1640	1640	1640	1640	0
119	20250306	182800	1572288221	1640	1640	1640	1640	0
120	20250306	182700	1572288221	1640	1640	1640	1640	0
121	20250306	182600	1572288221	1640	1640	1640	1640	0
122	20250306	182500	1572288221	1640	1640	1640	1640	8466
123	20250306	182400	1572288221	1640	1640	1640	1640	0
124	20250306	182300	1572288221	1640	1640	1640	1640	0
125	20250306	182200	1572288221	1640	1640	1640	1640	0
126	20250306	182100	1572288221	1640	1640	1640	1640	0
127	20250306	182000	1572288221	1640	1640	1640	1640	0
128	20250306	181900	1572288221	1640	1640	1640	1640	0
129	20250306	181800	1572288221	1640	1640	1640	1640	0
130	20250306	181700	1572288221	1640	1640	1640	1640	0
131	20250306	181600	1572288221	1640	1640	1640	1640	0
132	20250306	181500	1572288221	1640	1640	1640	1640	0
133	20250306	181400	1572288221	1640	1640	1640	1640	0
134	20250306	181300	1572288221	1640	1640	1640	1640	0
135	20250306	181200	1572288221	1640	1640	1640	1640	0
136	20250306	181100	1572288221	1640	1640	1640	1640	0
137	20250306	181000	1572288221	1640	1640	1640	1640	0
138	20250306	180900	1572288221	1640	1640	1640	1640	0
139	20250306	180800	1572288221	1640	1640	1640	1640	0
140	20250306	180700	1572288221	1640	1640	1640	1640	0
141	20250306	180600	1572288221	1640	1640	1640	1640	0
142	20250306	180500	1572288221	1640	1640	1640	1640	0
143	20250306	180400	1572288221	1640	1640	1640	1640	0
144	20250306	180300	1572288221	1640	1640	1640	1640	0
145	20250306	180200	1572288221	1640	1640	1640	1640	0
146	20250306	180100	1572288221	1640	1640	1640	1640	0
147	20250306	180000	1572288221	1640	1640	1640	1640	0
148	20250306	175900	1572288221	1640	1640	1640	1640	0
149	20250306	175800	1572288221	1640	1640	1640	1640	0
150	20250306	175700	1572288221	1640	1640	1640	1640	0
151	20250306	175600	1572288221	1640	1640	1640	1640	0
152	20250306	175500	1572288221	1640	1640	1640	1640	8466
153	20250306	175400	1572288221	1640	1640	1640	1640	0
154	20250306	175300	1572288221	1640	1640	1640	1640	0
155	20250306	175200	1572288221	1640	1640	1640	1640	0
156	20250306	175100	1572288221	1640	1640	1640	1640	0
157	20250306	175000	1572288221	1640	1640	1640	1640	0
158	20250306	174900	1572288221	1640	1640	1640	1640	0
159	20250306	174800	1572288221	1640	1640	1640	1640	0
160	20250306	174700	1572288221	1640	1640	1640	1640	0
161	20250306	174600	1572288221	1640	1640	1640	1640	0
162	20250306	174500	1572288221	1640	1640	1640	1640	0
163	20250306	174400	1572288221	1640	1640	1640	1640	0
164	20250306	174300	1572288221	1640	1640	1640	1640	0
165	20250306	174200	1572288221	1640	1640	1640	1640	0
166	20250306	174100	1572288221	1640	1640	1640	1640	0
167	20250306	174000	1572288221	1640	1640	1640	1640	0
168	20250306	173900	1572288221	1640	1640	1640	1640	0
169	20250306	173800	1572288221	1640	1640	1640	1640	0
170	20250306	173700	1572288221	1640	1640	1640	1640	0
171	20250306	173600	1572288221	1640	1640	1640	1640	0
172	20250306	173500	1572288221	1640	1640	1640	1640	0
173	20250306	173400	1572288221	1640	1640	1640	1640	0
174	20250306	173300	1572288221	1640	1640	1640	1640	0
175	20250306	173200	1572288221	1640	1640	1640	1640	0
176	20250306	173100	1572288221	1640	1640	1640	1640	0
177	20250306	173000	1572288221	1640	1640	1640	1640	0
178	20250306	172900	1572288221	1640	1640	1640	1640	0
179	20250306	172800	1572288221	1640	1640	1640	1640	0
180	20250306	172700	1572288221	1640	1640	1640	1640	0
181	20250306	172600	1572288221	1640	1640	1640	1640	0
182	20250306	172500	1572288221	1640	1640	1640	1640	8466
183	20250306	172400	1572288221	1640	1640	1640	1640	0
184	20250306	172300	1572288221	1640	1640	1640	1640	0
185	20250306	172200	1572288221	1640	1640	1640	1640	0
186	20250306	172100	1572288221	1640	1640	1640	1640	0
187	20250306	172000	1572288221	1640	1640	1640	1640	0
188	20250306	171900	1572288221	1640	1640	1640	1640	0
189	20250306	171800	1572288221	1640	1640	1640	1640	0
190	20250306	171700	1572288221	1640	1640	1640	1640	0
