KissMeData/061250/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	194400	127644373	1150	1150	1150	1150	1174
3	20250306	194300	127644373	1150	1150	1150	1150	0
4	20250306	194200	127644373	1150	1150	1150	1150	0
5	20250306	194100	127644373	1150	1150	1150	1150	0
6	20250306	194000	127644373	1150	1150	1150	1150	0
7	20250306	193900	127644373	1150	1150	1150	1150	0
8	20250306	193800	127644373	1150	1150	1150	1150	0
9	20250306	193700	127644373	1150	1150	1150	1150	0
10	20250306	193600	127644373	1150	1150	1150	1150	0
11	20250306	193500	127644373	1150	1150	1150	1150	0
12	20250306	193400	127644373	1150	1150	1150	1150	0
13	20250306	193300	127644373	1150	1150	1150	1150	0
14	20250306	193200	127644373	1150	1150	1150	1150	0
15	20250306	193100	127644373	1150	1150	1150	1150	0
16	20250306	193000	127644373	1150	1150	1150	1150	0
17	20250306	192900	127644373	1150	1150	1150	1150	0
18	20250306	192800	127644373	1150	1150	1150	1150	0
19	20250306	192700	127644373	1150	1150	1150	1150	0
20	20250306	192600	127644373	1150	1150	1150	1150	0
21	20250306	192500	127644373	1150	1150	1150	1150	0
22	20250306	192400	127644373	1150	1150	1150	1150	0
23	20250306	192300	127644373	1150	1150	1150	1150	0
24	20250306	192200	127644373	1150	1150	1150	1150	0
25	20250306	192100	127644373	1150	1150	1150	1150	0
26	20250306	192000	127644373	1150	1150	1150	1150	0
27	20250306	191900	127644373	1150	1150	1150	1150	0
28	20250306	191800	127644373	1150	1150	1150	1150	0
29	20250306	191700	127644373	1150	1150	1150	1150	0
30	20250306	191600	127644373	1150	1150	1150	1150	0
31	20250306	191500	127644373	1150	1150	1150	1150	0
32	20250306	191400	127644373	1150	1150	1150	1150	1174
33	20250306	191300	127644373	1150	1150	1150	1150	0
34	20250306	191200	127644373	1150	1150	1150	1150	0
35	20250306	191100	127644373	1150	1150	1150	1150	0
36	20250306	191000	127644373	1150	1150	1150	1150	0
37	20250306	190900	127644373	1150	1150	1150	1150	0
38	20250306	190800	127644373	1150	1150	1150	1150	0
39	20250306	190700	127644373	1150	1150	1150	1150	0
40	20250306	190600	127644373	1150	1150	1150	1150	0
41	20250306	190500	127644373	1150	1150	1150	1150	0
42	20250306	190400	127644373	1150	1150	1150	1150	0
43	20250306	190300	127644373	1150	1150	1150	1150	0
44	20250306	190200	127644373	1150	1150	1150	1150	0
45	20250306	190100	127644373	1150	1150	1150	1150	0
46	20250306	190000	127644373	1150	1150	1150	1150	0
47	20250306	185900	127644373	1150	1150	1150	1150	0
48	20250306	185800	127644373	1150	1150	1150	1150	0
49	20250306	185700	127644373	1150	1150	1150	1150	0
50	20250306	185600	127644373	1150	1150	1150	1150	0
51	20250306	185500	127644373	1150	1150	1150	1150	0
52	20250306	185400	127644373	1150	1150	1150	1150	0
53	20250306	185300	127644373	1150	1150	1150	1150	0
54	20250306	185200	127644373	1150	1150	1150	1150	0
55	20250306	185100	127644373	1150	1150	1150	1150	0
56	20250306	185000	127644373	1150	1150	1150	1150	0
57	20250306	184900	127644373	1150	1150	1150	1150	0
58	20250306	184800	127644373	1150	1150	1150	1150	0
59	20250306	184700	127644373	1150	1150	1150	1150	0
60	20250306	184600	127644373	1150	1150	1150	1150	0
61	20250306	184500	127644373	1150	1150	1150	1150	0
62	20250306	184400	127644373	1150	1150	1150	1150	1174
63	20250306	184300	127644373	1150	1150	1150	1150	0
64	20250306	184200	127644373	1150	1150	1150	1150	0
65	20250306	184100	127644373	1150	1150	1150	1150	0
66	20250306	184000	127644373	1150	1150	1150	1150	0
67	20250306	183900	127644373	1150	1150	1150	1150	0
68	20250306	183800	127644373	1150	1150	1150	1150	0
69	20250306	183700	127644373	1150	1150	1150	1150	0
70	20250306	183600	127644373	1150	1150	1150	1150	0
71	20250306	183500	127644373	1150	1150	1150	1150	0
72	20250306	183400	127644373	1150	1150	1150	1150	0
73	20250306	183300	127644373	1150	1150	1150	1150	0
74	20250306	183200	127644373	1150	1150	1150	1150	0
75	20250306	183100	127644373	1150	1150	1150	1150	0
76	20250306	183000	127644373	1150	1150	1150	1150	0
77	20250306	182900	127644373	1150	1150	1150	1150	0
78	20250306	182800	127644373	1150	1150	1150	1150	0
79	20250306	182700	127644373	1150	1150	1150	1150	0
80	20250306	182600	127644373	1150	1150	1150	1150	0
81	20250306	182500	127644373	1150	1150	1150	1150	0
82	20250306	182400	127644373	1150	1150	1150	1150	0
