KissMeData/206400/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	204400	215277946	1824	1824	1824	1824	706
3	20250306	204300	215277946	1824	1824	1824	1824	0
4	20250306	204200	215277946	1824	1824	1824	1824	0
5	20250306	204100	215277946	1824	1824	1824	1824	0
6	20250306	204000	215277946	1824	1824	1824	1824	0
7	20250306	203900	215277946	1824	1824	1824	1824	0
8	20250306	203800	215277946	1824	1824	1824	1824	0
9	20250306	203700	215277946	1824	1824	1824	1824	0
10	20250306	203600	215277946	1824	1824	1824	1824	0
11	20250306	203500	215277946	1824	1824	1824	1824	0
12	20250306	203400	215277946	1824	1824	1824	1824	0
13	20250306	203300	215277946	1824	1824	1824	1824	0
14	20250306	203200	215277946	1824	1824	1824	1824	0
15	20250306	203100	215277946	1824	1824	1824	1824	0
16	20250306	203000	215277946	1824	1824	1824	1824	0
17	20250306	202900	215277946	1824	1824	1824	1824	0
18	20250306	202800	215277946	1824	1824	1824	1824	0
19	20250306	202700	215277946	1824	1824	1824	1824	0
20	20250306	202600	215277946	1824	1824	1824	1824	0
21	20250306	202500	215277946	1824	1824	1824	1824	0
22	20250306	202400	215277946	1824	1824	1824	1824	0
23	20250306	202300	215277946	1824	1824	1824	1824	0
24	20250306	202200	215277946	1824	1824	1824	1824	0
25	20250306	202100	215277946	1824	1824	1824	1824	0
26	20250306	202000	215277946	1824	1824	1824	1824	0
27	20250306	201900	215277946	1824	1824	1824	1824	0
28	20250306	201800	215277946	1824	1824	1824	1824	0
29	20250306	201700	215277946	1824	1824	1824	1824	0
30	20250306	201600	215277946	1824	1824	1824	1824	0
31	20250306	201500	215277946	1824	1824	1824	1824	0
32	20250306	201400	215277946	1824	1824	1824	1824	706
33	20250306	201300	215277946	1824	1824	1824	1824	0
34	20250306	201200	215277946	1824	1824	1824	1824	0
35	20250306	201100	215277946	1824	1824	1824	1824	0
36	20250306	201000	215277946	1824	1824	1824	1824	0
37	20250306	200900	215277946	1824	1824	1824	1824	0
38	20250306	200800	215277946	1824	1824	1824	1824	0
39	20250306	200700	215277946	1824	1824	1824	1824	0
40	20250306	200600	215277946	1824	1824	1824	1824	0
41	20250306	200500	215277946	1824	1824	1824	1824	0
42	20250306	200400	215277946	1824	1824	1824	1824	0
43	20250306	200300	215277946	1824	1824	1824	1824	0
44	20250306	200200	215277946	1824	1824	1824	1824	0
45	20250306	200100	215277946	1824	1824	1824	1824	0
46	20250306	200000	215277946	1824	1824	1824	1824	0
47	20250306	195900	215277946	1824	1824	1824	1824	0
48	20250306	195800	215277946	1824	1824	1824	1824	0
49	20250306	195700	215277946	1824	1824	1824	1824	0
50	20250306	195600	215277946	1824	1824	1824	1824	0
51	20250306	195500	215277946	1824	1824	1824	1824	0
52	20250306	195400	215277946	1824	1824	1824	1824	0
53	20250306	195300	215277946	1824	1824	1824	1824	0
54	20250306	195200	215277946	1824	1824	1824	1824	0
55	20250306	195100	215277946	1824	1824	1824	1824	0
56	20250306	195000	215277946	1824	1824	1824	1824	0
57	20250306	194900	215277946	1824	1824	1824	1824	0
58	20250306	194800	215277946	1824	1824	1824	1824	0
59	20250306	194700	215277946	1824	1824	1824	1824	0
60	20250306	194600	215277946	1824	1824	1824	1824	0
61	20250306	194500	215277946	1824	1824	1824	1824	0
62	20250306	194400	215277946	1824	1824	1824	1824	706
63	20250306	194300	215277946	1824	1824	1824	1824	0
64	20250306	194200	215277946	1824	1824	1824	1824	0
65	20250306	194100	215277946	1824	1824	1824	1824	0
66	20250306	194000	215277946	1824	1824	1824	1824	0
67	20250306	193900	215277946	1824	1824	1824	1824	0
68	20250306	193800	215277946	1824	1824	1824	1824	0
69	20250306	193700	215277946	1824	1824	1824	1824	0
70	20250306	193600	215277946	1824	1824	1824	1824	0
71	20250306	193500	215277946	1824	1824	1824	1824	0
72	20250306	193400	215277946	1824	1824	1824	1824	0
73	20250306	193300	215277946	1824	1824	1824	1824	0
74	20250306	193200	215277946	1824	1824	1824	1824	0
75	20250306	193100	215277946	1824	1824	1824	1824	0
76	20250306	193000	215277946	1824	1824	1824	1824	0
77	20250306	192900	215277946	1824	1824	1824	1824	0
78	20250306	192800	215277946	1824	1824	1824	1824	0
79	20250306	192700	215277946	1824	1824	1824	1824	0
80	20250306	192600	215277946	1824	1824	1824	1824	0
81	20250306	192500	215277946	1824	1824	1824	1824	0
82	20250306	192400	215277946	1824	1824	1824	1824	0
83	20250306	192300	215277946	1824	1824	1824	1824	0
84	20250306	192200	215277946	1824	1824	1824	1824	0
85	20250306	192100	215277946	1824	1824	1824	1824	0
86	20250306	192000	215277946	1824	1824	1824	1824	0
87	20250306	191900	215277946	1824	1824	1824	1824	0
