KissMeData/106080/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	201800	2584870165	1915	1915	1915	1915	12696
3	20250305	201700	2584870165	1915	1915	1915	1915	0
4	20250305	201600	2584870165	1915	1915	1915	1915	0
5	20250305	201500	2584870165	1915	1915	1915	1915	0
6	20250305	201400	2584870165	1915	1915	1915	1915	0
7	20250305	201300	2584870165	1915	1915	1915	1915	0
8	20250305	201200	2584870165	1915	1915	1915	1915	0
9	20250305	201100	2584870165	1915	1915	1915	1915	0
10	20250305	201000	2584870165	1915	1915	1915	1915	0
11	20250305	200900	2584870165	1915	1915	1915	1915	0
12	20250305	200800	2584870165	1915	1915	1915	1915	0
13	20250305	200700	2584870165	1915	1915	1915	1915	0
14	20250305	200600	2584870165	1915	1915	1915	1915	0
15	20250305	200500	2584870165	1915	1915	1915	1915	0
16	20250305	200400	2584870165	1915	1915	1915	1915	0
17	20250305	200300	2584870165	1915	1915	1915	1915	0
18	20250305	200200	2584870165	1915	1915	1915	1915	0
19	20250305	200100	2584870165	1915	1915	1915	1915	0
20	20250305	200000	2584870165	1915	1915	1915	1915	0
21	20250305	195900	2584870165	1915	1915	1915	1915	0
22	20250305	195800	2584870165	1915	1915	1915	1915	0
23	20250305	195700	2584870165	1915	1915	1915	1915	0
24	20250305	195600	2584870165	1915	1915	1915	1915	0
25	20250305	195500	2584870165	1915	1915	1915	1915	0
26	20250305	195400	2584870165	1915	1915	1915	1915	0
27	20250305	195300	2584870165	1915	1915	1915	1915	0
28	20250305	195200	2584870165	1915	1915	1915	1915	0
29	20250305	195100	2584870165	1915	1915	1915	1915	0
30	20250305	195000	2584870165	1915	1915	1915	1915	0
31	20250305	194900	2584870165	1915	1915	1915	1915	0
32	20250305	194800	2584870165	1915	1915	1915	1915	12696
33	20250305	194700	2584870165	1915	1915	1915	1915	0
34	20250305	194600	2584870165	1915	1915	1915	1915	0
35	20250305	194500	2584870165	1915	1915	1915	1915	0
36	20250305	194400	2584870165	1915	1915	1915	1915	0
37	20250305	194300	2584870165	1915	1915	1915	1915	0
38	20250305	194200	2584870165	1915	1915	1915	1915	0
39	20250305	194100	2584870165	1915	1915	1915	1915	0
40	20250305	194000	2584870165	1915	1915	1915	1915	0
41	20250305	193900	2584870165	1915	1915	1915	1915	0
42	20250305	193800	2584870165	1915	1915	1915	1915	0
43	20250305	193700	2584870165	1915	1915	1915	1915	0
44	20250305	193600	2584870165	1915	1915	1915	1915	0
45	20250305	193500	2584870165	1915	1915	1915	1915	0
46	20250305	193400	2584870165	1915	1915	1915	1915	0
47	20250305	193300	2584870165	1915	1915	1915	1915	0
48	20250305	193200	2584870165	1915	1915	1915	1915	0
49	20250305	193100	2584870165	1915	1915	1915	1915	0
50	20250305	193000	2584870165	1915	1915	1915	1915	0
51	20250305	192900	2584870165	1915	1915	1915	1915	0
52	20250305	192800	2584870165	1915	1915	1915	1915	0
53	20250305	192700	2584870165	1915	1915	1915	1915	0
54	20250305	192600	2584870165	1915	1915	1915	1915	0
55	20250305	192500	2584870165	1915	1915	1915	1915	0
56	20250305	192400	2584870165	1915	1915	1915	1915	0
57	20250305	192300	2584870165	1915	1915	1915	1915	0
58	20250305	192200	2584870165	1915	1915	1915	1915	0
59	20250305	192100	2584870165	1915	1915	1915	1915	0
60	20250305	192000	2584870165	1915	1915	1915	1915	0
61	20250305	191900	2584870165	1915	1915	1915	1915	0
62	20250305	191800	2584870165	1915	1915	1915	1915	12696
63	20250305	191700	2584870165	1915	1915	1915	1915	0
64	20250305	191600	2584870165	1915	1915	1915	1915	0
65	20250305	191500	2584870165	1915	1915	1915	1915	0
66	20250305	191400	2584870165	1915	1915	1915	1915	0
67	20250305	191300	2584870165	1915	1915	1915	1915	0
68	20250305	191200	2584870165	1915	1915	1915	1915	0
69	20250305	191100	2584870165	1915	1915	1915	1915	0
70	20250305	191000	2584870165	1915	1915	1915	1915	0
71	20250305	190900	2584870165	1915	1915	1915	1915	0
72	20250305	190800	2584870165	1915	1915	1915	1915	0
73	20250305	190700	2584870165	1915	1915	1915	1915	0
74	20250305	190600	2584870165	1915	1915	1915	1915	0
75	20250305	190500	2584870165	1915	1915	1915	1915	0
76	20250305	190400	2584870165	1915	1915	1915	1915	0
77	20250305	190300	2584870165	1915	1915	1915	1915	0
78	20250305	190200	2584870165	1915	1915	1915	1915	0
79	20250305	190100	2584870165	1915	1915	1915	1915	0
80	20250305	190000	2584870165	1915	1915	1915	1915	0
81	20250305	185900	2584870165	1915	1915	1915	1915	0
82	20250305	185800	2584870165	1915	1915	1915	1915	0
83	20250305	185700	2584870165	1915	1915	1915	1915	0
84	20250305	185600	2584870165	1915	1915	1915	1915	0
85	20250305	185500	2584870165	1915	1915	1915	1915	0
86	20250305	185400	2584870165	1915	1915	1915	1915	0
87	20250305	185300	2584870165	1915	1915	1915	1915	0
88	20250305	185200	2584870165	1915	1915	1915	1915	0