83	20250306	182300	127644373	1150	1150	1150	1150	0
84	20250306	182200	127644373	1150	1150	1150	1150	0
85	20250306	182100	127644373	1150	1150	1150	1150	0
86	20250306	182000	127644373	1150	1150	1150	1150	0
87	20250306	181900	127644373	1150	1150	1150	1150	0
88	20250306	181800	127644373	1150	1150	1150	1150	0
89	20250306	181700	127644373	1150	1150	1150	1150	0
90	20250306	181600	127644373	1150	1150	1150	1150	0
91	20250306	181500	127644373	1150	1150	1150	1150	0
92	20250306	181400	127644373	1150	1150	1150	1150	1174
93	20250306	181300	127644373	1150	1150	1150	1150	0
94	20250306	181200	127644373	1150	1150	1150	1150	0
95	20250306	181100	127644373	1150	1150	1150	1150	0
96	20250306	181000	127644373	1150	1150	1150	1150	0
97	20250306	180900	127644373	1150	1150	1150	1150	0
98	20250306	180800	127644373	1150	1150	1150	1150	0
99	20250306	180700	127644373	1150	1150	1150	1150	0
100	20250306	180600	127644373	1150	1150	1150	1150	0
101	20250306	180500	127644373	1150	1150	1150	1150	0
102	20250306	180400	127644373	1150	1150	1150	1150	0
103	20250306	180300	127644373	1150	1150	1150	1150	0
104	20250306	180200	127644373	1150	1150	1150	1150	0
105	20250306	180100	127644373	1150	1150	1150	1150	0
106	20250306	180000	127644373	1150	1150	1150	1150	0
107	20250306	175900	127644373	1150	1150	1150	1150	0
108	20250306	175800	127644373	1150	1150	1150	1150	0
109	20250306	175700	127644373	1150	1150	1150	1150	0
110	20250306	175600	127644373	1150	1150	1150	1150	0
111	20250306	175500	127644373	1150	1150	1150	1150	0
112	20250306	175400	127644373	1150	1150	1150	1150	0
113	20250306	175300	127644373	1150	1150	1150	1150	0
114	20250306	175200	127644373	1150	1150	1150	1150	0
115	20250306	175100	127644373	1150	1150	1150	1150	0
116	20250306	175000	127644373	1150	1150	1150	1150	0
117	20250306	174900	127644373	1150	1150	1150	1150	0
118	20250306	174800	127644373	1150	1150	1150	1150	0
119	20250306	174700	127644373	1150	1150	1150	1150	0
120	20250306	174600	127644373	1150	1150	1150	1150	0
121	20250306	174500	127644373	1150	1150	1150	1150	0
122	20250306	174400	127644373	1150	1150	1150	1150	1174
123	20250306	174300	127644373	1150	1150	1150	1150	0
124	20250306	174200	127644373	1150	1150	1150	1150	0
125	20250306	174100	127644373	1150	1150	1150	1150	0
126	20250306	174000	127644373	1150	1150	1150	1150	0
127	20250306	173900	127644373	1150	1150	1150	1150	0
128	20250306	173800	127644373	1150	1150	1150	1150	0
129	20250306	173700	127644373	1150	1150	1150	1150	0
130	20250306	173600	127644373	1150	1150	1150	1150	0
131	20250306	173500	127644373	1150	1150	1150	1150	0
132	20250306	173400	127644373	1150	1150	1150	1150	0
133	20250306	173300	127644373	1150	1150	1150	1150	0
134	20250306	173200	127644373	1150	1150	1150	1150	0
135	20250306	173100	127644373	1150	1150	1150	1150	0
136	20250306	173000	127644373	1150	1150	1150	1150	0
137	20250306	172900	127644373	1150	1150	1150	1150	0
138	20250306	172800	127644373	1150	1150	1150	1150	0
139	20250306	172700	127644373	1150	1150	1150	1150	0
140	20250306	172600	127644373	1150	1150	1150	1150	0
141	20250306	172500	127644373	1150	1150	1150	1150	0
142	20250306	172400	127644373	1150	1150	1150	1150	0
143	20250306	172300	127644373	1150	1150	1150	1150	0
144	20250306	172200	127644373	1150	1150	1150	1150	0
145	20250306	172100	127644373	1150	1150	1150	1150	0
146	20250306	172000	127644373	1150	1150	1150	1150	0
147	20250306	171900	127644373	1150	1150	1150	1150	0
148	20250306	171800	127644373	1150	1150	1150	1150	0
149	20250306	171700	127644373	1150	1150	1150	1150	0
150	20250306	171600	127644373	1150	1150	1150	1150	0
151	20250306	171500	127644373	1150	1150	1150	1150	0
152	20250306	171400	127644373	1150	1150	1150	1150	1174
153	20250306	171300	127644373	1150	1150	1150	1150	0
154	20250306	171200	127644373	1150	1150	1150	1150	0
155	20250306	171100	127644373	1150	1150	1150	1150	0
156	20250306	171000	127644373	1150	1150	1150	1150	0
157	20250306	170900	127644373	1150	1150	1150	1150	0
158	20250306	170800	127644373	1150	1150	1150	1150	0
159	20250306	170700	127644373	1150	1150	1150	1150	0
160	20250306	170600	127644373	1150	1150	1150	1150	0
161	20250306	170500	127644373	1150	1150	1150	1150	0
162	20250306	170400	127644373	1150	1150	1150	1150	0