88	20250306	191800	215277946	1824	1824	1824	1824	0
89	20250306	191700	215277946	1824	1824	1824	1824	0
90	20250306	191600	215277946	1824	1824	1824	1824	0
91	20250306	191500	215277946	1824	1824	1824	1824	0
92	20250306	191400	215277946	1824	1824	1824	1824	706
93	20250306	191300	215277946	1824	1824	1824	1824	0
94	20250306	191200	215277946	1824	1824	1824	1824	0
95	20250306	191100	215277946	1824	1824	1824	1824	0
96	20250306	191000	215277946	1824	1824	1824	1824	0
97	20250306	190900	215277946	1824	1824	1824	1824	0
98	20250306	190800	215277946	1824	1824	1824	1824	0
99	20250306	190700	215277946	1824	1824	1824	1824	0
100	20250306	190600	215277946	1824	1824	1824	1824	0
101	20250306	190500	215277946	1824	1824	1824	1824	0
102	20250306	190400	215277946	1824	1824	1824	1824	0
103	20250306	190300	215277946	1824	1824	1824	1824	0
104	20250306	190200	215277946	1824	1824	1824	1824	0
105	20250306	190100	215277946	1824	1824	1824	1824	0
106	20250306	190000	215277946	1824	1824	1824	1824	0
107	20250306	185900	215277946	1824	1824	1824	1824	0
108	20250306	185800	215277946	1824	1824	1824	1824	0
109	20250306	185700	215277946	1824	1824	1824	1824	0
110	20250306	185600	215277946	1824	1824	1824	1824	0
111	20250306	185500	215277946	1824	1824	1824	1824	0
112	20250306	185400	215277946	1824	1824	1824	1824	0
113	20250306	185300	215277946	1824	1824	1824	1824	0
114	20250306	185200	215277946	1824	1824	1824	1824	0
115	20250306	185100	215277946	1824	1824	1824	1824	0
116	20250306	185000	215277946	1824	1824	1824	1824	0
117	20250306	184900	215277946	1824	1824	1824	1824	0
118	20250306	184800	215277946	1824	1824	1824	1824	0
119	20250306	184700	215277946	1824	1824	1824	1824	0
120	20250306	184600	215277946	1824	1824	1824	1824	0
121	20250306	184500	215277946	1824	1824	1824	1824	0
122	20250306	184400	215277946	1824	1824	1824	1824	706
123	20250306	184300	215277946	1824	1824	1824	1824	0
124	20250306	184200	215277946	1824	1824	1824	1824	0
125	20250306	184100	215277946	1824	1824	1824	1824	0
126	20250306	184000	215277946	1824	1824	1824	1824	0
127	20250306	183900	215277946	1824	1824	1824	1824	0
128	20250306	183800	215277946	1824	1824	1824	1824	0
129	20250306	183700	215277946	1824	1824	1824	1824	0
130	20250306	183600	215277946	1824	1824	1824	1824	0
131	20250306	183500	215277946	1824	1824	1824	1824	0
132	20250306	183400	215277946	1824	1824	1824	1824	0
133	20250306	183300	215277946	1824	1824	1824	1824	0
134	20250306	183200	215277946	1824	1824	1824	1824	0
135	20250306	183100	215277946	1824	1824	1824	1824	0
136	20250306	183000	215277946	1824	1824	1824	1824	0
137	20250306	182900	215277946	1824	1824	1824	1824	0
138	20250306	182800	215277946	1824	1824	1824	1824	0
139	20250306	182700	215277946	1824	1824	1824	1824	0
140	20250306	182600	215277946	1824	1824	1824	1824	0
141	20250306	182500	215277946	1824	1824	1824	1824	0
142	20250306	182400	215277946	1824	1824	1824	1824	0
143	20250306	182300	215277946	1824	1824	1824	1824	0
144	20250306	182200	215277946	1824	1824	1824	1824	0
145	20250306	182100	215277946	1824	1824	1824	1824	0
146	20250306	182000	215277946	1824	1824	1824	1824	0
147	20250306	181900	215277946	1824	1824	1824	1824	0
148	20250306	181800	215277946	1824	1824	1824	1824	0
149	20250306	181700	215277946	1824	1824	1824	1824	0
150	20250306	181600	215277946	1824	1824	1824	1824	0
151	20250306	181500	215277946	1824	1824	1824	1824	0
152	20250306	181400	215277946	1824	1824	1824	1824	706
153	20250306	181300	215277946	1824	1824	1824	1824	0
154	20250306	181200	215277946	1824	1824	1824	1824	0
155	20250306	181100	215277946	1824	1824	1824	1824	0
156	20250306	181000	215277946	1824	1824	1824	1824	0
157	20250306	180900	215277946	1824	1824	1824	1824	0
158	20250306	180800	215277946	1824	1824	1824	1824	0
159	20250306	180700	215277946	1824	1824	1824	1824	0
160	20250306	180600	215277946	1824	1824	1824	1824	0
161	20250306	180500	215277946	1824	1824	1824	1824	0
162	20250306	180400	215277946	1824	1824	1824	1824	0
163	20250306	180300	215277946	1824	1824	1824	1824	0
164	20250306	180200	215277946	1824	1824	1824	1824	0
165	20250306	180100	215277946	1824	1824	1824	1824	0
166	20250306	180000	215277946	1824	1824	1824	1824	0
167	20250306	175900	215277946	1824	1824	1824	1824	0
168	20250306	175800	215277946	1824	1824	1824	1824	0
169	20250306	175700	215277946	1824	1824	1824	1824	0
170	20250306	175600	215277946	1824	1824	1824	1824	0
171	20250306	175500	215277946	1824	1824	1824	1824	0
172	20250306	175400	215277946	1824	1824	1824	1824	0
173	20250306	175300	215277946	1824	1824	1824	1824	0