191	20250306	171600	1572288221	1640	1640	1640	1640	0
192	20250306	171500	1572288221	1640	1640	1640	1640	0
193	20250306	171400	1572288221	1640	1640	1640	1640	0
194	20250306	171300	1572288221	1640	1640	1640	1640	0
195	20250306	171200	1572288221	1640	1640	1640	1640	0
196	20250306	171100	1572288221	1640	1640	1640	1640	0
197	20250306	171000	1572288221	1640	1640	1640	1640	0
198	20250306	170900	1572288221	1640	1640	1640	1640	0
199	20250306	170800	1572288221	1640	1640	1640	1640	0
200	20250306	170700	1572288221	1640	1640	1640	1640	0
201	20250306	170600	1572288221	1640	1640	1640	1640	0
202	20250306	170500	1572288221	1640	1640	1640	1640	0
203	20250306	170400	1572288221	1640	1640	1640	1640	0
204	20250306	170300	1572288221	1640	1640	1640	1640	0
205	20250306	170200	1572288221	1640	1640	1640	1640	0
206	20250306	170100	1572288221	1640	1640	1640	1640	0
207	20250306	170000	1572288221	1640	1640	1640	1640	0
208	20250306	165900	1572288221	1640	1640	1640	1640	0
209	20250306	165800	1572288221	1640	1640	1640	1640	0
210	20250306	165700	1572288221	1640	1640	1640	1640	0
211	20250306	165600	1572288221	1640	1640	1640	1640	0
212	20250306	165500	1572288221	1640	1640	1640	1640	8466
213	20250306	165400	1572288221	1640	1640	1640	1640	0
214	20250306	165300	1572288221	1640	1640	1640	1640	0
215	20250306	165200	1572288221	1640	1640	1640	1640	0
216	20250306	165100	1572288221	1640	1640	1640	1640	0
217	20250306	165000	1572288221	1640	1640	1640	1640	0
218	20250306	164900	1572288221	1640	1640	1640	1640	0
219	20250306	164800	1572288221	1640	1640	1640	1640	0
220	20250306	164700	1572288221	1640	1640	1640	1640	0
221	20250306	164600	1572288221	1640	1640	1640	1640	0
222	20250306	164500	1572288221	1640	1640	1640	1640	0
223	20250306	164400	1572288221	1640	1640	1640	1640	0
224	20250306	164300	1572288221	1640	1640	1640	1640	0
225	20250306	164200	1572288221	1640	1640	1640	1640	0
226	20250306	164100	1572288221	1640	1640	1640	1640	0
227	20250306	164000	1572288221	1640	1640	1640	1640	0
228	20250306	163900	1572288221	1640	1640	1640	1640	0
229	20250306	163800	1572288221	1640	1640	1640	1640	0
230	20250306	163700	1572288221	1640	1640	1640	1640	0
231	20250306	163600	1572288221	1640	1640	1640	1640	0
232	20250306	163500	1572288221	1640	1640	1640	1640	0
233	20250306	163400	1572288221	1640	1640	1640	1640	0
234	20250306	163300	1572288221	1640	1640	1640	1640	0
235	20250306	163200	1572288221	1640	1640	1640	1640	0
236	20250306	163100	1572288221	1640	1640	1640	1640	0
237	20250306	163000	1572288221	1640	1640	1640	1640	0
238	20250306	162900	1572288221	1640	1640	1640	1640	0
239	20250306	162800	1572288221	1640	1640	1640	1640	0
240	20250306	162700	1572288221	1640	1640	1640	1640	0
241	20250306	162600	1572288221	1640	1640	1640	1640	0
242	20250306	162500	1572288221	1640	1640	1640	1640	8466
243	20250306	162400	1572288221	1640	1640	1640	1640	0
244	20250306	162300	1572288221	1640	1640	1640	1640	0
245	20250306	162200	1572288221	1640	1640	1640	1640	0
246	20250306	162100	1572288221	1640	1640	1640	1640	0
247	20250306	162000	1572288221	1640	1640	1640	1640	0
248	20250306	161900	1572288221	1640	1640	1640	1640	0
249	20250306	161800	1572288221	1640	1640	1640	1640	0
250	20250306	161700	1572288221	1640	1640	1640	1640	0
251	20250306	161600	1572288221	1640	1640	1640	1640	0
252	20250306	161500	1572288221	1640	1640	1640	1640	0
253	20250306	161400	1572288221	1640	1640	1640	1640	0
254	20250306	161300	1572288221	1640	1640	1640	1640	0
255	20250306	161200	1572288221	1640	1640	1640	1640	0
256	20250306	161100	1572288221	1640	1640	1640	1640	0
257	20250306	161000	1572288221	1640	1640	1640	1640	0
258	20250306	160900	1572288221	1640	1640	1640	1640	0
259	20250306	160800	1572288221	1640	1640	1640	1640	0
260	20250306	160700	1572288221	1640	1640	1640	1640	0
261	20250306	160600	1572288221	1640	1640	1640	1640	0
262	20250306	160500	1572288221	1640	1640	1640	1640	0
263	20250306	160400	1572288221	1640	1640	1640	1640	0