163	20250306	170300	127644373	1150	1150	1150	1150	0
164	20250306	170200	127644373	1150	1150	1150	1150	0
165	20250306	170100	127644373	1150	1150	1150	1150	0
166	20250306	170000	127644373	1150	1150	1150	1150	0
167	20250306	165900	127644373	1150	1150	1150	1150	0
168	20250306	165800	127644373	1150	1150	1150	1150	0
169	20250306	165700	127644373	1150	1150	1150	1150	0
170	20250306	165600	127644373	1150	1150	1150	1150	0
171	20250306	165500	127644373	1150	1150	1150	1150	0
172	20250306	165400	127644373	1150	1150	1150	1150	0
173	20250306	165300	127644373	1150	1150	1150	1150	0
174	20250306	165200	127644373	1150	1150	1150	1150	0
175	20250306	165100	127644373	1150	1150	1150	1150	0
176	20250306	165000	127644373	1150	1150	1150	1150	0
177	20250306	164900	127644373	1150	1150	1150	1150	0
178	20250306	164800	127644373	1150	1150	1150	1150	0
179	20250306	164700	127644373	1150	1150	1150	1150	0
180	20250306	164600	127644373	1150	1150	1150	1150	0
181	20250306	164500	127644373	1150	1150	1150	1150	0
182	20250306	164400	127644373	1150	1150	1150	1150	1174
183	20250306	164300	127644373	1150	1150	1150	1150	0
184	20250306	164200	127644373	1150	1150	1150	1150	0
185	20250306	164100	127644373	1150	1150	1150	1150	0
186	20250306	164000	127644373	1150	1150	1150	1150	0
187	20250306	163900	127644373	1150	1150	1150	1150	0
188	20250306	163800	127644373	1150	1150	1150	1150	0
189	20250306	163700	127644373	1150	1150	1150	1150	0
190	20250306	163600	127644373	1150	1150	1150	1150	0
191	20250306	163500	127644373	1150	1150	1150	1150	0
192	20250306	163400	127644373	1150	1150	1150	1150	0
193	20250306	163300	127644373	1150	1150	1150	1150	0
194	20250306	163200	127644373	1150	1150	1150	1150	0
195	20250306	163100	127644373	1150	1150	1150	1150	0
196	20250306	163000	127644373	1150	1150	1150	1150	0
197	20250306	162900	127644373	1150	1150	1150	1150	0
198	20250306	162800	127644373	1150	1150	1150	1150	0
199	20250306	162700	127644373	1150	1150	1150	1150	0
200	20250306	162600	127644373	1150	1150	1150	1150	0
201	20250306	162500	127644373	1150	1150	1150	1150	0
202	20250306	162400	127644373	1150	1150	1150	1150	0
203	20250306	162300	127644373	1150	1150	1150	1150	0
204	20250306	162200	127644373	1150	1150	1150	1150	0
205	20250306	162100	127644373	1150	1150	1150	1150	0
206	20250306	162000	127644373	1150	1150	1150	1150	0
207	20250306	161900	127644373	1150	1150	1150	1150	0
208	20250306	161800	127644373	1150	1150	1150	1150	0
209	20250306	161700	127644373	1150	1150	1150	1150	0
210	20250306	161600	127644373	1150	1150	1150	1150	0
211	20250306	161500	127644373	1150	1150	1150	1150	0
212	20250306	161400	127644373	1150	1150	1150	1150	1174
213	20250306	161300	127644373	1150	1150	1150	1150	0
214	20250306	161200	127644373	1150	1150	1150	1150	0
215	20250306	161100	127644373	1150	1150	1150	1150	0
216	20250306	161000	127644373	1150	1150	1150	1150	0
217	20250306	160900	127644373	1150	1150	1150	1150	0
218	20250306	160800	127644373	1150	1150	1150	1150	0
219	20250306	160700	127644373	1150	1150	1150	1150	0
220	20250306	160600	127644373	1150	1150	1150	1150	0
221	20250306	160500	127644373	1150	1150	1150	1150	0
222	20250306	160400	127644373	1150	1150	1150	1150	0
223	20250306	160300	127644373	1150	1150	1150	1150	0
224	20250306	160200	127644373	1150	1150	1150	1150	0
225	20250306	160100	127644373	1150	1150	1150	1150	0
226	20250306	160000	127644373	1150	1150	1150	1150	0
227	20250306	155900	127644373	1150	1150	1150	1150	0
228	20250306	155800	127644373	1150	1150	1150	1150	0
229	20250306	155700	127644373	1150	1150	1150	1150	0
230	20250306	155600	127644373	1150	1150	1150	1150	0
231	20250306	155500	127644373	1150	1150	1150	1150	0
232	20250306	155400	127644373	1150	1150	1150	1150	0
233	20250306	155300	127644373	1150	1150	1150	1150	0
234	20250306	155200	127644373	1150	1150	1150	1150	0
235	20250306	155100	127644373	1150	1150	1150	1150	0
236	20250306	155000	127644373	1150	1150	1150	1150	0
237	20250306	154900	127644373	1150	1150	1150	1150	0
238	20250306	154800	127644373	1150	1150	1150	1150	0
239	20250306	154700	127644373	1150	1150	1150	1150	0
240	20250306	154600	127644373	1150	1150	1150	1150	0
241	20250306	154500	127644373	1150	1150	1150	1150	0
242	20250306	154400	127644373	1150	1150	1150	1150	1174
243	20250306	154300	127644373	1150	1150	1150	1150	0