174	20250306	175200	215277946	1824	1824	1824	1824	0
175	20250306	175100	215277946	1824	1824	1824	1824	0
176	20250306	175000	215277946	1824	1824	1824	1824	0
177	20250306	174900	215277946	1824	1824	1824	1824	0
178	20250306	174800	215277946	1824	1824	1824	1824	0
179	20250306	174700	215277946	1824	1824	1824	1824	0
180	20250306	174600	215277946	1824	1824	1824	1824	0
181	20250306	174500	215277946	1824	1824	1824	1824	0
182	20250306	174400	215277946	1824	1824	1824	1824	706
183	20250306	174300	215277946	1824	1824	1824	1824	0
184	20250306	174200	215277946	1824	1824	1824	1824	0
185	20250306	174100	215277946	1824	1824	1824	1824	0
186	20250306	174000	215277946	1824	1824	1824	1824	0
187	20250306	173900	215277946	1824	1824	1824	1824	0
188	20250306	173800	215277946	1824	1824	1824	1824	0
189	20250306	173700	215277946	1824	1824	1824	1824	0
190	20250306	173600	215277946	1824	1824	1824	1824	0
191	20250306	173500	215277946	1824	1824	1824	1824	0
192	20250306	173400	215277946	1824	1824	1824	1824	0
193	20250306	173300	215277946	1824	1824	1824	1824	0
194	20250306	173200	215277946	1824	1824	1824	1824	0
195	20250306	173100	215277946	1824	1824	1824	1824	0
196	20250306	173000	215277946	1824	1824	1824	1824	0
197	20250306	172900	215277946	1824	1824	1824	1824	0
198	20250306	172800	215277946	1824	1824	1824	1824	0
199	20250306	172700	215277946	1824	1824	1824	1824	0
200	20250306	172600	215277946	1824	1824	1824	1824	0
201	20250306	172500	215277946	1824	1824	1824	1824	0
202	20250306	172400	215277946	1824	1824	1824	1824	0
203	20250306	172300	215277946	1824	1824	1824	1824	0
204	20250306	172200	215277946	1824	1824	1824	1824	0
205	20250306	172100	215277946	1824	1824	1824	1824	0
206	20250306	172000	215277946	1824	1824	1824	1824	0
207	20250306	171900	215277946	1824	1824	1824	1824	0
208	20250306	171800	215277946	1824	1824	1824	1824	0
209	20250306	171700	215277946	1824	1824	1824	1824	0
210	20250306	171600	215277946	1824	1824	1824	1824	0
211	20250306	171500	215277946	1824	1824	1824	1824	0
212	20250306	171400	215277946	1824	1824	1824	1824	706
213	20250306	171300	215277946	1824	1824	1824	1824	0
214	20250306	171200	215277946	1824	1824	1824	1824	0
215	20250306	171100	215277946	1824	1824	1824	1824	0
216	20250306	171000	215277946	1824	1824	1824	1824	0
217	20250306	170900	215277946	1824	1824	1824	1824	0
218	20250306	170800	215277946	1824	1824	1824	1824	0
219	20250306	170700	215277946	1824	1824	1824	1824	0
220	20250306	170600	215277946	1824	1824	1824	1824	0
221	20250306	170500	215277946	1824	1824	1824	1824	0
222	20250306	170400	215277946	1824	1824	1824	1824	0
223	20250306	170300	215277946	1824	1824	1824	1824	0
224	20250306	170200	215277946	1824	1824	1824	1824	0
225	20250306	170100	215277946	1824	1824	1824	1824	0
226	20250306	170000	215277946	1824	1824	1824	1824	0
227	20250306	165900	215277946	1824	1824	1824	1824	0
228	20250306	165800	215277946	1824	1824	1824	1824	0
229	20250306	165700	215277946	1824	1824	1824	1824	0
230	20250306	165600	215277946	1824	1824	1824	1824	0
231	20250306	165500	215277946	1824	1824	1824	1824	0
232	20250306	165400	215277946	1824	1824	1824	1824	0
233	20250306	165300	215277946	1824	1824	1824	1824	0
234	20250306	165200	215277946	1824	1824	1824	1824	0
235	20250306	165100	215277946	1824	1824	1824	1824	0
236	20250306	165000	215277946	1824	1824	1824	1824	0
237	20250306	164900	215277946	1824	1824	1824	1824	0
238	20250306	164800	215277946	1824	1824	1824	1824	0
239	20250306	164700	215277946	1824	1824	1824	1824	0
240	20250306	164600	215277946	1824	1824	1824	1824	0
241	20250306	164500	215277946	1824	1824	1824	1824	0
242	20250306	164400	215277946	1824	1824	1824	1824	706
243	20250306	164300	215277946	1824	1824	1824	1824	0
244	20250306	164200	215277946	1824	1824	1824	1824	0
245	20250306	164100	215277946	1824	1824	1824	1824	0
246	20250306	164000	215277946	1824	1824	1824	1824	0
247	20250306	163900	215277946	1824	1824	1824	1824	0
248	20250306	163800	215277946	1824	1824	1824	1824	0
249	20250306	163700	215277946	1824	1824	1824	1824	0
250	20250306	163600	215277946	1824	1824	1824	1824	0
251	20250306	163500	215277946	1824	1824	1824	1824	0
252	20250306	163400	215277946	1824	1824	1824	1824	0
253	20250306	163300	215277946	1824	1824	1824	1824	0
254	20250306	163200	215277946	1824	1824	1824	1824	0
255	20250306	163100	215277946	1824	1824	1824	1824	0
256	20250306	163000	215277946	1824	1824	1824	1824	0
257	20250306	162900	215277946	1824	1824	1824	1824	0
258	20250306	162800	215277946	1824	1824	1824	1824	0