89	20250305	185100	2584870165	1915	1915	1915	1915	0
90	20250305	185000	2584870165	1915	1915	1915	1915	0
91	20250305	184900	2584870165	1915	1915	1915	1915	0
92	20250305	184800	2584870165	1915	1915	1915	1915	12696
93	20250305	184700	2584870165	1915	1915	1915	1915	0
94	20250305	184600	2584870165	1915	1915	1915	1915	0
95	20250305	184500	2584870165	1915	1915	1915	1915	0
96	20250305	184400	2584870165	1915	1915	1915	1915	0
97	20250305	184300	2584870165	1915	1915	1915	1915	0
98	20250305	184200	2584870165	1915	1915	1915	1915	0
99	20250305	184100	2584870165	1915	1915	1915	1915	0
100	20250305	184000	2584870165	1915	1915	1915	1915	0
101	20250305	183900	2584870165	1915	1915	1915	1915	0
102	20250305	183800	2584870165	1915	1915	1915	1915	0
103	20250305	183700	2584870165	1915	1915	1915	1915	0
104	20250305	183600	2584870165	1915	1915	1915	1915	0
105	20250305	183500	2584870165	1915	1915	1915	1915	0
106	20250305	183400	2584870165	1915	1915	1915	1915	0
107	20250305	183300	2584870165	1915	1915	1915	1915	0
108	20250305	183200	2584870165	1915	1915	1915	1915	0
109	20250305	183100	2584870165	1915	1915	1915	1915	0
110	20250305	183000	2584870165	1915	1915	1915	1915	0
111	20250305	182900	2584870165	1915	1915	1915	1915	0
112	20250305	182800	2584870165	1915	1915	1915	1915	0
113	20250305	182700	2584870165	1915	1915	1915	1915	0
114	20250305	182600	2584870165	1915	1915	1915	1915	0
115	20250305	182500	2584870165	1915	1915	1915	1915	0
116	20250305	182400	2584870165	1915	1915	1915	1915	0
117	20250305	182300	2584870165	1915	1915	1915	1915	0
118	20250305	182200	2584870165	1915	1915	1915	1915	0
119	20250305	182100	2584870165	1915	1915	1915	1915	0
120	20250305	182000	2584870165	1915	1915	1915	1915	0
121	20250305	181900	2584870165	1915	1915	1915	1915	0
122	20250305	181800	2584870165	1915	1915	1915	1915	12696
123	20250305	181700	2584870165	1915	1915	1915	1915	0
124	20250305	181600	2584870165	1915	1915	1915	1915	0
125	20250305	181500	2584870165	1915	1915	1915	1915	0
126	20250305	181400	2584870165	1915	1915	1915	1915	0
127	20250305	181300	2584870165	1915	1915	1915	1915	0
128	20250305	181200	2584870165	1915	1915	1915	1915	0
129	20250305	181100	2584870165	1915	1915	1915	1915	0
130	20250305	181000	2584870165	1915	1915	1915	1915	0
131	20250305	180900	2584870165	1915	1915	1915	1915	0
132	20250305	180800	2584870165	1915	1915	1915	1915	0
133	20250305	180700	2584870165	1915	1915	1915	1915	0
134	20250305	180600	2584870165	1915	1915	1915	1915	0
135	20250305	180500	2584870165	1915	1915	1915	1915	0
136	20250305	180400	2584870165	1915	1915	1915	1915	0
137	20250305	180300	2584870165	1915	1915	1915	1915	0
138	20250305	180200	2584870165	1915	1915	1915	1915	0
139	20250305	180100	2584870165	1915	1915	1915	1915	0
140	20250305	180000	2584870165	1915	1915	1915	1915	0
141	20250305	175900	2584870165	1915	1915	1915	1915	0
142	20250305	175800	2584870165	1915	1915	1915	1915	0
143	20250305	175700	2584870165	1915	1915	1915	1915	0
144	20250305	175600	2584870165	1915	1915	1915	1915	0
145	20250305	175500	2584870165	1915	1915	1915	1915	0
146	20250305	175400	2584870165	1915	1915	1915	1915	0
147	20250305	175300	2584870165	1915	1915	1915	1915	0
148	20250305	175200	2584870165	1915	1915	1915	1915	0
149	20250305	175100	2584870165	1915	1915	1915	1915	0
150	20250305	175000	2584870165	1915	1915	1915	1915	0
151	20250305	174900	2584870165	1915	1915	1915	1915	0
152	20250305	174800	2584870165	1915	1915	1915	1915	12696
153	20250305	174700	2584870165	1915	1915	1915	1915	0
154	20250305	174600	2584870165	1915	1915	1915	1915	0
155	20250305	174500	2584870165	1915	1915	1915	1915	0
156	20250305	174400	2584870165	1915	1915	1915	1915	0
157	20250305	174300	2584870165	1915	1915	1915	1915	0
158	20250305	174200	2584870165	1915	1915	1915	1915	0
159	20250305	174100	2584870165	1915	1915	1915	1915	0
160	20250305	174000	2584870165	1915	1915	1915	1915	0
161	20250305	173900	2584870165	1915	1915	1915	1915	0
162	20250305	173800	2584870165	1915	1915	1915	1915	0
163	20250305	173700	2584870165	1915	1915	1915	1915	0
164	20250305	173600	2584870165	1915	1915	1915	1915	0
165	20250305	173500	2584870165	1915	1915	1915	1915	0
166	20250305	173400	2584870165	1915	1915	1915	1915	0
167	20250305	173300	2584870165	1915	1915	1915	1915	0
168	20250305	173200	2584870165	1915	1915	1915	1915	0
169	20250305	173100	2584870165	1915	1915	1915	1915	0
170	20250305	173000	2584870165	1915	1915	1915	1915	0
171	20250305	172900	2584870165	1915	1915	1915	1915	0
172	20250305	172800	2584870165	1915	1915	1915	1915	0
173	20250305	172700	2584870165	1915	1915	1915	1915	0
174	20250305	172600	2584870165	1915	1915	1915	1915	0
175	20250305	172500	2584870165	1915	1915	1915	1915	0