244	20250306	154200	127644373	1150	1150	1150	1150	0
245	20250306	154100	127644373	1150	1150	1150	1150	0
246	20250306	154000	127644373	1150	1150	1150	1150	0
247	20250306	153900	127644373	1150	1150	1150	1150	0
248	20250306	153800	127644373	1150	1150	1150	1150	0
249	20250306	153700	127644373	1150	1150	1150	1150	0
250	20250306	153600	127644373	1150	1150	1150	1150	0
251	20250306	153500	127644373	1150	1150	1150	1150	0
252	20250306	153400	127644373	1150	1150	1150	1150	0
253	20250306	153300	127644373	1150	1150	1150	1150	0
254	20250306	153200	127644373	1150	1150	1150	1150	0
255	20250306	153100	127644373	1150	1150	1150	1150	0
256	20250306	153000	127644373	1150	1150	1150	1150	1174
257	20250306	152900	126294273	1157	1157	1157	1157	0
258	20250306	152800	126294273	1157	1157	1157	1157	0
259	20250306	152700	126294273	1157	1157	1157	1157	0
260	20250306	152600	126294273	1157	1157	1157	1157	0
261	20250306	152500	126294273	1157	1157	1157	1157	0
262	20250306	152400	126294273	1157	1157	1157	1157	0
263	20250306	152300	126294273	1157	1157	1157	1157	0
264	20250306	152200	126294273	1157	1157	1157	1157	0
265	20250306	152100	126294273	1157	1157	1157	1157	0
266	20250306	152000	126294273	1157	1157	1157	1157	0
267	20250306	151900	126294273	1157	1157	1157	1157	0
268	20250306	151800	126294273	1157	1157	1157	1157	0
269	20250306	151700	126294273	1157	1157	1157	1157	0
270	20250306	151600	126294273	1157	1157	1157	1157	1
271	20250306	151500	126293116	1149	1152	1152	1149	2702
272	20250306	151400	123184843	1157	1157	1157	1157	0
273	20250306	151300	123184843	1157	1157	1157	1157	0
274	20250306	151200	123184843	1157	1157	1157	1157	0
275	20250306	151100	123184843	1157	1157	1157	1157	0
276	20250306	151000	123184843	1157	1157	1157	1157	35
277	20250306	150900	123144348	1157	1157	1157	1157	0
278	20250306	150800	123144348	1157	1157	1157	1157	1
279	20250306	150700	123143191	1151	1151	1151	1151	0
280	20250306	150600	123143191	1151	1153	1153	1151	1491
281	20250306	150500	121426946	1159	1159	1159	1159	0
282	20250306	150400	121426946	1159	1159	1159	1159	0
283	20250306	150300	121426946	1159	1159	1159	1159	0
284	20250306	150200	121426946	1159	1159	1159	1159	0
285	20250306	150100	121426946	1159	1159	1159	1159	0
286	20250306	150000	121426946	1159	1159	1159	1159	0
287	20250306	145900	121426946	1159	1159	1159	1159	0
288	20250306	145800	121426946	1159	1159	1159	1159	0
289	20250306	145700	121426946	1159	1154	1159	1152	1348
290	20250306	145600	119873175	1159	1159	1159	1159	0
291	20250306	145500	119873175	1159	1159	1159	1159	0
292	20250306	145400	119873175	1159	1159	1159	1159	0
293	20250306	145300	119873175	1159	1159	1159	1159	1
294	20250306	145200	119872016	1160	1159	1160	1159	4
295	20250306	145100	119867377	1160	1160	1160	1160	100
296	20250306	145000	119751377	1160	1160	1160	1160	1
297	20250306	144900	119750217	1154	1154	1154	1154	0
298	20250306	144800	119750217	1154	1154	1154	1154	0
299	20250306	144700	119750217	1154	1154	1154	1154	444
300	20250306	144600	119237841	1161	1161	1161	1161	0
301	20250306	144500	119237841	1161	1161	1161	1161	0
302	20250306	144400	119237841	1161	1161	1161	1161	0
303	20250306	144300	119237841	1161	1161	1161	1161	0
304	20250306	144200	119237841	1161	1161	1161	1161	0
305	20250306	144100	119237841	1161	1161	1161	1161	0
306	20250306	144000	119237841	1161	1161	1161	1161	0
307	20250306	143900	119237841	1161	1161	1161	1161	0
308	20250306	143800	119237841	1161	1161	1161	1161	0
309	20250306	143700	119237841	1161	1161	1161	1161	0
310	20250306	143600	119237841	1161	1161	1161	1161	0
311	20250306	143500	119237841	1161	1161	1161	1161	0
312	20250306	143400	119237841	1161	1161	1161	1161	0
313	20250306	143300	119237841	1161	1161	1161	1161	0
314	20250306	143200	119237841	1161	1161	1161	1161	0
315	20250306	143100	119237841	1161	1161	1161	1161	0
316	20250306	143000	119237841	1161	1161	1161	1161	0
317	20250306	142900	119237841	1161	1161	1161	1161	0
318	20250306	142800	119237841	1161	1161	1161	1161	0
319	20250306	142700	119237841	1161	1161	1161	1161	0
320	20250306	142600	119237841	1161	1161	1161	1161	0
321	20250306	142500	119237841	1161	1161	1161	1161	0
322	20250306	142400	119237841	1161	1161	1161	1161	0
323	20250306	142300	119237841	1161	1161	1161	1161	0