259	20250306	162700	215277946	1824	1824	1824	1824	0
260	20250306	162600	215277946	1824	1824	1824	1824	0
261	20250306	162500	215277946	1824	1824	1824	1824	0
262	20250306	162400	215277946	1824	1824	1824	1824	0
263	20250306	162300	215277946	1824	1824	1824	1824	0
264	20250306	162200	215277946	1824	1824	1824	1824	0
265	20250306	162100	215277946	1824	1824	1824	1824	0
266	20250306	162000	215277946	1824	1824	1824	1824	0
267	20250306	161900	215277946	1824	1824	1824	1824	0
268	20250306	161800	215277946	1824	1824	1824	1824	0
269	20250306	161700	215277946	1824	1824	1824	1824	0
270	20250306	161600	215277946	1824	1824	1824	1824	0
271	20250306	161500	215277946	1824	1824	1824	1824	0
272	20250306	161400	215277946	1824	1824	1824	1824	706
273	20250306	161300	215277946	1824	1824	1824	1824	0
274	20250306	161200	215277946	1824	1824	1824	1824	0
275	20250306	161100	215277946	1824	1824	1824	1824	0
276	20250306	161000	215277946	1824	1824	1824	1824	0
277	20250306	160900	215277946	1824	1824	1824	1824	0
278	20250306	160800	215277946	1824	1824	1824	1824	0
279	20250306	160700	215277946	1824	1824	1824	1824	0
280	20250306	160600	215277946	1824	1824	1824	1824	0
281	20250306	160500	215277946	1824	1824	1824	1824	0
282	20250306	160400	215277946	1824	1824	1824	1824	0
283	20250306	160300	215277946	1824	1824	1824	1824	0
284	20250306	160200	215277946	1824	1824	1824	1824	0
285	20250306	160100	215277946	1824	1824	1824	1824	0
286	20250306	160000	215277946	1824	1824	1824	1824	0
287	20250306	155900	215277946	1824	1824	1824	1824	0
288	20250306	155800	215277946	1824	1824	1824	1824	0
289	20250306	155700	215277946	1824	1824	1824	1824	0
290	20250306	155600	215277946	1824	1824	1824	1824	0
291	20250306	155500	215277946	1824	1824	1824	1824	0
292	20250306	155400	215277946	1824	1824	1824	1824	0
293	20250306	155300	215277946	1824	1824	1824	1824	0
294	20250306	155200	215277946	1824	1824	1824	1824	0
295	20250306	155100	215277946	1824	1824	1824	1824	0
296	20250306	155000	215277946	1824	1824	1824	1824	0
297	20250306	154900	215277946	1824	1824	1824	1824	0
298	20250306	154800	215277946	1824	1824	1824	1824	0
299	20250306	154700	215277946	1824	1824	1824	1824	0
300	20250306	154600	215277946	1824	1824	1824	1824	0
301	20250306	154500	215277946	1824	1824	1824	1824	0
302	20250306	154400	215277946	1824	1824	1824	1824	706
303	20250306	154300	215277946	1824	1824	1824	1824	0
304	20250306	154200	215277946	1824	1824	1824	1824	0
305	20250306	154100	215277946	1824	1824	1824	1824	0
306	20250306	154000	215277946	1824	1824	1824	1824	0
307	20250306	153900	215277946	1824	1824	1824	1824	0
308	20250306	153800	215277946	1824	1824	1824	1824	0
309	20250306	153700	215277946	1824	1824	1824	1824	0
310	20250306	153600	215277946	1824	1824	1824	1824	0
311	20250306	153500	215277946	1824	1824	1824	1824	0
312	20250306	153400	215277946	1824	1824	1824	1824	0
313	20250306	153300	215277946	1824	1824	1824	1824	0
314	20250306	153200	215277946	1824	1824	1824	1824	0
315	20250306	153100	215277946	1824	1824	1824	1824	0
316	20250306	153000	215277946	1824	1824	1824	1824	706
317	20250306	152900	213990202	1827	1827	1827	1827	0
318	20250306	152800	213990202	1827	1827	1827	1827	0
319	20250306	152700	213990202	1827	1827	1827	1827	0
320	20250306	152600	213990202	1827	1827	1827	1827	0
321	20250306	152500	213990202	1827	1827	1827	1827	0
322	20250306	152400	213990202	1827	1827	1827	1827	0
323	20250306	152300	213990202	1827	1827	1827	1827	0
324	20250306	152200	213990202	1827	1827	1827	1827	0
325	20250306	152100	213990202	1827	1827	1827	1827	0
326	20250306	152000	213990202	1827	1827	1827	1827	0
327	20250306	151900	213990202	1827	1816	1827	1816	2400
328	20250306	151800	209626130	1816	1816	1816	1816	0
329	20250306	151700	209626130	1816	1800	1816	1800	607
330	20250306	151600	208525450	1815	1815	1815	1800	1846
331	20250306	151500	205198114	1815	1815	1815	1815	0
332	20250306	151400	205198114	1815	1815	1815	1815	460
333	20250306	151300	204363214	1815	1801	1815	1801	12
334	20250306	151200	204341588	1816	1816	1816	1816	498
335	20250306	151100	203437220	1816	1816	1816	1816	0
336	20250306	151000	203437220	1816	1812	1816	1812	1072
337	20250306	150900	201494748	1812	1811	1812	1811	1622
338	20250306	150800	198557174	1811	1811	1811	1811	457
339	20250306	150700	197729547	1811	1811	1811	1811	17
340	20250306	150600	197698760	1811	1811	1811	1811	0
341	20250306	150500	197698760	1811	1811	1811	1811	1
342	20250306	150400	197696949	1810	1807	1810	1807	991
343	20250306	150300	195904411	1809	1809	1809	1809	0