176	20250305	172400	2584870165	1915	1915	1915	1915	0
177	20250305	172300	2584870165	1915	1915	1915	1915	0
178	20250305	172200	2584870165	1915	1915	1915	1915	0
179	20250305	172100	2584870165	1915	1915	1915	1915	0
180	20250305	172000	2584870165	1915	1915	1915	1915	0
181	20250305	171900	2584870165	1915	1915	1915	1915	0
182	20250305	171800	2584870165	1915	1915	1915	1915	12696
183	20250305	171700	2584870165	1915	1915	1915	1915	0
184	20250305	171600	2584870165	1915	1915	1915	1915	0
185	20250305	171500	2584870165	1915	1915	1915	1915	0
186	20250305	171400	2584870165	1915	1915	1915	1915	0
187	20250305	171300	2584870165	1915	1915	1915	1915	0
188	20250305	171200	2584870165	1915	1915	1915	1915	0
189	20250305	171100	2584870165	1915	1915	1915	1915	0
190	20250305	171000	2584870165	1915	1915	1915	1915	0
191	20250305	170900	2584870165	1915	1915	1915	1915	0
192	20250305	170800	2584870165	1915	1915	1915	1915	0
193	20250305	170700	2584870165	1915	1915	1915	1915	0
194	20250305	170600	2584870165	1915	1915	1915	1915	0
195	20250305	170500	2584870165	1915	1915	1915	1915	0
196	20250305	170400	2584870165	1915	1915	1915	1915	0
197	20250305	170300	2584870165	1915	1915	1915	1915	0
198	20250305	170200	2584870165	1915	1915	1915	1915	0
199	20250305	170100	2584870165	1915	1915	1915	1915	0
200	20250305	170000	2584870165	1915	1915	1915	1915	0
201	20250305	165900	2584870165	1915	1915	1915	1915	0
202	20250305	165800	2584870165	1915	1915	1915	1915	0
203	20250305	165700	2584870165	1915	1915	1915	1915	0
204	20250305	165600	2584870165	1915	1915	1915	1915	0
205	20250305	165500	2584870165	1915	1915	1915	1915	0
206	20250305	165400	2584870165	1915	1915	1915	1915	0
207	20250305	165300	2584870165	1915	1915	1915	1915	0
208	20250305	165200	2584870165	1915	1915	1915	1915	0
209	20250305	165100	2584870165	1915	1915	1915	1915	0
210	20250305	165000	2584870165	1915	1915	1915	1915	0
211	20250305	164900	2584870165	1915	1915	1915	1915	0
212	20250305	164800	2584870165	1915	1915	1915	1915	12696
213	20250305	164700	2584870165	1915	1915	1915	1915	0
214	20250305	164600	2584870165	1915	1915	1915	1915	0
215	20250305	164500	2584870165	1915	1915	1915	1915	0
216	20250305	164400	2584870165	1915	1915	1915	1915	0
217	20250305	164300	2584870165	1915	1915	1915	1915	0
218	20250305	164200	2584870165	1915	1915	1915	1915	0
219	20250305	164100	2584870165	1915	1915	1915	1915	0
220	20250305	164000	2584870165	1915	1915	1915	1915	0
221	20250305	163900	2584870165	1915	1915	1915	1915	0
222	20250305	163800	2584870165	1915	1915	1915	1915	0
223	20250305	163700	2584870165	1915	1915	1915	1915	0
224	20250305	163600	2584870165	1915	1915	1915	1915	0
225	20250305	163500	2584870165	1915	1915	1915	1915	0
226	20250305	163400	2584870165	1915	1915	1915	1915	0
227	20250305	163300	2584870165	1915	1915	1915	1915	0
228	20250305	163200	2584870165	1915	1915	1915	1915	0
229	20250305	163100	2584870165	1915	1915	1915	1915	0
230	20250305	163000	2584870165	1915	1915	1915	1915	0
231	20250305	162900	2584870165	1915	1915	1915	1915	0
232	20250305	162800	2584870165	1915	1915	1915	1915	0
233	20250305	162700	2584870165	1915	1915	1915	1915	0
234	20250305	162600	2584870165	1915	1915	1915	1915	0
235	20250305	162500	2584870165	1915	1915	1915	1915	0
236	20250305	162400	2584870165	1915	1915	1915	1915	0
237	20250305	162300	2584870165	1915	1915	1915	1915	0
238	20250305	162200	2584870165	1915	1915	1915	1915	0
239	20250305	162100	2584870165	1915	1915	1915	1915	0
240	20250305	162000	2584870165	1915	1915	1915	1915	0
241	20250305	161900	2584870165	1915	1915	1915	1915	0
242	20250305	161800	2584870165	1915	1915	1915	1915	12696
243	20250305	161700	2584870165	1915	1915	1915	1915	0
244	20250305	161600	2584870165	1915	1915	1915	1915	0
245	20250305	161500	2584870165	1915	1915	1915	1915	0
246	20250305	161400	2584870165	1915	1915	1915	1915	0
247	20250305	161300	2584870165	1915	1915	1915	1915	0
248	20250305	161200	2584870165	1915	1915	1915	1915	0
249	20250305	161100	2584870165	1915	1915	1915	1915	0
250	20250305	161000	2584870165	1915	1915	1915	1915	0
251	20250305	160900	2584870165	1915	1915	1915	1915	0
252	20250305	160800	2584870165	1915	1915	1915	1915	0
253	20250305	160700	2584870165	1915	1915	1915	1915	0
254	20250305	160600	2584870165	1915	1915	1915	1915	0
255	20250305	160500	2584870165	1915	1915	1915	1915	0
256	20250305	160400	2584870165	1915	1915	1915	1915	0
257	20250305	160300	2584870165	1915	1915	1915	1915	0
258	20250305	160200	2584870165	1915	1915	1915	1915	0
259	20250305	160100	2584870165	1915	1915	1915	1915	0
260	20250305	160000	2584870165	1915	1915	1915	1915	0
261	20250305	155900	2584870165	1915	1915	1915	1915	0