324	20250306	142200	119237841	1161	1161	1161	1161	0
325	20250306	142100	119237841	1161	1161	1161	1161	0
326	20250306	142000	119237841	1161	1161	1161	1161	0
327	20250306	141900	119237841	1161	1161	1161	1161	0
328	20250306	141800	119237841	1161	1161	1161	1161	0
329	20250306	141700	119237841	1161	1161	1161	1161	0
330	20250306	141600	119237841	1161	1161	1161	1161	0
331	20250306	141500	119237841	1161	1161	1161	1161	0
332	20250306	141400	119237841	1161	1161	1161	1161	0
333	20250306	141300	119237841	1161	1161	1161	1161	18
334	20250306	141200	119216943	1161	1161	1161	1161	0
335	20250306	141100	119216943	1161	1161	1161	1161	1
336	20250306	141000	119215782	1154	1156	1156	1154	101
337	20250306	140900	119099085	1161	1161	1161	1161	1
338	20250306	140800	119097924	1157	1157	1157	1157	0
339	20250306	140700	119097924	1157	1157	1157	1157	0
340	20250306	140600	119097924	1157	1157	1157	1157	200
341	20250306	140500	118866524	1157	1159	1159	1157	11
342	20250306	140400	118853795	1162	1162	1162	1162	0
343	20250306	140300	118853795	1162	1162	1162	1162	0
344	20250306	140200	118853795	1162	1162	1162	1162	0
345	20250306	140100	118853795	1162	1162	1162	1162	0
346	20250306	140000	118853795	1162	1162	1162	1162	0
347	20250306	135900	118853795	1162	1162	1162	1162	0
348	20250306	135800	118853795	1162	1162	1162	1162	0
349	20250306	135700	118853795	1162	1162	1162	1162	0
350	20250306	135600	118853795	1162	1162	1162	1162	0
351	20250306	135500	118853795	1162	1162	1162	1162	0
352	20250306	135400	118853795	1162	1162	1162	1162	0
353	20250306	135300	118853795	1162	1162	1162	1162	0
354	20250306	135200	118853795	1162	1162	1162	1162	0
355	20250306	135100	118853795	1162	1162	1162	1162	0
356	20250306	135000	118853795	1162	1162	1162	1162	0
357	20250306	134900	118853795	1162	1162	1162	1162	0
358	20250306	134800	118853795	1162	1162	1162	1162	0
359	20250306	134700	118853795	1162	1162	1162	1162	50
360	20250306	134600	118795695	1161	1161	1161	1161	0
361	20250306	134500	118795695	1161	1161	1161	1161	10
362	20250306	134400	118784085	1161	1161	1161	1161	0
363	20250306	134300	118784085	1161	1161	1161	1161	0
364	20250306	134200	118784085	1161	1161	1161	1161	2
365	20250306	134100	118781763	1157	1157	1157	1157	0
366	20250306	134000	118781763	1157	1157	1157	1157	0
367	20250306	133900	118781763	1157	1157	1157	1157	0
368	20250306	133800	118781763	1157	1157	1157	1157	1
369	20250306	133700	118780606	1163	1163	1163	1163	0
370	20250306	133600	118780606	1163	1163	1163	1163	0
371	20250306	133500	118780606	1163	1163	1163	1163	0
372	20250306	133400	118780606	1163	1163	1163	1163	0
373	20250306	133300	118780606	1163	1163	1163	1163	0
374	20250306	133200	118780606	1163	1163	1163	1163	0
375	20250306	133100	118780606	1163	1157	1163	1157	7
376	20250306	133000	118772496	1157	1157	1157	1157	0
377	20250306	132900	118772496	1157	1157	1157	1157	35
378	20250306	132800	118732001	1164	1164	1164	1164	0
379	20250306	132700	118732001	1164	1164	1164	1164	0
380	20250306	132600	118732001	1164	1164	1164	1164	0
381	20250306	132500	118732001	1164	1164	1164	1164	0
382	20250306	132400	118732001	1164	1164	1164	1164	0
383	20250306	132300	118732001	1164	1164	1164	1164	0
384	20250306	132200	118732001	1164	1164	1164	1164	0
385	20250306	132100	118732001	1164	1164	1164	1164	0
386	20250306	132000	118732001	1164	1157	1164	1157	5
387	20250306	131900	118726209	1160	1160	1160	1160	0
388	20250306	131800	118726209	1160	1160	1160	1160	800
389	20250306	131700	117798209	1164	1164	1164	1164	0
390	20250306	131600	117798209	1164	1164	1164	1164	0
391	20250306	131500	117798209	1164	1164	1164	1164	0
392	20250306	131400	117798209	1164	1164	1164	1164	0
393	20250306	131300	117798209	1164	1164	1164	1164	0
394	20250306	131200	117798209	1164	1164	1164	1164	0
395	20250306	131100	117798209	1164	1164	1164	1164	0
396	20250306	131000	117798209	1164	1164	1164	1164	0
397	20250306	130900	117798209	1164	1164	1164	1164	0
398	20250306	130800	117798209	1164	1163	1164	1163	2
399	20250306	130700	117795882	1163	1163	1163	1163	0
400	20250306	130600	117795882	1163	1163	1163	1163	1001
401	20250306	130500	116631719	1163	1163	1163	1163	1
402	20250306	130400	116630556	1157	1157	1157	1157	22
403	20250306	130300	116605102	1163	1163	1163	1163	0