344	20250306	150200	195904411	1809	1809	1809	1809	0
345	20250306	150100	195904411	1809	1809	1809	1809	0
346	20250306	150000	195904411	1809	1809	1809	1809	0
347	20250306	145900	195904411	1809	1809	1809	1809	0
348	20250306	145800	195904411	1809	1809	1809	1809	0
349	20250306	145700	195904411	1809	1809	1809	1809	0
350	20250306	145600	195904411	1809	1809	1809	1809	0
351	20250306	145500	195904411	1809	1809	1809	1809	0
352	20250306	145400	195904411	1809	1796	1809	1788	1001
353	20250306	145300	194112968	1810	1795	1810	1795	2102
354	20250306	145200	190328288	1802	1802	1802	1802	2
355	20250306	145100	190324684	1802	1802	1802	1802	584
356	20250306	145000	189272316	1811	1811	1811	1811	0
357	20250306	144900	189272316	1811	1811	1811	1811	0
358	20250306	144800	189272316	1811	1811	1811	1811	1
359	20250306	144700	189270505	1811	1811	1811	1811	349
360	20250306	144600	188638466	1811	1807	1811	1807	443
361	20250306	144500	187837061	1806	1806	1806	1806	333
362	20250306	144400	187235663	1806	1806	1806	1806	0
363	20250306	144300	187235663	1806	1806	1806	1806	314
364	20250306	144200	186668579	1802	1802	1802	1802	108
365	20250306	144100	186473963	1806	1806	1806	1806	0
366	20250306	144000	186473963	1806	1806	1806	1806	2
367	20250306	143900	186470351	1805	1805	1805	1805	300
368	20250306	143800	185928851	1805	1805	1805	1805	906
369	20250306	143700	184293521	1804	1798	1804	1798	826
370	20250306	143600	182806527	1799	1799	1799	1799	87
371	20250306	143500	182650014	1799	1799	1799	1799	55
372	20250306	143400	182551069	1799	1799	1799	1799	412
373	20250306	143300	181809881	1798	1798	1798	1798	105
374	20250306	143200	181621091	1798	1798	1798	1798	1
375	20250306	143100	181619293	1788	1788	1788	1788	0
376	20250306	143000	181619293	1788	1788	1788	1788	12
377	20250306	142900	181597837	1798	1797	1798	1797	998
378	20250306	142800	179803854	1797	1797	1797	1797	0
379	20250306	142700	179803854	1797	1797	1797	1797	172
380	20250306	142600	179494770	1796	1792	1796	1792	113
381	20250306	142500	179291850	1793	1793	1793	1793	0
382	20250306	142400	179291850	1793	1793	1793	1793	0
383	20250306	142300	179291850	1793	1782	1793	1782	11878
384	20250306	142200	158090389	1782	1782	1782	1782	0
385	20250306	142100	158090389	1782	1782	1782	1782	435
386	20250306	142000	157315219	1781	1781	1781	1781	99
387	20250306	141900	157138900	1781	1781	1781	1781	0
388	20250306	141800	157138900	1781	1780	1781	1780	210
389	20250306	141700	156765099	1777	1777	1777	1777	1
390	20250306	141600	156763322	1777	1777	1777	1777	0
391	20250306	141500	156763322	1777	1776	1777	1776	3
392	20250306	141400	156757992	1774	1774	1774	1774	0
393	20250306	141300	156757992	1774	1774	1774	1774	80
394	20250306	141200	156616072	1775	1775	1775	1775	198
395	20250306	141100	156264622	1782	1782	1782	1782	0
396	20250306	141000	156264622	1782	1782	1782	1782	0
397	20250306	140900	156264622	1782	1782	1782	1782	0
398	20250306	140800	156264622	1782	1782	1782	1782	0
399	20250306	140700	156264622	1782	1782	1782	1782	1
400	20250306	140600	156262840	1774	1775	1775	1774	5968
401	20250306	140500	145670606	1782	1776	1782	1776	5
402	20250306	140400	145661714	1776	1777	1777	1776	3
403	20250306	140300	145656385	1782	1782	1782	1782	0
404	20250306	140200	145656385	1782	1782	1782	1782	0
405	20250306	140100	145656385	1782	1782	1782	1782	0
406	20250306	140000	145656385	1782	1782	1782	1782	0
407	20250306	135900	145656385	1782	1782	1782	1782	0
408	20250306	135800	145656385	1782	1782	1782	1782	0
409	20250306	135700	145656385	1782	1782	1782	1782	0
410	20250306	135600	145656385	1782	1782	1782	1782	0
411	20250306	135500	145656385	1782	1782	1782	1782	0
412	20250306	135400	145656385	1782	1782	1782	1782	5
413	20250306	135300	145647475	1781	1781	1781	1781	0
414	20250306	135200	145647475	1781	1781	1781	1781	0
415	20250306	135100	145647475	1781	1781	1781	1781	0
416	20250306	135000	145647475	1781	1781	1781	1781	0
417	20250306	134900	145647475	1781	1781	1781	1781	0
418	20250306	134800	145647475	1781	1781	1781	1781	0
419	20250306	134700	145647475	1781	1781	1781	1781	0
420	20250306	134600	145647475	1781	1781	1781	1781	300
421	20250306	134500	145113175	1781	1781	1781	1781	300
422	20250306	134400	144578875	1771	1771	1771	1771	685
423	20250306	134300	143365740	1771	1771	1771	1771	26
424	20250306	134200	143319694	1781	1781	1781	1781	0
425	20250306	134100	143319694	1781	1781	1781	1781	0
426	20250306	134000	143319694	1781	1781	1781	1781	0
427	20250306	133900	143319694	1781	1781	1781	1781	4
428	20250306	133800	143312570	1771	1771	1771	1771	2