264	20250306	160300	1572288221	1640	1640	1640	1640	0
265	20250306	160200	1572288221	1640	1640	1640	1640	0
266	20250306	160100	1572288221	1640	1640	1640	1640	0
267	20250306	160000	1572288221	1640	1640	1640	1640	0
268	20250306	155900	1572288221	1640	1640	1640	1640	0
269	20250306	155800	1572288221	1640	1640	1640	1640	0
270	20250306	155700	1572288221	1640	1640	1640	1640	0
271	20250306	155600	1572288221	1640	1640	1640	1640	0
272	20250306	155500	1572288221	1640	1640	1640	1640	8466
273	20250306	155400	1572288221	1640	1640	1640	1640	0
274	20250306	155300	1572288221	1640	1640	1640	1640	0
275	20250306	155200	1572288221	1640	1640	1640	1640	0
276	20250306	155100	1572288221	1640	1640	1640	1640	0
277	20250306	155000	1572288221	1640	1640	1640	1640	0
278	20250306	154900	1572288221	1640	1640	1640	1640	0
279	20250306	154800	1572288221	1640	1640	1640	1640	0
280	20250306	154700	1572288221	1640	1640	1640	1640	0
281	20250306	154600	1572288221	1640	1640	1640	1640	0
282	20250306	154500	1572288221	1640	1640	1640	1640	0
283	20250306	154400	1572288221	1640	1640	1640	1640	0
284	20250306	154300	1572288221	1640	1640	1640	1640	0
285	20250306	154200	1572288221	1640	1640	1640	1640	0
286	20250306	154100	1572288221	1640	1640	1640	1640	0
287	20250306	154000	1572288221	1640	1640	1640	1640	0
288	20250306	153900	1572288221	1640	1640	1640	1640	0
289	20250306	153800	1572288221	1640	1640	1640	1640	0
290	20250306	153700	1572288221	1640	1640	1640	1640	0
291	20250306	153600	1572288221	1640	1640	1640	1640	0
292	20250306	153500	1572288221	1640	1640	1640	1640	0
293	20250306	153400	1572288221	1640	1640	1640	1640	0
294	20250306	153300	1572288221	1640	1640	1640	1640	0
295	20250306	153200	1572288221	1640	1640	1640	1640	0
296	20250306	153100	1572288221	1640	1640	1640	1640	0
297	20250306	153000	1572288221	1640	1640	1640	1640	8466
298	20250306	152900	1558403981	1640	1640	1640	1640	0
299	20250306	152800	1558403981	1640	1640	1640	1640	0
300	20250306	152700	1558403981	1640	1640	1640	1640	0
301	20250306	152600	1558403981	1640	1640	1640	1640	0
302	20250306	152500	1558403981	1640	1640	1640	1640	0
303	20250306	152400	1558403981	1640	1640	1640	1640	0
304	20250306	152300	1558403981	1640	1640	1640	1640	0
305	20250306	152200	1558403981	1640	1640	1640	1640	0
306	20250306	152100	1558403981	1640	1640	1640	1640	0
307	20250306	152000	1558403981	1640	1640	1640	1640	0
308	20250306	151900	1558403981	1640	1640	1640	1640	73
309	20250306	151800	1558284261	1640	1640	1640	1640	291
310	20250306	151700	1557807021	1640	1638	1640	1638	302
311	20250306	151600	1557312325	1637	1637	1637	1637	635
312	20250306	151500	1556272830	1636	1637	1637	1636	557
313	20250306	151400	1555361508	1638	1636	1638	1636	218
314	20250306	151300	1555004626	1634	1636	1636	1634	701
315	20250306	151200	1553857862	1636	1636	1636	1636	0
316	20250306	151100	1553857862	1636	1639	1640	1636	595
317	20250306	151000	1552882488	1638	1640	1640	1638	635
318	20250306	150900	1551842356	1639	1640	1640	1639	4108
319	20250306	150800	1545105397	1640	1640	1640	1640	224
320	20250306	150700	1544738037	1636	1634	1636	1634	394
321	20250306	150600	1544094239	1637	1636	1637	1633	1870
322	20250306	150500	1541035463	1636	1636	1636	1636	925
323	20250306	150400	1539522163	1636	1636	1636	1636	1
324	20250306	150300	1539520527	1640	1640	1640	1636	1528
325	20250306	150200	1537017763	1640	1640	1640	1640	0
326	20250306	150100	1537017763	1640	1640	1640	1640	10
327	20250306	150000	1537001363	1637	1637	1637	1637	0
328	20250306	145900	1537001363	1637	1637	1637	1637	630
329	20250306	145800	1535970053	1637	1637	1637	1637	769
330	20250306	145700	1534711200	1637	1637	1637	1636	1156
331	20250306	145600	1532819078	1630	1630	1637	1630	2296
332	20250306	145500	1529069446	1626	1627	1627	1626	361
333	20250306	145400	1528482399	1626	1627	1627	1626	370
334	20250306	145300	1527880722	1624	1624	1624	1624	0
335	20250306	145200	1527880722	1624	1624	1624	1624	201