404	20250306	130200	116605102	1163	1163	1163	1163	0
405	20250306	130100	116605102	1163	1163	1163	1163	0
406	20250306	130000	116605102	1163	1163	1163	1163	0
407	20250306	125900	116605102	1163	1163	1163	1163	0
408	20250306	125800	116605102	1163	1163	1163	1163	0
409	20250306	125700	116605102	1163	1163	1163	1163	22
410	20250306	125600	116579516	1163	1163	1163	1163	0
411	20250306	125500	116579516	1163	1163	1163	1163	0
412	20250306	125400	116579516	1163	1163	1163	1163	0
413	20250306	125300	116579516	1163	1163	1163	1163	0
414	20250306	125200	116579516	1163	1163	1163	1163	0
415	20250306	125100	116579516	1163	1163	1163	1163	0
416	20250306	125000	116579516	1163	1163	1163	1163	0
417	20250306	124900	116579516	1163	1163	1163	1163	0
418	20250306	124800	116579516	1163	1163	1163	1163	0
419	20250306	124700	116579516	1163	1163	1163	1163	0
420	20250306	124600	116579516	1163	1163	1163	1163	2
421	20250306	124500	116577190	1165	1165	1165	1165	0
422	20250306	124400	116577190	1165	1165	1165	1165	0
423	20250306	124300	116577190	1165	1165	1165	1165	0
424	20250306	124200	116577190	1165	1165	1165	1165	0
425	20250306	124100	116577190	1165	1165	1165	1165	0
426	20250306	124000	116577190	1165	1165	1165	1165	0
427	20250306	123900	116577190	1165	1165	1165	1165	0
428	20250306	123800	116577190	1165	1165	1165	1165	2
429	20250306	123700	116574860	1163	1162	1165	1162	614
430	20250306	123600	115861019	1162	1162	1162	1162	0
431	20250306	123500	115861019	1162	1162	1162	1162	0
432	20250306	123400	115861019	1162	1162	1162	1162	0
433	20250306	123300	115861019	1162	1162	1162	1162	0
434	20250306	123200	115861019	1162	1162	1162	1162	1
435	20250306	123100	115859857	1160	1157	1160	1157	3043
436	20250306	123000	112330127	1157	1158	1158	1157	100
437	20250306	122900	112214414	1162	1162	1162	1162	0
438	20250306	122800	112214414	1162	1162	1162	1162	0
439	20250306	122700	112214414	1162	1159	1162	1159	862
440	20250306	122600	111215350	1162	1162	1162	1162	0
441	20250306	122500	111215350	1162	1162	1162	1162	0
442	20250306	122400	111215350	1162	1162	1162	1162	0
443	20250306	122300	111215350	1162	1162	1162	1162	0
444	20250306	122200	111215350	1162	1162	1162	1162	0
445	20250306	122100	111215350	1162	1162	1162	1162	0
446	20250306	122000	111215350	1162	1162	1162	1162	0
447	20250306	121900	111215350	1162	1162	1162	1162	0
448	20250306	121800	111215350	1162	1162	1162	1162	0
449	20250306	121700	111215350	1162	1162	1162	1162	1
450	20250306	121600	111214188	1162	1162	1162	1162	2
451	20250306	121500	111211864	1158	1158	1158	1158	9
452	20250306	121400	111201442	1158	1158	1158	1158	30
453	20250306	121300	111166702	1162	1162	1162	1162	0
454	20250306	121200	111166702	1162	1162	1162	1162	0
455	20250306	121100	111166702	1162	1162	1162	1162	0
456	20250306	121000	111166702	1162	1162	1162	1162	0
457	20250306	120900	111166702	1162	1162	1162	1162	0
458	20250306	120800	111166702	1162	1156	1162	1156	5
459	20250306	120700	111160916	1157	1157	1157	1157	0
460	20250306	120600	111160916	1157	1160	1160	1157	43
461	20250306	120500	111111117	1162	1162	1162	1162	1
462	20250306	120400	111109955	1163	1163	1163	1163	1
463	20250306	120300	111108792	1160	1160	1160	1160	0
464	20250306	120200	111108792	1160	1160	1160	1160	0
465	20250306	120100	111108792	1160	1160	1160	1160	100
466	20250306	120000	110992792	1163	1163	1163	1163	0
467	20250306	115900	110992792	1163	1163	1163	1163	0
468	20250306	115800	110992792	1163	1163	1163	1163	0
469	20250306	115700	110992792	1163	1163	1163	1161	302
470	20250306	115600	110642156	1165	1165	1165	1165	2
471	20250306	115500	110639826	1163	1168	1168	1163	5197
472	20250306	115400	104575029	1167	1167	1168	1167	4929
473	20250306	115300	98822885	1169	1161	1169	1161	19453
474	20250306	115200	76141785	1160	1160	1160	1160	0
475	20250306	115100	76141785	1160	1159	1161	1159	10771
476	20250306	115000	63647576	1160	1160	1160	1160	0
477	20250306	114900	63647576	1160	1160	1160	1160	0
478	20250306	114800	63647576	1160	1160	1160	1160	0
479	20250306	114700	63647576	1160	1160	1160	1160	1
480	20250306	114600	63646416	1160	1160	1160	1160	0
481	20250306	114500	63646416	1160	1160	1160	1160	0
482	20250306	114400	63646416	1160	1160	1160	1160	0
483	20250306	114300	63646416	1160	1160	1160	1160	0