262	20250305	155800	2584870165	1915	1915	1915	1915	0
263	20250305	155700	2584870165	1915	1915	1915	1915	0
264	20250305	155600	2584870165	1915	1915	1915	1915	0
265	20250305	155500	2584870165	1915	1915	1915	1915	0
266	20250305	155400	2584870165	1915	1915	1915	1915	0
267	20250305	155300	2584870165	1915	1915	1915	1915	0
268	20250305	155200	2584870165	1915	1915	1915	1915	0
269	20250305	155100	2584870165	1915	1915	1915	1915	0
270	20250305	155000	2584870165	1915	1915	1915	1915	0
271	20250305	154900	2584870165	1915	1915	1915	1915	0
272	20250305	154800	2584870165	1915	1915	1915	1915	12696
273	20250305	154700	2584870165	1915	1915	1915	1915	0
274	20250305	154600	2584870165	1915	1915	1915	1915	0
275	20250305	154500	2584870165	1915	1915	1915	1915	0
276	20250305	154400	2584870165	1915	1915	1915	1915	0
277	20250305	154300	2584870165	1915	1915	1915	1915	0
278	20250305	154200	2584870165	1915	1915	1915	1915	0
279	20250305	154100	2584870165	1915	1915	1915	1915	0
280	20250305	154000	2584870165	1915	1915	1915	1915	0
281	20250305	153900	2584870165	1915	1915	1915	1915	0
282	20250305	153800	2584870165	1915	1915	1915	1915	0
283	20250305	153700	2584870165	1915	1915	1915	1915	0
284	20250305	153600	2584870165	1915	1915	1915	1915	0
285	20250305	153500	2584870165	1915	1915	1915	1915	0
286	20250305	153400	2584870165	1915	1915	1915	1915	0
287	20250305	153300	2584870165	1915	1915	1915	1915	0
288	20250305	153200	2584870165	1915	1915	1915	1915	0
289	20250305	153100	2584870165	1915	1915	1915	1915	0
290	20250305	153000	2584870165	1915	1915	1915	1915	12696
291	20250305	152900	2560557325	1914	1914	1914	1914	0
292	20250305	152800	2560557325	1914	1914	1914	1914	0
293	20250305	152700	2560557325	1914	1914	1914	1914	0
294	20250305	152600	2560557325	1914	1914	1914	1914	0
295	20250305	152500	2560557325	1914	1914	1914	1914	0
296	20250305	152400	2560557325	1914	1914	1914	1914	0
297	20250305	152300	2560557325	1914	1914	1914	1914	0
298	20250305	152200	2560557325	1914	1914	1914	1914	0
299	20250305	152100	2560557325	1914	1914	1914	1914	0
300	20250305	152000	2560557325	1914	1914	1914	1914	0
301	20250305	151900	2560557325	1914	1926	1940	1914	9425
302	20250305	151800	2542334974	1922	1922	1935	1921	1052
303	20250305	151700	2540312943	1914	1934	1940	1914	14037
304	20250305	151600	2513198138	1935	1928	1940	1928	7980
305	20250305	151500	2497774963	1920	1914	1928	1914	8886
306	20250305	151400	2480722767	1920	1894	1920	1894	18375
307	20250305	151300	2445693687	1894	1893	1894	1879	2416
308	20250305	151200	2441128218	1893	1894	1894	1882	246
309	20250305	151100	2440662942	1895	1881	1895	1881	1343
310	20250305	151000	2438129044	1881	1878	1881	1878	589
311	20250305	150900	2437021980	1878	1878	1878	1878	104
312	20250305	150800	2436826668	1878	1880	1880	1878	111
313	20250305	150700	2436617994	1878	1877	1878	1875	1294
314	20250305	150600	2434189056	1876	1876	1876	1876	1
315	20250305	150500	2434187180	1878	1881	1881	1868	2107
316	20250305	150400	2430240132	1881	1875	1886	1875	1973
317	20250305	150300	2426528692	1876	1870	1876	1870	142
318	20250305	150200	2426263122	1865	1879	1879	1865	600
319	20250305	150100	2425142653	1871	1865	1871	1865	1128
320	20250305	150000	2423035165	1865	1856	1865	1845	3494
321	20250305	145900	2416577146	1847	1871	1872	1845	7035
322	20250305	145800	2403543917	1872	1872	1885	1872	901
323	20250305	145700	2401856582	1872	1873	1873	1872	750
324	20250305	145600	2400452580	1872	1873	1873	1872	1806
325	20250305	145500	2397070712	1872	1880	1880	1872	5167
326	20250305	145400	2387387527	1874	1897	1897	1872	3757
327	20250305	145300	2380329817	1900	1906	1907	1872	9502
328	20250305	145200	2362413064	1906	1915	1915	1883	9550
329	20250305	145100	2344293186	1915	1895	1915	1889	2718
330	20250305	145000	2339126867	1894	1894	1907	1894	1794
331	20250305	144900	2335722795	1894	1890	1894	1888	355
332	20250305	144800	2335052403	1881	1890	1890	1875	1725
333	20250305	144700	2331809913	1872	1907	1908	1867	12377
334	20250305	144600	2308520163	1911	1945	1950	1904	19206
335	20250305	144500	2271311095	1945	1904	1950	1904	35634
336	20250305	144400	2202696408	1905	1873	1905	1873	9518
337	20250305	144300	2184648590	1873	1873	1873	1873	0
338	20250305	144200	2184648590	1873	1872	1874	1869	70
339	20250305	144100	2184517522	1874	1874	1874	1874	0
340	20250305	144000	2184517522	1874	1874	1874	1874	142
341	20250305	143900	2184251414	1874	1864	1874	1863	2114
342	20250305	143800	2180293380	1874	1871	1874	1871	1031
343	20250305	143700	2178361518	1871	1860	1871	1860	564
344	20250305	143600	2177310986	1863	1863	1863	1863	0
345	20250305	143500	2177310986	1863	1863	1863	1863	1