336	20250306	145100	1527554298	1623	1622	1624	1622	1496
337	20250306	145000	1525126246	1623	1625	1627	1620	4744
338	20250306	144900	1517427269	1625	1628	1628	1625	934
339	20250306	144800	1515908506	1630	1630	1630	1629	1923
340	20250306	144700	1512774033	1630	1633	1633	1630	1778
341	20250306	144600	1509875057	1633	1633	1633	1633	0
342	20250306	144500	1509875057	1633	1636	1636	1633	6792
343	20250306	144400	1498781865	1636	1636	1636	1636	119
344	20250306	144300	1498587181	1634	1634	1636	1634	60
345	20250306	144200	1498489123	1634	1634	1638	1634	43
346	20250306	144100	1498418779	1633	1637	1637	1633	5437
347	20250306	144000	1489525716	1639	1638	1639	1638	24
348	20250306	143900	1489486382	1637	1637	1637	1637	118
349	20250306	143800	1489293216	1636	1640	1640	1636	3958
350	20250306	143700	1482807574	1640	1640	1640	1640	100
351	20250306	143600	1482643574	1640	1641	1641	1640	217
352	20250306	143500	1482287478	1642	1642	1642	1642	57
353	20250306	143400	1482193884	1641	1640	1641	1640	853
354	20250306	143300	1480794838	1640	1645	1645	1640	2609
355	20250306	143200	1476509908	1646	1645	1647	1645	202
356	20250306	143100	1476177514	1645	1645	1645	1645	101
357	20250306	143000	1476011369	1644	1648	1648	1644	3806
358	20250306	142900	1469748642	1648	1648	1648	1648	0
359	20250306	142800	1469748642	1648	1650	1650	1648	266
360	20250306	142700	1469309976	1650	1650	1650	1650	5
361	20250306	142600	1469301726	1649	1651	1651	1649	383
362	20250306	142500	1468669395	1651	1653	1653	1651	2
363	20250306	142400	1468666091	1656	1656	1656	1656	0
364	20250306	142300	1468666091	1656	1656	1656	1656	105
365	20250306	142200	1468492211	1657	1657	1657	1657	0
366	20250306	142100	1468492211	1657	1650	1657	1650	76
367	20250306	142000	1468366290	1647	1647	1648	1647	520
368	20250306	141900	1467509824	1647	1647	1647	1647	5
369	20250306	141800	1467501589	1646	1647	1647	1646	191
370	20250306	141700	1467187097	1646	1647	1647	1646	500
371	20250306	141600	1466363897	1647	1649	1649	1647	403
372	20250306	141500	1465699868	1649	1649	1649	1649	331
373	20250306	141400	1465154049	1647	1646	1647	1646	1278
374	20250306	141300	1463050039	1647	1647	1647	1647	346
375	20250306	141200	1462480177	1647	1647	1647	1647	0
376	20250306	141100	1462480177	1647	1647	1647	1647	24
377	20250306	141000	1462440649	1656	1646	1656	1646	1820
378	20250306	140900	1459433604	1646	1648	1648	1646	589
379	20250306	140800	1458463728	1648	1648	1648	1648	172
380	20250306	140700	1458180272	1647	1650	1650	1647	1361
381	20250306	140600	1455936394	1650	1650	1650	1650	0
382	20250306	140500	1455936394	1650	1652	1652	1650	638
383	20250306	140400	1454883692	1653	1655	1655	1653	657
384	20250306	140300	1453797254	1655	1655	1655	1654	159
385	20250306	140200	1453534188	1655	1658	1658	1655	360
386	20250306	140100	1452937607	1658	1660	1660	1658	1320
387	20250306	140000	1450747039	1660	1660	1660	1660	611
388	20250306	135900	1449732779	1660	1657	1660	1657	28
389	20250306	135800	1449686305	1656	1656	1656	1656	98
390	20250306	135700	1449524017	1655	1656	1656	1655	102
391	20250306	135600	1449355107	1660	1652	1660	1652	120
392	20250306	135500	1449155947	1651	1651	1651	1651	1
393	20250306	135400	1449154296	1651	1650	1651	1650	72
394	20250306	135300	1449035495	1649	1649	1649	1649	180
395	20250306	135200	1448738675	1649	1649	1649	1649	0
396	20250306	135100	1448738675	1649	1649	1649	1649	655
397	20250306	135000	1447658580	1648	1646	1648	1646	712
398	20250306	134900	1446485358	1647	1647	1647	1647	200
399	20250306	134800	1446155958	1645	1646	1646	1645	1296
400	20250306	134700	1444023042	1646	1645	1646	1645	100
401	20250306	134600	1443858492	1645	1645	1647	1645	290
402	20250306	134500	1443381409	1645	1645	1645	1645	14
403	20250306	134400	1443358379	1647	1656	1656	1647	942
404	20250306	134300	1441801314	1656	1642	1658	1642	2713
405	20250306	134200	1437317526	1642	1642	1642	1641	152