484	20250306	114200	63646416	1160	1160	1160	1160	0
485	20250306	114100	63646416	1160	1160	1160	1160	0
486	20250306	114000	63646416	1160	1160	1160	1160	3
487	20250306	113900	63642936	1160	1160	1160	1160	2
488	20250306	113800	63640616	1160	1160	1160	1160	0
489	20250306	113700	63640616	1160	1160	1160	1160	0
490	20250306	113600	63640616	1160	1160	1160	1160	0
491	20250306	113500	63640616	1160	1154	1160	1154	2427
492	20250306	113400	60825302	1160	1160	1160	1160	0
493	20250306	113300	60825302	1160	1160	1160	1160	0
494	20250306	113200	60825302	1160	1160	1160	1160	0
495	20250306	113100	60825302	1160	1160	1160	1160	1
496	20250306	113000	60824142	1160	1160	1160	1160	0
497	20250306	112900	60824142	1160	1160	1160	1160	1
498	20250306	112800	60822982	1157	1157	1157	1157	17
499	20250306	112700	60803313	1160	1160	1160	1160	206
500	20250306	112600	60564353	1160	1159	1160	1159	23000
501	20250306	112500	33884397	1160	1160	1160	1160	0
502	20250306	112400	33884397	1160	1160	1160	1160	0
503	20250306	112300	33884397	1160	1160	1160	1160	0
504	20250306	112200	33884397	1160	1160	1160	1160	0
505	20250306	112100	33884397	1160	1159	1160	1159	2
506	20250306	112000	33882078	1153	1153	1153	1153	0
507	20250306	111900	33882078	1153	1153	1153	1153	499
508	20250306	111800	33306731	1160	1160	1160	1160	2
509	20250306	111700	33304411	1160	1160	1160	1160	0
510	20250306	111600	33304411	1160	1160	1160	1160	0
511	20250306	111500	33304411	1160	1160	1160	1160	0
512	20250306	111400	33304411	1160	1160	1160	1160	0
513	20250306	111300	33304411	1160	1160	1160	1160	20
514	20250306	111200	33281211	1159	1159	1159	1159	54
515	20250306	111100	33218625	1159	1159	1159	1159	0
516	20250306	111000	33218625	1159	1159	1159	1159	0
517	20250306	110900	33218625	1159	1159	1159	1159	0
518	20250306	110800	33218625	1159	1159	1159	1159	0
519	20250306	110700	33218625	1159	1159	1159	1159	0
520	20250306	110600	33218625	1159	1159	1159	1159	0
521	20250306	110500	33218625	1159	1159	1159	1159	0
522	20250306	110400	33218625	1159	1159	1159	1159	0
523	20250306	110300	33218625	1159	1159	1159	1159	0
524	20250306	110200	33218625	1159	1159	1159	1159	2
525	20250306	110100	33216307	1152	1152	1152	1152	0
526	20250306	110000	33216307	1152	1152	1152	1152	0
527	20250306	105900	33216307	1152	1158	1158	1152	61
528	20250306	105800	33145717	1159	1159	1159	1159	0
529	20250306	105700	33145717	1159	1159	1159	1159	0
530	20250306	105600	33145717	1159	1159	1159	1159	0
531	20250306	105500	33145717	1159	1159	1159	1159	0
532	20250306	105400	33145717	1159	1158	1159	1158	134
533	20250306	105300	32990418	1159	1159	1159	1159	0
534	20250306	105200	32990418	1159	1159	1159	1159	0
535	20250306	105100	32990418	1159	1159	1159	1159	0
536	20250306	105000	32990418	1159	1159	1159	1159	0
537	20250306	104900	32990418	1159	1159	1159	1159	0
538	20250306	104800	32990418	1159	1159	1159	1159	0
539	20250306	104700	32990418	1159	1159	1159	1159	100
540	20250306	104600	32874518	1159	1159	1159	1159	1
541	20250306	104500	32873359	1155	1156	1156	1155	1298
542	20250306	104400	31374154	1156	1156	1156	1156	0
543	20250306	104300	31374154	1156	1156	1156	1156	0
544	20250306	104200	31374154	1156	1156	1156	1156	1
545	20250306	104100	31372998	1159	1159	1159	1159	0
546	20250306	104000	31372998	1159	1159	1159	1159	0
547	20250306	103900	31372998	1159	1159	1159	1159	0
548	20250306	103800	31372998	1159	1159	1159	1159	0
549	20250306	103700	31372998	1159	1159	1159	1159	0
550	20250306	103600	31372998	1159	1159	1159	1159	0
551	20250306	103500	31372998	1159	1159	1159	1159	0
552	20250306	103400	31372998	1159	1159	1159	1159	0
553	20250306	103300	31372998	1159	1159	1159	1159	0
554	20250306	103200	31372998	1159	1159	1159	1159	0
555	20250306	103100	31372998	1159	1159	1159	1159	0
556	20250306	103000	31372998	1159	1159	1159	1159	2
557	20250306	102900	31370680	1158	1158	1158	1158	0
558	20250306	102800	31370680	1158	1158	1158	1158	0
559	20250306	102700	31370680	1158	1158	1158	1158	0
560	20250306	102600	31370680	1158	1158	1158	1158	0
561	20250306	102500	31370680	1158	1158	1158	1158	0
562	20250306	102400	31370680	1158	1158	1158	1158	0
563	20250306	102300	31370680	1158	1158	1158	1158	0
564	20250306	102200	31370680	1158	1158	1158	1158	40
565	20250306	102100	31324360	1159	1159	1159	1159	0