346	20250305	143400	2177309123	1851	1855	1855	1851	43
347	20250305	143300	2177229370	1864	1863	1864	1863	503
348	20250305	143200	2176292038	1863	1863	1863	1862	769
349	20250305	143100	2174859410	1864	1842	1864	1842	858
350	20250305	143000	2173273094	1842	1841	1855	1841	914
351	20250305	142900	2171589350	1841	1855	1858	1840	967
352	20250305	142800	2169804018	1861	1854	1861	1849	3101
353	20250305	142700	2164064843	1864	1864	1864	1864	1
354	20250305	142600	2164062979	1872	1856	1872	1854	1002
355	20250305	142500	2162204889	1873	1873	1873	1873	12
356	20250305	142400	2162182413	1875	1863	1875	1863	943
357	20250305	142300	2160425568	1863	1855	1863	1850	2090
358	20250305	142200	2156558330	1853	1864	1864	1853	2269
359	20250305	142100	2152346578	1861	1860	1874	1856	2093
360	20250305	142000	2148457631	1878	1879	1879	1859	354
361	20250305	141900	2147799354	1859	1863	1873	1856	2931
362	20250305	141800	2142353317	1863	1863	1863	1863	600
363	20250305	141700	2141235517	1879	1861	1880	1861	690
364	20250305	141600	2139950972	1873	1892	1892	1873	1055
365	20250305	141500	2137973834	1875	1890	1893	1875	2778
366	20250305	141400	2132740533	1893	1916	1916	1875	15657
367	20250305	141300	2103008959	1916	1913	1917	1906	1664
368	20250305	141200	2099833518	1913	1910	1921	1905	3526
369	20250305	141100	2093081820	1910	1910	1921	1905	10694
370	20250305	141000	2072633795	1910	1899	1910	1894	25052
371	20250305	140900	2025029053	1899	1879	1899	1879	12353
372	20250305	140800	2001683018	1875	1867	1875	1867	517
373	20250305	140700	2000715699	1867	1882	1882	1867	2129
374	20250305	140600	1996719061	1883	1872	1883	1872	499
375	20250305	140500	1995780923	1882	1871	1883	1871	366
376	20250305	140400	1995095528	1871	1883	1883	1868	562
377	20250305	140300	1994037905	1865	1859	1884	1841	3222
378	20250305	140200	1988038561	1860	1838	1860	1838	13903
379	20250305	140100	1962416946	1839	1839	1839	1839	10
380	20250305	140000	1962398556	1839	1838	1839	1838	500
381	20250305	135900	1961479057	1839	1839	1839	1839	0
382	20250305	135800	1961479057	1839	1839	1839	1839	0
383	20250305	135700	1961479057	1839	1839	1839	1839	1
384	20250305	135600	1961477218	1829	1831	1831	1829	3234
385	20250305	135500	1955557734	1841	1841	1841	1841	0
386	20250305	135400	1955557734	1841	1841	1841	1841	2
387	20250305	135300	1955554052	1841	1841	1841	1841	10
388	20250305	135200	1955535642	1841	1832	1841	1832	405
389	20250305	135100	1954793664	1832	1840	1840	1832	1104
390	20250305	135000	1952768648	1840	1831	1840	1831	6
391	20250305	134900	1952757653	1831	1834	1834	1831	5856
392	20250305	134800	1942026011	1835	1845	1845	1835	3819
393	20250305	134700	1934991647	1850	1843	1851	1843	1100
394	20250305	134600	1932963777	1851	1851	1851	1851	0
395	20250305	134500	1932963777	1851	1851	1851	1839	5660
396	20250305	134400	1922544075	1851	1845	1851	1845	5335
397	20250305	134300	1912700594	1845	1845	1845	1845	1
398	20250305	134200	1912698749	1834	1843	1845	1834	52
399	20250305	134100	1912602880	1831	1831	1831	1831	21
400	20250305	134000	1912564429	1838	1843	1843	1838	81
401	20250305	133900	1912415196	1843	1851	1851	1843	41
402	20250305	133800	1912339475	1840	1820	1854	1820	11602
403	20250305	133700	1891032256	1812	1818	1820	1812	594
404	20250305	133600	1889952328	1811	1812	1813	1811	1432
405	20250305	133500	1887357736	1812	1812	1812	1812	100
406	20250305	133400	1887176536	1813	1819	1819	1813	1137
407	20250305	133300	1885113049	1829	1829	1829	1829	0
408	20250305	133200	1885113049	1829	1819	1829	1819	2
409	20250305	133100	1885109401	1819	1819	1819	1819	0
410	20250305	133000	1885109401	1819	1819	1819	1819	0
411	20250305	132900	1885109401	1819	1819	1819	1814	617
412	20250305	132800	1883987083	1823	1825	1825	1823	425
413	20250305	132700	1883211790	1826	1826	1826	1826	661
414	20250305	132600	1882004804	1831	1830	1831	1830	1264
415	20250305	132500	1879691437	1830	1820	1830	1820	2295
416	20250305	132400	1875502673	1820	1819	1821	1819	432
417	20250305	132300	1874716557	1825	1825	1825	1825	1195
418	20250305	132200	1872535682	1825	1832	1832	1825	626
419	20250305	132100	1871391191	1833	1835	1835	1833	375
420	20250305	132000	1870703466	1837	1831	1839	1831	1001
421	20250305	131900	1868869031	1831	1830	1831	1830	1142
422	20250305	131800	1866778666	1825	1855	1855	1825	3351
423	20250305	131700	1860603258	1856	1846	1856	1846	506
424	20250305	131600	1859669172	1859	1852	1859	1851	483
425	20250305	131500	1858775098	1860	1858	1860	1858	1431
426	20250305	131400	1856114895	1851	1856	1859	1851	2781
427	20250305	131300	1850958242	1851	1840	1851	1840	194
428	20250305	131200	1850600688	1839	1850	1850	1837	687
429	20250305	131100	1849332549	1860	1851	1863	1850	8609