406	20250306	134100	1437067946	1645	1644	1645	1644	190
407	20250306	134000	1436755571	1645	1641	1645	1640	2580
408	20250306	133900	1432517988	1641	1643	1643	1641	2302
409	20250306	133800	1428739056	1644	1644	1644	1644	52
410	20250306	133700	1428653568	1644	1644	1644	1644	55
411	20250306	133600	1428563148	1644	1645	1645	1642	3202
412	20250306	133500	1423298275	1645	1649	1649	1645	5694
413	20250306	133400	1413925334	1649	1649	1649	1649	0
414	20250306	133300	1413925334	1649	1649	1649	1649	120
415	20250306	133200	1413727454	1649	1650	1650	1649	62
416	20250306	133100	1413625214	1649	1649	1649	1649	100
417	20250306	133000	1413460314	1648	1649	1649	1648	441
418	20250306	132900	1412733138	1649	1649	1650	1649	284
419	20250306	132800	1412264722	1649	1649	1650	1649	228
420	20250306	132700	1411888744	1649	1650	1650	1649	2882
421	20250306	132600	1407135712	1650	1650	1651	1650	486
422	20250306	132500	1406333712	1652	1652	1652	1652	630
423	20250306	132400	1405292952	1650	1650	1650	1650	0
424	20250306	132300	1405292952	1650	1651	1651	1649	734
425	20250306	132200	1404081923	1650	1650	1650	1650	315
426	20250306	132100	1403562173	1649	1650	1650	1649	4000
427	20250306	132000	1396964173	1649	1656	1656	1649	9535
428	20250306	131900	1381205847	1660	1656	1660	1656	2
429	20250306	131800	1381202531	1656	1659	1659	1656	3000
430	20250306	131700	1376232125	1659	1658	1659	1658	273
431	20250306	131600	1375779391	1658	1658	1658	1658	0
432	20250306	131500	1375779391	1658	1656	1658	1656	610
433	20250306	131400	1374769229	1656	1657	1657	1656	910
434	20250306	131300	1373262069	1656	1657	1659	1656	3650
435	20250306	131200	1367214583	1657	1657	1657	1657	1255
436	20250306	131100	1365135048	1657	1664	1664	1657	6693
437	20250306	131000	1354035154	1659	1662	1664	1659	6537
438	20250306	130900	1343178926	1665	1664	1667	1662	2678
439	20250306	130800	1338723395	1667	1664	1667	1664	8
440	20250306	130700	1338710071	1665	1669	1669	1665	224
441	20250306	130600	1338336696	1669	1669	1669	1669	0
442	20250306	130500	1338336696	1669	1665	1669	1665	528
443	20250306	130400	1337455521	1668	1668	1668	1663	704
444	20250306	130300	1336284056	1664	1668	1669	1664	4017
445	20250306	130200	1329599415	1669	1669	1669	1666	1796
446	20250306	130100	1326603783	1669	1670	1670	1669	693
447	20250306	130000	1325447052	1670	1671	1671	1669	165
448	20250306	125900	1325171405	1671	1668	1671	1668	175
449	20250306	125800	1324879499	1671	1663	1671	1663	3987
450	20250306	125700	1318244544	1664	1680	1680	1664	8845
451	20250306	125600	1303491495	1680	1669	1680	1669	4
452	20250306	125500	1303484808	1680	1678	1680	1678	1986
453	20250306	125400	1300152009	1678	1667	1678	1667	65
454	20250306	125300	1300042972	1679	1679	1679	1679	1182
455	20250306	125200	1298058394	1679	1692	1692	1679	1614
456	20250306	125100	1295334268	1696	1667	1697	1667	4901
457	20250306	125000	1287057128	1667	1667	1667	1666	198
458	20250306	124900	1286727079	1670	1665	1670	1665	31
459	20250306	124800	1286675456	1665	1665	1665	1665	11
460	20250306	124700	1286657141	1665	1666	1666	1664	2278
461	20250306	124600	1282864855	1667	1668	1668	1667	23
462	20250306	124500	1282826501	1668	1668	1668	1668	392
463	20250306	124400	1282172645	1668	1667	1668	1667	504
464	20250306	124300	1281332223	1668	1664	1668	1664	11
465	20250306	124200	1281313900	1667	1667	1667	1664	623
466	20250306	124100	1280275389	1668	1668	1668	1668	0
467	20250306	124000	1280275389	1668	1666	1668	1664	2256
468	20250306	123900	1276518721	1668	1668	1668	1668	304
469	20250306	123800	1276011649	1669	1669	1669	1669	0
470	20250306	123700	1276011649	1669	1668	1669	1668	1235
471	20250306	123600	1273951666	1669	1668	1669	1668	115
472	20250306	123500	1273759844	1668	1669	1669	1668	2
473	20250306	123400	1273756507	1668	1668	1669	1668	8
474	20250306	123300	1273743162	1669	1668	1673	1668	117
475	20250306	123200	1273547947	1673	1665	1673	1665	860
476	20250306	123100	1272115854	1667	1667	1667	1667	635