429	20250306	133700	143309028	1771	1771	1771	1771	0
430	20250306	133600	143309028	1771	1771	1771	1771	0
431	20250306	133500	143309028	1771	1771	1771	1771	0
432	20250306	133400	143309028	1771	1771	1771	1771	346
433	20250306	133300	142696262	1771	1771	1771	1771	0
434	20250306	133200	142696262	1771	1771	1771	1771	0
435	20250306	133100	142696262	1771	1771	1771	1771	0
436	20250306	133000	142696262	1771	1771	1771	1771	0
437	20250306	132900	142696262	1771	1771	1771	1771	2500
438	20250306	132800	138268762	1771	1771	1771	1771	0
439	20250306	132700	138268762	1771	1771	1771	1771	500
440	20250306	132600	137383262	1771	1771	1771	1771	4704
441	20250306	132500	129052478	1771	1773	1773	1771	1000
442	20250306	132400	127280078	1771	1771	1771	1771	0
443	20250306	132300	127280078	1771	1771	1771	1771	0
444	20250306	132200	127280078	1771	1771	1771	1771	7
445	20250306	132100	127267681	1772	1772	1772	1772	0
446	20250306	132000	127267681	1772	1772	1772	1772	0
447	20250306	131900	127267681	1772	1773	1773	1772	102
448	20250306	131800	127086935	1788	1788	1788	1788	0
449	20250306	131700	127086935	1788	1788	1788	1788	3
450	20250306	131600	127081571	1771	1771	1771	1771	0
451	20250306	131500	127081571	1771	1777	1777	1771	2388
452	20250306	131400	122847487	1793	1793	1793	1793	0
453	20250306	131300	122847487	1793	1793	1793	1793	322
454	20250306	131200	122270141	1793	1793	1793	1793	0
455	20250306	131100	122270141	1793	1793	1793	1793	0
456	20250306	131000	122270141	1793	1793	1793	1793	0
457	20250306	130900	122270141	1793	1793	1793	1793	0
458	20250306	130800	122270141	1793	1793	1793	1793	0
459	20250306	130700	122270141	1793	1793	1793	1793	0
460	20250306	130600	122270141	1793	1793	1793	1793	1
461	20250306	130500	122268348	1777	1777	1777	1777	844
462	20250306	130400	120768560	1784	1776	1784	1776	65
463	20250306	130300	120653096	1776	1776	1776	1776	0
464	20250306	130200	120653096	1776	1772	1776	1772	557
465	20250306	130100	119666088	1773	1776	1776	1773	553
466	20250306	130000	118685610	1777	1777	1777	1777	0
467	20250306	125900	118685610	1777	1777	1777	1777	0
468	20250306	125800	118685610	1777	1777	1777	1777	0
469	20250306	125700	118685610	1777	1777	1777	1777	1
470	20250306	125600	118683833	1786	1786	1786	1786	0
471	20250306	125500	118683833	1786	1786	1786	1786	0
472	20250306	125400	118683833	1786	1786	1786	1786	0
473	20250306	125300	118683833	1786	1786	1786	1786	0
474	20250306	125200	118683833	1786	1786	1786	1786	0
475	20250306	125100	118683833	1786	1786	1786	1786	12
476	20250306	125000	118662401	1786	1786	1786	1786	0
477	20250306	124900	118662401	1786	1786	1786	1786	0
478	20250306	124800	118662401	1786	1786	1786	1786	0
479	20250306	124700	118662401	1786	1786	1786	1786	0
480	20250306	124600	118662401	1786	1786	1786	1786	0
481	20250306	124500	118662401	1786	1786	1786	1786	560
482	20250306	124400	117662241	1797	1797	1797	1797	0
483	20250306	124300	117662241	1797	1797	1797	1797	0
484	20250306	124200	117662241	1797	1797	1797	1797	0
485	20250306	124100	117662241	1797	1797	1797	1797	0
486	20250306	124000	117662241	1797	1797	1797	1797	0
487	20250306	123900	117662241	1797	1797	1797	1797	0
488	20250306	123800	117662241	1797	1775	1797	1775	4
489	20250306	123700	117655097	1773	1773	1773	1773	0
490	20250306	123600	117655097	1773	1774	1774	1773	1199
491	20250306	123500	115529081	1776	1776	1776	1776	1244
492	20250306	123400	113319737	1775	1775	1775	1775	1
493	20250306	123300	113317962	1776	1776	1776	1776	0
494	20250306	123200	113317962	1776	1778	1778	1776	103
495	20250306	123100	113135031	1780	1780	1780	1780	0
496	20250306	123000	113135031	1780	1780	1780	1780	0
497	20250306	122900	113135031	1780	1780	1780	1780	0
498	20250306	122800	113135031	1780	1780	1780	1780	0
499	20250306	122700	113135031	1780	1780	1780	1780	0
500	20250306	122600	113135031	1780	1780	1780	1780	0
501	20250306	122500	113135031	1780	1780	1780	1780	0
502	20250306	122400	113135031	1780	1780	1780	1780	0
503	20250306	122300	113135031	1780	1780	1780	1780	0
504	20250306	122200	113135031	1780	1780	1780	1780	0
505	20250306	122100	113135031	1780	1780	1780	1780	0
506	20250306	122000	113135031	1780	1780	1780	1780	0
507	20250306	121900	113135031	1780	1780	1780	1780	0
508	20250306	121800	113135031	1780	1780	1780	1780	0
509	20250306	121700	113135031	1780	1780	1780	1780	1
510	20250306	121600	113133251	1779	1780	1780	1779	1197
511	20250306	121500	111002604	1780	1780	1780	1780	429
512	20250306	121400	110238984	1780	1780	1780	1780	150
513	20250306	121300	109971984	1780	1780	1780	1780	0