430	20250305	131000	1833371282	1850	1862	1873	1837	1376
431	20250305	130900	1830816370	1871	1868	1875	1860	8864
432	20250305	130800	1814309392	1868	1887	1887	1868	1534
433	20250305	130700	1811438787	1873	1855	1888	1855	16652
434	20250305	130600	1780411449	1851	1838	1851	1838	1375
435	20250305	130500	1777873162	1827	1830	1830	1826	974
436	20250305	130400	1776090920	1836	1819	1836	1819	135
437	20250305	130300	1775843230	1819	1822	1822	1819	20
438	20250305	130200	1775806814	1818	1813	1818	1813	107
439	20250305	130100	1775612313	1807	1831	1841	1805	4893
440	20250305	130000	1766737759	1831	1816	1831	1816	10798
441	20250305	125900	1747057529	1816	1813	1816	1806	4216
442	20250305	125800	1739416209	1806	1806	1806	1806	0
443	20250305	125700	1739416209	1806	1806	1806	1806	80
444	20250305	125600	1739271729	1806	1806	1806	1806	0
445	20250305	125500	1739271729	1806	1806	1806	1806	208
446	20250305	125400	1738896081	1806	1806	1806	1806	0
447	20250305	125300	1738896081	1806	1806	1806	1806	0
448	20250305	125200	1738896081	1806	1806	1806	1806	0
449	20250305	125100	1738896081	1806	1806	1806	1806	119
450	20250305	125000	1738681167	1806	1808	1815	1806	1480
451	20250305	124900	1736007327	1807	1807	1807	1807	0
452	20250305	124800	1736007327	1807	1815	1815	1807	813
453	20250305	124700	1734536572	1816	1816	1816	1816	0
454	20250305	124600	1734536572	1816	1816	1816	1816	0
455	20250305	124500	1734536572	1816	1809	1816	1806	280
456	20250305	124400	1734030625	1809	1809	1809	1809	2
457	20250305	124300	1734027007	1816	1816	1816	1816	0
458	20250305	124200	1734027007	1816	1816	1816	1816	0
459	20250305	124100	1734027007	1816	1815	1816	1815	6
460	20250305	124000	1734016115	1814	1809	1814	1809	1593
461	20250305	123900	1731130679	1807	1807	1807	1807	1000
462	20250305	123800	1729323679	1811	1811	1811	1811	0
463	20250305	123700	1729323679	1811	1805	1811	1805	141
464	20250305	123600	1729068928	1805	1805	1805	1805	1
465	20250305	123500	1729067123	1813	1812	1813	1812	2
466	20250305	123400	1729063498	1804	1813	1813	1804	3
467	20250305	123300	1729058068	1803	1798	1803	1798	1459
468	20250305	123200	1726430798	1798	1800	1800	1797	1995
469	20250305	123100	1722843656	1799	1799	1799	1799	0
470	20250305	123000	1722843656	1799	1801	1801	1799	114
471	20250305	122900	1722638494	1802	1802	1802	1802	2
472	20250305	122800	1722634890	1802	1802	1802	1802	1
473	20250305	122700	1722633088	1803	1803	1803	1803	10
474	20250305	122600	1722615058	1803	1803	1803	1803	106
475	20250305	122500	1722423940	1803	1805	1811	1803	951
476	20250305	122400	1720709262	1807	1808	1808	1807	14
477	20250305	122300	1720683954	1812	1812	1812	1810	19
478	20250305	122200	1720649536	1807	1812	1812	1807	174
479	20250305	122100	1720335113	1803	1804	1804	1803	100
480	20250305	122000	1720154804	1803	1802	1803	1802	1839
481	20250305	121900	1716840701	1803	1803	1803	1803	1
482	20250305	121800	1716838898	1792	1792	1792	1792	150
483	20250305	121700	1716570098	1791	1794	1794	1791	780
484	20250305	121600	1715172090	1806	1794	1806	1794	13
485	20250305	121500	1715148756	1796	1796	1796	1796	381
486	20250305	121400	1714464480	1796	1796	1796	1796	0
487	20250305	121300	1714464480	1796	1796	1796	1796	0
488	20250305	121200	1714464480	1796	1793	1796	1793	3415
489	20250305	121100	1708335172	1816	1812	1816	1790	10300
490	20250305	121000	1689713787	1810	1811	1811	1810	659
491	20250305	120900	1688520969	1816	1814	1816	1811	803
492	20250305	120800	1687066133	1817	1824	1824	1815	1629
493	20250305	120700	1684102957	1821	1821	1821	1821	0
494	20250305	120600	1684102957	1821	1825	1840	1821	352
495	20250305	120500	1683461316	1840	1840	1840	1840	4
496	20250305	120400	1683453956	1841	1832	1841	1832	10
497	20250305	120300	1683435555	1823	1823	1823	1823	42
498	20250305	120200	1683358989	1821	1828	1828	1821	303
499	20250305	120100	1682805112	1828	1835	1835	1828	1776
500	20250305	120000	1679554485	1850	1830	1850	1826	5897
501	20250305	115900	1668737370	1835	1833	1835	1833	95
502	20250305	115800	1668563107	1829	1834	1834	1829	25
503	20250305	115700	1668517353	1834	1834	1834	1831	53
504	20250305	115600	1668420154	1834	1825	1835	1825	1833
505	20250305	115500	1665066623	1825	1822	1825	1820	354
506	20250305	115400	1664422203	1822	1820	1822	1820	336
507	20250305	115300	1663810657	1820	1820	1820	1820	72
508	20250305	115200	1663679617	1826	1826	1826	1826	0
509	20250305	115100	1663679617	1826	1826	1826	1826	2
510	20250305	115000	1663675965	1826	1826	1826	1826	13
511	20250305	114900	1663652227	1817	1822	1822	1817	1143
512	20250305	114800	1661572125	1822	1822	1822	1822	65
513	20250305	114700	1661453695	1822	1824	1829	1822	313