477	20250306	123000	1271057309	1673	1663	1674	1663	1021
478	20250306	122900	1269359273	1673	1669	1673	1664	2573
479	20250306	122800	1265071443	1674	1665	1674	1665	4033
480	20250306	122700	1258345066	1665	1663	1665	1663	147
481	20250306	122600	1258100591	1665	1666	1666	1665	201
482	20250306	122500	1257765925	1666	1666	1666	1662	4091
483	20250306	122400	1250965782	1666	1670	1670	1662	2079
484	20250306	122300	1247507057	1662	1670	1674	1662	7232
485	20250306	122200	1235476885	1665	1674	1674	1664	8223
486	20250306	122100	1221763408	1671	1671	1671	1671	548
487	20250306	122000	1220847700	1674	1674	1674	1674	1
488	20250306	121900	1220846026	1674	1674	1674	1671	132
489	20250306	121800	1220625073	1674	1674	1674	1670	1008
490	20250306	121700	1218941642	1674	1676	1676	1670	1505
491	20250306	121600	1216425094	1676	1680	1680	1676	665
492	20250306	121500	1215310538	1680	1673	1681	1673	1591
493	20250306	121400	1212642344	1676	1674	1677	1673	511
494	20250306	121300	1211786886	1673	1675	1675	1673	7965
495	20250306	121200	1198455651	1676	1676	1676	1676	184
496	20250306	121100	1198147267	1683	1678	1683	1678	1017
497	20250306	121000	1196439596	1681	1680	1681	1674	279
498	20250306	120900	1195971850	1683	1678	1686	1678	516
499	20250306	120800	1195104701	1678	1674	1686	1673	1565
500	20250306	120700	1192482422	1673	1693	1693	1673	4230
501	20250306	120600	1185339850	1697	1691	1697	1691	1348
502	20250306	120500	1183053134	1694	1689	1698	1687	541
503	20250306	120400	1182137153	1689	1688	1689	1687	885
504	20250306	120300	1180643269	1688	1688	1688	1688	1500
505	20250306	120200	1178111269	1688	1690	1691	1687	764
506	20250306	120100	1176820370	1694	1694	1698	1690	1042
507	20250306	120000	1175056980	1698	1697	1698	1694	28
508	20250306	115900	1175009464	1698	1698	1698	1698	170
509	20250306	115800	1174720804	1698	1693	1698	1693	184
510	20250306	115700	1174408570	1698	1691	1698	1691	17
511	20250306	115600	1174379776	1695	1693	1695	1693	622
512	20250306	115500	1173326728	1697	1694	1698	1693	535
513	20250306	115400	1172420779	1698	1693	1702	1693	1869
514	20250306	115300	1169253250	1694	1695	1701	1694	2028
515	20250306	115200	1165814926	1696	1695	1705	1693	7043
516	20250306	115100	1153880716	1699	1702	1702	1695	3243
517	20250306	115000	1148372493	1702	1700	1707	1700	4576
518	20250306	114900	1140581969	1700	1696	1700	1691	4889
519	20250306	114800	1132297019	1697	1694	1700	1687	2652
520	20250306	114700	1127796540	1686	1684	1693	1684	5477
521	20250306	114600	1118561464	1684	1684	1684	1684	8
522	20250306	114500	1118547992	1684	1682	1684	1680	2016
523	20250306	114400	1115157080	1684	1683	1684	1682	377
524	20250306	114300	1114522674	1684	1684	1685	1683	154
525	20250306	114200	1114263343	1686	1682	1686	1680	775
526	20250306	114100	1112958065	1683	1672	1683	1672	1190
527	20250306	114000	1110964901	1671	1672	1672	1671	105
528	20250306	113900	1110789441	1672	1672	1672	1672	30
529	20250306	113800	1110739281	1672	1672	1672	1672	104
530	20250306	113700	1110565393	1673	1673	1673	1673	0
531	20250306	113600	1110565393	1673	1672	1673	1672	2
532	20250306	113500	1110562048	1673	1672	1673	1672	186
533	20250306	113400	1110251015	1672	1671	1672	1671	18
534	20250306	113300	1110220936	1671	1672	1672	1671	168
535	20250306	113200	1109940198	1672	1672	1672	1672	20
536	20250306	113100	1109906758	1672	1672	1672	1672	3
537	20250306	113000	1109901742	1672	1672	1672	1672	60
538	20250306	112900	1109801422	1672	1672	1672	1672	0
539	20250306	112800	1109801422	1672	1672	1672	1672	20
540	20250306	112700	1109767982	1676	1676	1676	1676	0
541	20250306	112600	1109767982	1676	1676	1676	1676	0
542	20250306	112500	1109767982	1676	1676	1676	1676	1
543	20250306	112400	1109766306	1672	1669	1672	1669	1053
544	20250306	112300	1108006783	1670	1669	1670	1669	731
545	20250306	112200	1106786018	1669	1670	1670	1669	20
546	20250306	112100	1106752631	1670	1671	1671	1670	524