566	20250306	102000	31324360	1159	1158	1159	1158	658
567	20250306	101900	30561798	1159	1157	1159	1157	761
568	20250306	101800	29680167	1158	1158	1158	1158	0
569	20250306	101700	29680167	1158	1158	1158	1158	0
570	20250306	101600	29680167	1158	1157	1158	1157	496
571	20250306	101500	29106039	1155	1155	1155	1155	840
572	20250306	101400	28135839	1158	1158	1158	1158	0
573	20250306	101300	28135839	1158	1158	1158	1158	0
574	20250306	101200	28135839	1158	1158	1158	1158	0
575	20250306	101100	28135839	1158	1158	1158	1158	4
576	20250306	101000	28131207	1158	1158	1158	1158	0
577	20250306	100900	28131207	1158	1158	1158	1158	0
578	20250306	100800	28131207	1158	1158	1158	1158	20
579	20250306	100700	28108047	1159	1159	1159	1159	0
580	20250306	100600	28108047	1159	1159	1159	1159	0
581	20250306	100500	28108047	1159	1159	1159	1159	0
582	20250306	100400	28108047	1159	1159	1159	1159	0
583	20250306	100300	28108047	1159	1159	1159	1159	0
584	20250306	100200	28108047	1159	1159	1160	1152	866
585	20250306	100100	27109711	1153	1153	1153	1153	260
586	20250306	100000	26809931	1153	1153	1153	1153	0
587	20250306	095900	26809931	1153	1153	1153	1153	0
588	20250306	095800	26809931	1153	1153	1153	1153	31
589	20250306	095700	26774188	1160	1160	1160	1160	0
590	20250306	095600	26774188	1160	1160	1160	1160	0
591	20250306	095500	26774188	1160	1160	1160	1160	0
592	20250306	095400	26774188	1160	1160	1160	1160	0
593	20250306	095300	26774188	1160	1160	1160	1160	0
594	20250306	095200	26774188	1160	1160	1160	1160	0
595	20250306	095100	26774188	1160	1160	1160	1160	0
596	20250306	095000	26774188	1160	1160	1160	1160	10
597	20250306	094900	26762588	1160	1160	1160	1160	11
598	20250306	094800	26749828	1160	1160	1160	1160	0
599	20250306	094700	26749828	1160	1160	1160	1160	55
600	20250306	094600	26686028	1160	1160	1160	1160	3463
601	20250306	094500	22668948	1159	1159	1159	1159	24
602	20250306	094400	22641132	1159	1158	1159	1158	143
603	20250306	094300	22475515	1158	1158	1158	1158	12
604	20250306	094200	22461619	1151	1151	1151	1151	0
605	20250306	094100	22461619	1151	1151	1151	1151	0
606	20250306	094000	22461619	1151	1151	1151	1151	0
607	20250306	093900	22461619	1151	1151	1151	1151	0
608	20250306	093800	22461619	1151	1151	1151	1151	0
609	20250306	093700	22461619	1151	1151	1151	1151	1
610	20250306	093600	22460468	1151	1151	1151	1151	0
611	20250306	093500	22460468	1151	1151	1151	1151	0
612	20250306	093400	22460468	1151	1151	1151	1151	41
613	20250306	093300	22413277	1158	1158	1158	1158	0
614	20250306	093200	22413277	1158	1158	1158	1158	0
615	20250306	093100	22413277	1158	1158	1158	1158	0
616	20250306	093000	22413277	1158	1158	1158	1158	0
617	20250306	092900	22413277	1158	1158	1158	1158	0
618	20250306	092800	22413277	1158	1158	1158	1158	0
619	20250306	092700	22413277	1158	1158	1158	1158	1
620	20250306	092600	22412119	1149	1150	1150	1149	319
621	20250306	092500	22045503	1158	1151	1158	1150	173
622	20250306	092400	21846402	1159	1159	1160	1159	10300
623	20250306	092300	9899252	1160	1155	1160	1155	2000
624	20250306	092200	7579519	1154	1154	1154	1154	700
625	20250306	092100	6771719	1154	1154	1154	1154	0
626	20250306	092000	6771719	1154	1154	1154	1154	0
627	20250306	091900	6771719	1154	1154	1154	1154	0
628	20250306	091800	6771719	1154	1154	1154	1154	0
629	20250306	091700	6771719	1154	1154	1154	1154	0
630	20250306	091600	6771719	1154	1154	1154	1154	0
631	20250306	091500	6771719	1154	1153	1154	1153	100
632	20250306	091400	6656320	1154	1154	1154	1154	10
633	20250306	091300	6644780	1154	1149	1154	1147	4341
634	20250306	091200	1661627	1154	1154	1154	1154	0
635	20250306	091100	1661627	1154	1154	1154	1154	0
636	20250306	091000	1661627	1154	1154	1154	1154	126
637	20250306	090900	1516223	1153	1153	1153	1153	51
638	20250306	090800	1457420	1154	1154	1154	1154	24
639	20250306	090700	1429724	1154	1154	1154	1154	4
640	20250306	090600	1425108	1153	1153	1153	1153	0
641	20250306	090500	1425108	1153	1153	1153	1153	73
642	20250306	090400	1340939	1153	1153	1153	1153	0
643	20250306	090300	1340939	1153	1153	1153	1153	0
644	20250306	090200	1340939	1153	1153	1153	1153	0
645	20250306	090100	1340939	1153	1153	1153	1153	0
646	20250306	090000	1340939	1153	1153	1153	1153	1163