514	20250305	114600	1660882751	1830	1830	1830	1830	0
515	20250305	114500	1660882751	1830	1830	1831	1830	5
516	20250305	114400	1660873600	1832	1831	1832	1831	64
517	20250305	114300	1660756408	1833	1820	1833	1819	1146
518	20250305	114200	1658660357	1821	1825	1830	1820	96
519	20250305	114100	1658485181	1823	1818	1823	1818	600
520	20250305	114000	1657393112	1818	1825	1825	1818	822
521	20250305	113900	1655897249	1825	1810	1825	1810	6143
522	20250305	113800	1644704819	1809	1802	1809	1795	2378
523	20250305	113700	1640410813	1807	1799	1807	1799	1792
524	20250305	113600	1637178630	1797	1795	1797	1795	716
525	20250305	113500	1635892088	1795	1800	1800	1795	399
526	20250305	113400	1635175878	1802	1802	1802	1802	0
527	20250305	113300	1635175878	1802	1792	1802	1792	640
528	20250305	113200	1634028978	1792	1802	1802	1792	2
529	20250305	113100	1634025384	1799	1792	1799	1790	1246
530	20250305	113000	1631792449	1792	1792	1792	1792	277
531	20250305	112900	1631296065	1792	1792	1792	1792	0
532	20250305	112800	1631296065	1792	1793	1793	1792	29
533	20250305	112700	1631244096	1790	1796	1796	1790	1385
534	20250305	112600	1628761260	1796	1796	1796	1796	13
535	20250305	112500	1628737912	1796	1797	1797	1796	1310
536	20250305	112400	1626383900	1797	1800	1800	1797	1316
537	20250305	112300	1624018610	1806	1806	1806	1806	64
538	20250305	112200	1623903026	1807	1805	1807	1798	1068
539	20250305	112100	1621976853	1807	1801	1807	1800	638
540	20250305	112000	1620828445	1809	1809	1809	1809	0
541	20250305	111900	1620828445	1809	1800	1809	1800	481
542	20250305	111800	1619962618	1800	1800	1800	1800	535
543	20250305	111700	1618999618	1803	1803	1810	1800	518
544	20250305	111600	1618066279	1805	1804	1805	1804	200
545	20250305	111500	1617705298	1810	1810	1810	1810	0
546	20250305	111400	1617705298	1810	1810	1810	1810	80
547	20250305	111300	1617560498	1812	1812	1812	1798	878
548	20250305	111200	1615974226	1797	1800	1812	1797	1308
549	20250305	111100	1613623049	1813	1805	1814	1800	1924
550	20250305	111000	1610153231	1814	1810	1814	1806	868
551	20250305	110900	1608584476	1814	1814	1814	1814	1027
552	20250305	110800	1606721498	1814	1814	1814	1814	259
553	20250305	110700	1606251672	1814	1810	1814	1809	227
554	20250305	110600	1605840858	1814	1814	1814	1814	47
555	20250305	110500	1605755600	1814	1807	1814	1807	1515
556	20250305	110400	1603010027	1812	1800	1813	1800	1024
557	20250305	110300	1601163777	1798	1800	1802	1797	2230
558	20250305	110200	1597149908	1801	1804	1804	1801	1523
559	20250305	110100	1594404372	1804	1810	1810	1804	114
560	20250305	110000	1594198116	1810	1808	1810	1804	6423
561	20250305	105900	1582573837	1808	1820	1820	1808	4100
562	20250305	105800	1575151509	1820	1818	1823	1812	2363
563	20250305	105700	1570855205	1823	1823	1823	1823	6
564	20250305	105600	1570844267	1823	1823	1823	1823	208
565	20250305	105500	1570465083	1823	1833	1835	1819	3383
566	20250305	105400	1564290323	1835	1819	1835	1819	6068
567	20250305	105300	1553188810	1816	1816	1819	1816	47
568	20250305	105200	1553103455	1816	1811	1816	1809	395
569	20250305	105100	1552388348	1811	1808	1811	1808	399
570	20250305	105000	1551666824	1808	1808	1808	1808	85
571	20250305	104900	1551513144	1819	1811	1819	1807	1858
572	20250305	104800	1548150518	1814	1818	1818	1812	173
573	20250305	104700	1547836690	1815	1820	1826	1815	1595
574	20250305	104600	1544930383	1820	1819	1820	1816	140
575	20250305	104500	1544675805	1819	1818	1819	1814	224
576	20250305	104400	1544268655	1817	1820	1820	1817	1019
577	20250305	104300	1542414165	1820	1820	1830	1820	59
578	20250305	104200	1542306538	1820	1827	1830	1820	3898
579	20250305	104100	1535173774	1827	1811	1827	1811	3721
580	20250305	104000	1528394990	1811	1811	1820	1811	443
581	20250305	103900	1527592708	1811	1811	1814	1811	537
582	20250305	103800	1526618941	1807	1814	1814	1807	1395
583	20250305	103700	1524096555	1818	1813	1818	1813	11
584	20250305	103600	1524076562	1818	1805	1820	1805	344
585	20250305	103500	1523454158	1805	1806	1807	1805	1609
586	20250305	103400	1520548607	1805	1817	1817	1805	1775
587	20250305	103300	1517328848	1817	1833	1851	1817	9367
588	20250305	103200	1500182660	1852	1855	1857	1838	6063
589	20250305	103100	1488925493	1856	1823	1856	1823	609
590	20250305	103000	1487798936	1865	1819	1865	1811	15867
591	20250305	102900	1458324369	1820	1814	1833	1814	1820
592	20250305	102800	1455005652	1818	1810	1819	1804	406
593	20250305	102700	1454268449	1810	1811	1811	1784	4667
594	20250305	102600	1445911924	1811	1827	1827	1811	2290
595	20250305	102500	1441746162	1819	1840	1840	1819	6392
596	20250305	102400	1430104622	1840	1824	1841	1819	8523