514	20250306	121200	109971984	1780	1785	1785	1780	67
515	20250306	121100	109852462	1785	1785	1785	1785	1001
516	20250306	121000	108065677	1801	1801	1801	1801	130
517	20250306	120900	107831547	1785	1788	1788	1785	112
518	20250306	120800	107631590	1801	1801	1801	1801	0
519	20250306	120700	107631590	1801	1802	1802	1801	250
520	20250306	120600	107181200	1803	1803	1803	1803	56
521	20250306	120500	107080232	1803	1794	1803	1794	26
522	20250306	120400	107033570	1794	1794	1794	1794	101
523	20250306	120300	106852376	1804	1804	1804	1804	1
524	20250306	120200	106850572	1804	1804	1804	1804	0
525	20250306	120100	106850572	1804	1804	1804	1804	7
526	20250306	120000	106837944	1806	1789	1806	1789	11
527	20250306	115900	106818248	1791	1791	1791	1791	111
528	20250306	115800	106619447	1791	1791	1791	1791	0
529	20250306	115700	106619447	1791	1791	1791	1791	1
530	20250306	115600	106617656	1783	1783	1783	1783	30
531	20250306	115500	106564166	1782	1777	1782	1777	3999
532	20250306	115400	99443943	1777	1770	1777	1770	2483
533	20250306	115300	95046026	1770	1770	1770	1770	74
534	20250306	115200	94915046	1769	1769	1769	1769	0
535	20250306	115100	94915046	1769	1769	1769	1769	0
536	20250306	115000	94915046	1769	1769	1769	1769	1
537	20250306	114900	94913277	1768	1768	1768	1768	1749
538	20250306	114800	91821045	1768	1768	1768	1768	0
539	20250306	114700	91821045	1768	1768	1768	1768	0
540	20250306	114600	91821045	1768	1768	1768	1768	0
541	20250306	114500	91821045	1768	1769	1769	1768	207
542	20250306	114400	91455062	1769	1769	1769	1769	0
543	20250306	114300	91455062	1769	1769	1769	1769	0
544	20250306	114200	91455062	1769	1768	1769	1768	4
545	20250306	114100	91447989	1768	1768	1768	1768	0
546	20250306	114000	91447989	1768	1768	1768	1768	4
547	20250306	113900	91440917	1769	1769	1769	1769	1
548	20250306	113800	91439148	1769	1769	1769	1769	0
549	20250306	113700	91439148	1769	1768	1769	1768	12
550	20250306	113600	91417931	1768	1767	1768	1767	2
551	20250306	113500	91414396	1765	1763	1765	1763	367
552	20250306	113400	90766659	1765	1763	1765	1763	10
553	20250306	113300	90749027	1763	1763	1763	1763	6
554	20250306	113200	90738449	1761	1764	1764	1761	1815
555	20250306	113100	87541829	1765	1765	1765	1765	0
556	20250306	113000	87541829	1765	1764	1765	1764	1051
557	20250306	112900	85686992	1764	1764	1764	1764	675
558	20250306	112800	84496292	1764	1764	1764	1764	100
559	20250306	112700	84319892	1764	1764	1764	1764	0
560	20250306	112600	84319892	1764	1764	1764	1764	0
561	20250306	112500	84319892	1764	1764	1764	1764	514
562	20250306	112400	83413196	1764	1764	1764	1764	25
563	20250306	112300	83369096	1765	1765	1765	1765	105
564	20250306	112200	83183771	1765	1765	1765	1765	100
565	20250306	112100	83007271	1765	1765	1765	1765	30
566	20250306	112000	82954321	1764	1764	1764	1764	0
567	20250306	111900	82954321	1764	1764	1764	1764	33
568	20250306	111800	82896109	1761	1761	1761	1761	1410
569	20250306	111700	80413099	1761	1769	1770	1761	2019
570	20250306	111600	76849435	1769	1775	1775	1769	1396
571	20250306	111500	74377118	1777	1775	1777	1775	120
572	20250306	111400	74164116	1777	1777	1777	1777	0
573	20250306	111300	74164116	1777	1777	1779	1776	5
574	20250306	111200	74155230	1781	1781	1781	1781	0
575	20250306	111100	74155230	1781	1777	1781	1777	4
576	20250306	111000	74148116	1781	1781	1781	1781	0
577	20250306	110900	74148116	1781	1777	1781	1776	74
578	20250306	110800	74016605	1776	1780	1780	1776	5161
579	20250306	110700	64838060	1782	1782	1782	1782	1
580	20250306	110600	64836278	1781	1782	1782	1781	150
581	20250306	110500	64569078	1781	1781	1781	1781	1
582	20250306	110400	64567297	1782	1782	1782	1782	0
583	20250306	110300	64567297	1782	1782	1782	1782	0
584	20250306	110200	64567297	1782	1782	1782	1782	10
585	20250306	110100	64549477	1782	1782	1782	1782	0
586	20250306	110000	64549477	1782	1782	1782	1782	44
587	20250306	105900	64471069	1782	1781	1782	1781	2
588	20250306	105800	64467506	1782	1782	1782	1782	0
589	20250306	105700	64467506	1782	1782	1782	1782	0
590	20250306	105600	64467506	1782	1782	1782	1782	13
591	20250306	105500	64444340	1782	1782	1782	1782	0
592	20250306	105400	64444340	1782	1782	1782	1782	0
593	20250306	105300	64444340	1782	1782	1782	1782	0
594	20250306	105200	64444340	1782	1782	1782	1782	1
595	20250306	105100	64442558	1780	1780	1780	1780	1
596	20250306	105000	64440778	1782	1782	1782	1782	0
597	20250306	104900	64440778	1782	1782	1782	1782	0
598	20250306	104800	64440778	1782	1782	1782	1782	0