547	20250306	112000	1105877376	1675	1674	1675	1671	419
548	20250306	111900	1105176314	1676	1676	1676	1676	5
549	20250306	111800	1105167934	1676	1674	1676	1674	85
550	20250306	111700	1105025642	1676	1673	1676	1673	468
551	20250306	111600	1104242410	1673	1673	1676	1673	1903
552	20250306	111500	1101057303	1676	1676	1676	1676	0
553	20250306	111400	1101057303	1676	1676	1676	1676	0
554	20250306	111300	1101057303	1676	1673	1676	1673	568
555	20250306	111200	1100107036	1676	1675	1676	1673	648
556	20250306	111100	1099021637	1675	1673	1675	1673	817
557	20250306	111000	1097653180	1673	1674	1675	1673	1144
558	20250306	110900	1095739176	1675	1675	1675	1675	33
559	20250306	110800	1095683901	1674	1675	1678	1673	610
560	20250306	110700	1094662234	1674	1680	1681	1674	2245
561	20250306	110600	1090894570	1680	1678	1680	1678	1286
562	20250306	110500	1088736388	1678	1682	1682	1676	1472
563	20250306	110400	1086267370	1688	1681	1688	1679	236
564	20250306	110300	1085870885	1680	1682	1688	1680	917
565	20250306	110200	1084329271	1682	1682	1689	1682	413
566	20250306	110100	1083634169	1686	1681	1690	1681	19
567	20250306	110000	1083602182	1690	1686	1690	1679	266
568	20250306	105900	1083153801	1685	1678	1686	1676	158
569	20250306	105800	1082888456	1678	1693	1694	1678	11983
570	20250306	105700	1062640331	1693	1679	1730	1679	22869
571	20250306	105600	1023636759	1681	1676	1681	1676	3451
572	20250306	105500	1017844396	1677	1676	1677	1675	1534
573	20250306	105400	1015273964	1677	1675	1677	1675	2611
574	20250306	105300	1010897360	1675	1671	1675	1670	101
575	20250306	105200	1010728371	1669	1666	1669	1666	487
576	20250306	105100	1009915598	1669	1669	1669	1669	0
577	20250306	105000	1009915598	1669	1669	1669	1669	105
578	20250306	104900	1009740353	1669	1669	1669	1669	0
579	20250306	104800	1009740353	1669	1669	1669	1669	6
580	20250306	104700	1009730339	1669	1669	1669	1666	559
581	20250306	104600	1008798688	1668	1668	1668	1666	1112
582	20250306	104500	1006943889	1666	1671	1671	1666	2245
583	20250306	104400	1003201530	1671	1670	1671	1669	120
584	20250306	104300	1003001183	1671	1673	1673	1670	388
585	20250306	104200	1002352458	1676	1673	1683	1670	1033
586	20250306	104100	1000621265	1673	1671	1673	1669	1247
587	20250306	104000	998537149	1669	1672	1672	1669	730
588	20250306	103900	997318762	1669	1670	1670	1669	264
589	20250306	103800	996877949	1670	1672	1673	1669	1033
590	20250306	103700	995152954	1673	1674	1674	1673	102
591	20250306	103600	994982307	1674	1673	1675	1672	1843
592	20250306	103500	991898135	1673	1673	1674	1673	1478
593	20250306	103400	989425260	1673	1673	1673	1673	103
594	20250306	103300	989252941	1673	1670	1673	1670	946
595	20250306	103200	987672474	1670	1669	1670	1666	570
596	20250306	103100	986721973	1669	1666	1669	1666	181
597	20250306	103000	986420097	1668	1675	1687	1666	5300
598	20250306	102900	977517529	1669	1666	1669	1666	1886
599	20250306	102800	974370952	1666	1665	1666	1665	240
600	20250306	102700	973971232	1664	1664	1664	1664	492
601	20250306	102600	973152544	1661	1657	1661	1657	3684
602	20250306	102500	967046512	1656	1658	1659	1656	1899
603	20250306	102400	963898982	1659	1659	1659	1659	561
604	20250306	102300	962968283	1659	1659	1659	1658	1085
605	20250306	102200	961168838	1659	1659	1659	1659	307
606	20250306	102100	960659525	1659	1660	1660	1659	1724
607	20250306	102000	957798912	1660	1659	1660	1659	1113
608	20250306	101900	955952442	1659	1664	1664	1659	203
609	20250306	101800	955615640	1664	1664	1664	1664	0
610	20250306	101700	955615640	1664	1660	1664	1660	302
611	20250306	101600	955114316	1660	1661	1661	1659	383
612	20250306	101500	954478348	1663	1661	1663	1661	190
613	20250306	101400	954162738	1661	1659	1661	1659	2093
614	20250306	101300	950688294	1659	1659	1659	1659	113
615	20250306	101200	950500827	1659	1660	1662	1659	2425
616	20250306	101100	946475032	1659	1659	1661	1659	1523
617	20250306	101000	943946677	1659	1660	1661	1659	1179