597	20250305	102300	1414494347	1814	1846	1846	1765	13384
598	20250305	102200	1390085821	1846	1868	1868	1846	15415
599	20250305	102100	1361482328	1868	1868	1903	1861	24074
600	20250305	102000	1316127992	1895	1869	1900	1856	17055
601	20250305	101900	1284052923	1869	1868	1869	1850	5754
602	20250305	101800	1273364261	1850	1874	1877	1846	10220
603	20250305	101700	1254434681	1877	1868	1892	1850	18796
604	20250305	101600	1219546569	1872	1904	1904	1870	18341
605	20250305	101500	1184880730	1905	1908	1918	1895	13856
606	20250305	101400	1158434249	1908	1892	1908	1891	6926
607	20250305	101300	1145256759	1891	1896	1916	1881	10032
608	20250305	101200	1126204289	1896	1879	1925	1870	39522
609	20250305	101100	1051237158	1869	1884	1884	1866	8068
610	20250305	101000	1036106481	1883	1880	1883	1853	14909
611	20250305	100900	1008107440	1880	1845	1881	1832	32771
612	20250305	100800	947390306	1845	1838	1847	1821	22077
613	20250305	100700	906716716	1838	1830	1838	1819	10262
614	20250305	100600	887929430	1830	1811	1830	1810	26637
615	20250305	100500	839540218	1811	1812	1812	1811	1323
616	20250305	100400	837144257	1813	1800	1813	1799	89
617	20250305	100300	836984028	1810	1790	1810	1790	3573
618	20250305	100200	830538978	1803	1808	1809	1788	2332
619	20250305	100100	826331729	1810	1799	1810	1777	4037
620	20250305	100000	819086438	1813	1777	1813	1777	592
621	20250305	095900	818023654	1776	1819	1819	1776	3401
622	20250305	095800	811921562	1819	1820	1820	1809	4402
623	20250305	095700	803929290	1820	1808	1821	1808	14626
624	20250305	095600	777379864	1798	1788	1798	1788	3411
625	20250305	095500	771269596	1795	1790	1795	1781	815
626	20250305	095400	769809769	1780	1816	1816	1779	4120
627	20250305	095300	762393441	1797	1769	1817	1769	7878
628	20250305	095200	748214982	1820	1762	1822	1758	25458
629	20250305	095100	702701669	1761	1748	1761	1742	9224
630	20250305	095000	686586252	1748	1752	1752	1745	379
631	20250305	094900	685923106	1752	1752	1752	1752	0
632	20250305	094800	685923106	1752	1738	1755	1737	2742
633	20250305	094700	681132734	1737	1730	1738	1725	4567
634	20250305	094600	673229830	1739	1727	1741	1725	512
635	20250305	094500	672346141	1725	1730	1745	1725	2048
636	20250305	094400	668808195	1746	1725	1749	1725	3328
637	20250305	094300	663017005	1741	1752	1752	1736	4259
638	20250305	094200	655607360	1749	1738	1759	1738	11105
639	20250305	094100	636236518	1736	1809	1820	1711	67382
640	20250305	094000	518090517	1816	1809	1821	1787	38384
641	20250305	093900	448731881	1810	1771	1810	1771	12971
642	20250305	093800	425404260	1771	1757	1771	1747	763
643	20250305	093700	424065667	1764	1739	1773	1738	4545
644	20250305	093600	416136106	1744	1793	1793	1735	15392
645	20250305	093500	388939870	1802	1789	1805	1785	10183
646	20250305	093400	370668690	1800	1808	1808	1785	7896
647	20250305	093300	356529808	1810	1770	1838	1769	54645
648	20250305	093200	257886416	1766	1752	1768	1752	5154
649	20250305	093100	248793757	1752	1743	1767	1733	14911
650	20250305	093000	222629663	1743	1745	1745	1731	669
651	20250305	092900	221469680	1732	1733	1733	1730	5110
652	20250305	092800	212619318	1745	1736	1747	1732	1362
653	20250305	092700	210253573	1741	1756	1756	1741	4559
654	20250305	092600	202279179	1756	1730	1759	1730	6066
655	20250305	092500	191732019	1730	1721	1740	1721	6203
656	20250305	092400	181020021	1733	1744	1745	1712	10868
657	20250305	092300	162190206	1732	1797	1797	1725	14690
658	20250305	092200	136400050	1797	1797	1797	1797	9564
659	20250305	092100	119213542	1758	1758	1758	1758	0
660	20250305	092000	119213542	1758	1729	1758	1715	9481
661	20250305	091900	102690685	1730	1689	1737	1689	15858
662	20250305	091800	75619331	1688	1688	1689	1688	2904
663	20250305	091700	70717153	1687	1687	1687	1687	500
664	20250305	091600	69873653	1688	1675	1693	1675	7038
665	20250305	091500	58022049	1675	1676	1676	1674	170
666	20250305	091400	57737260	1676	1660	1676	1660	60
667	20250305	091300	57637500	1660	1660	1660	1660	3015
668	20250305	091200	52632600	1660	1661	1661	1660	1000
669	20250305	091100	50972097	1659	1659	1659	1659	132
670	20250305	091000	50753109	1659	1686	1690	1659	694
671	20250305	090900	49582828	1693	1644	1693	1644	1807
672	20250305	090800	46590804	1610	1695	1695	1606	11361
673	20250305	090700	27779770	1697	1698	1699	1674	964
674	20250305	090600	26143634	1699	1673	1699	1672	5720
675	20250305	090500	16518584	1673	1632	1673	1632	4269
676	20250305	090400	9462276	1630	1624	1630	1624	3739
677	20250305	090300	3380674	1625	1624	1625	1624	2044
678	20250305	090200	59218	1619	1619	1619	1619	0
679	20250305	090100	59218	1619	1600	1619	1600	36
680	20250305	090000	1599	1599	1599	1599	1599	1