618	20250306	100900	941989124	1656	1657	1661	1656	5131
619	20250306	100800	933492162	1661	1661	1661	1657	114
620	20250306	100700	933303248	1664	1657	1664	1657	284
621	20250306	100600	932832490	1657	1657	1660	1655	2288
622	20250306	100500	929043139	1656	1656	1656	1656	245
623	20250306	100400	928637419	1656	1659	1659	1656	1092
624	20250306	100300	926826805	1659	1663	1663	1659	420
625	20250306	100200	926129782	1664	1663	1664	1662	2150
626	20250306	100100	922554392	1663	1663	1666	1662	1978
627	20250306	100000	919264967	1663	1663	1666	1663	1174
628	20250306	095900	917312554	1663	1666	1666	1663	1087
629	20250306	095800	915502853	1666	1666	1666	1666	946
630	20250306	095700	913926817	1666	1668	1670	1666	5196
631	20250306	095600	905268284	1669	1675	1675	1668	1871
632	20250306	095500	902139541	1676	1673	1676	1673	114
633	20250306	095400	901948759	1676	1676	1677	1673	3915
634	20250306	095300	895388102	1677	1677	1683	1673	5638
635	20250306	095200	885927789	1673	1665	1678	1660	2767
636	20250306	095100	881312023	1660	1658	1669	1658	1633
637	20250306	095000	878602450	1666	1653	1666	1653	717
638	20250306	094900	877415103	1658	1653	1658	1653	922
639	20250306	094800	875886432	1658	1630	1678	1630	7127
640	20250306	094700	864051571	1642	1682	1683	1621	58124
641	20250306	094600	768127581	1683	1707	1707	1682	11639
642	20250306	094500	748430925	1701	1712	1712	1700	6788
643	20250306	094400	736852514	1708	1708	1712	1708	4870
644	20250306	094300	728526939	1709	1713	1716	1708	8397
645	20250306	094200	714158728	1716	1720	1720	1713	2780
646	20250306	094100	709386438	1713	1705	1734	1705	22484
647	20250306	094000	670621247	1717	1700	1719	1700	12634
648	20250306	093900	648969333	1705	1695	1705	1695	3278
649	20250306	093800	643395564	1695	1707	1719	1687	13137
650	20250306	093700	621019928	1712	1692	1712	1692	11545
651	20250306	093600	601300770	1695	1700	1712	1692	12188
652	20250306	093500	580531268	1706	1703	1711	1683	17486
653	20250306	093400	550874898	1711	1728	1740	1702	26041
654	20250306	093300	506016774	1724	1701	1784	1701	90291
655	20250306	093200	347986008	1701	1680	1722	1672	28977
656	20250306	093100	298826922	1684	1675	1687	1672	6169
657	20250306	093000	288453487	1679	1682	1682	1673	6661
658	20250306	092900	277268961	1689	1670	1689	1670	5714
659	20250306	092800	267686324	1679	1679	1687	1670	8348
660	20250306	092700	253673500	1687	1660	1697	1660	18457
661	20250306	092600	222672766	1664	1649	1664	1649	2013
662	20250306	092500	219332659	1658	1647	1658	1647	545
663	20250306	092400	218429749	1657	1645	1660	1645	315
664	20250306	092300	217908112	1655	1641	1665	1640	6851
665	20250306	092200	206524470	1645	1645	1645	1641	120
666	20250306	092100	206327102	1645	1645	1645	1641	630
667	20250306	092000	205292836	1641	1641	1645	1641	526
668	20250306	091900	204428877	1642	1642	1642	1642	0
669	20250306	091800	204428877	1642	1632	1642	1632	2140
670	20250306	091700	200934090	1632	1632	1633	1625	3491
671	20250306	091600	195258956	1633	1636	1636	1624	749
672	20250306	091500	194041037	1636	1633	1637	1624	1109
673	20250306	091400	192228094	1620	1619	1632	1607	6332
674	20250306	091300	181941036	1630	1632	1632	1600	27140
675	20250306	091200	137990949	1630	1636	1636	1628	5529
676	20250306	091100	128975548	1636	1639	1644	1633	10729
677	20250306	091000	111419656	1645	1645	1645	1640	627
678	20250306	090900	110391256	1646	1637	1646	1637	435
679	20250306	090800	109677587	1646	1637	1646	1637	1868
680	20250306	090700	106614043	1638	1637	1646	1637	889
681	20250306	090600	105158417	1646	1646	1646	1636	9999
682	20250306	090500	88716407	1646	1655	1667	1646	1005
683	20250306	090400	87053735	1661	1664	1667	1651	16566
684	20250306	090300	59467680	1664	1635	1668	1635	2229
685	20250306	090200	55812041	1635	1642	1644	1621	5798
686	20250306	090100	46326556	1644	1641	1657	1637	11473
687	20250306	090000	27497560	1639	1670	1670	1639	16503