599	20250306	104700	64440778	1782	1782	1782	1782	50
600	20250306	104600	64351678	1782	1782	1782	1782	10
601	20250306	104500	64333858	1782	1782	1782	1782	0
602	20250306	104400	64333858	1782	1781	1782	1781	13
603	20250306	104300	64310704	1782	1782	1782	1782	0
604	20250306	104200	64310704	1782	1782	1782	1782	1
605	20250306	104100	64308922	1782	1782	1782	1782	0
606	20250306	104000	64308922	1782	1782	1782	1782	0
607	20250306	103900	64308922	1782	1788	1788	1782	7
608	20250306	103800	64296427	1788	1787	1789	1787	6
609	20250306	103700	64285700	1781	1781	1781	1781	0
610	20250306	103600	64285700	1781	1781	1781	1781	0
611	20250306	103500	64285700	1781	1781	1781	1781	867
612	20250306	103400	62741573	1781	1781	1781	1781	133
613	20250306	103300	62504700	1781	1782	1782	1781	934
614	20250306	103200	60840887	1783	1783	1783	1783	0
615	20250306	103100	60840887	1783	1783	1783	1783	0
616	20250306	103000	60840887	1783	1783	1783	1783	2
617	20250306	102900	60837321	1780	1782	1782	1780	231
618	20250306	102800	60426135	1783	1784	1784	1783	2
619	20250306	102700	60422568	1783	1783	1783	1783	0
620	20250306	102600	60422568	1783	1783	1783	1783	2
621	20250306	102500	60419002	1784	1786	1786	1784	11
622	20250306	102400	60399362	1780	1781	1783	1780	1001
623	20250306	102300	58616762	1781	1781	1781	1781	73
624	20250306	102200	58486749	1782	1782	1782	1782	0
625	20250306	102100	58486749	1782	1782	1782	1782	0
626	20250306	102000	58486749	1782	1783	1783	1781	144
627	20250306	101900	58230282	1782	1782	1782	1782	20
628	20250306	101800	58194642	1782	1782	1782	1782	2
629	20250306	101700	58191078	1783	1783	1783	1783	0
630	20250306	101600	58191078	1783	1783	1783	1783	57
631	20250306	101500	58089447	1783	1783	1783	1783	0
632	20250306	101400	58089447	1783	1783	1783	1783	0
633	20250306	101300	58089447	1783	1781	1784	1781	32
634	20250306	101200	58032394	1781	1781	1781	1781	2
635	20250306	101100	58028832	1782	1782	1782	1782	357
636	20250306	101000	57392658	1782	1782	1782	1782	50
637	20250306	100900	57303558	1782	1782	1782	1782	10
638	20250306	100800	57285738	1782	1784	1784	1782	417
639	20250306	100700	56542022	1782	1784	1784	1782	156
640	20250306	100600	56263801	1785	1787	1787	1785	306
641	20250306	100500	55717315	1787	1789	1789	1787	1698
642	20250306	100400	52681622	1790	1790	1790	1790	0
643	20250306	100300	52681622	1790	1790	1790	1790	0
644	20250306	100200	52681622	1790	1790	1790	1790	0
645	20250306	100100	52681622	1790	1790	1790	1790	0
646	20250306	100000	52681622	1790	1792	1792	1790	47
647	20250306	095900	52597452	1792	1792	1794	1792	939
648	20250306	095800	50913851	1794	1794	1794	1794	1
649	20250306	095700	50912057	1794	1794	1794	1793	5
650	20250306	095600	50903089	1795	1795	1795	1795	1165
651	20250306	095500	48811914	1796	1796	1796	1796	2
652	20250306	095400	48808322	1797	1797	1797	1797	0
653	20250306	095300	48808322	1797	1797	1797	1797	0
654	20250306	095200	48808322	1797	1797	1797	1797	11
655	20250306	095100	48788555	1800	1800	1800	1800	0
656	20250306	095000	48788555	1800	1800	1800	1800	20
657	20250306	094900	48752555	1806	1797	1806	1797	70
658	20250306	094800	48626351	1800	1800	1800	1797	387
659	20250306	094700	47930714	1806	1806	1806	1806	0
660	20250306	094600	47930714	1806	1806	1806	1806	5
661	20250306	094500	47921684	1806	1806	1806	1806	10
662	20250306	094400	47903624	1806	1806	1806	1806	0
663	20250306	094300	47903624	1806	1806	1806	1806	10
664	20250306	094200	47885564	1805	1805	1805	1805	5
665	20250306	094100	47876539	1806	1806	1806	1806	300
666	20250306	094000	47334739	1806	1806	1806	1806	100
667	20250306	093900	47154139	1806	1806	1806	1806	575
668	20250306	093800	46115689	1806	1806	1806	1806	140
669	20250306	093700	45862849	1806	1798	1806	1798	27
670	20250306	093600	45814233	1798	1801	1804	1797	474
671	20250306	093500	44960269	1789	1794	1794	1789	12
672	20250306	093400	44938777	1802	1802	1802	1802	0
673	20250306	093300	44938777	1802	1802	1802	1802	330
674	20250306	093200	44344117	1802	1802	1802	1802	0
675	20250306	093100	44344117	1802	1796	1802	1796	6
676	20250306	093000	44333335	1795	1797	1797	1795	3
677	20250306	092900	44327947	1801	1794	1801	1794	1144
678	20250306	092800	42272712	1787	1787	1787	1787	0
679	20250306	092700	42272712	1787	1787	1787	1787	1
680	20250306	092600	42270925	1789	1788	1789	1788	1366
681	20250306	092500	39827354	1788	1789	1789	1788	1263
682	20250306	092400	37567947	1787	1794	1794	1787	167
683	20250306	092300	37269460	1794	1794	1794	1794	3
684	20250306	092200	37264078	1787	1787	1787	1787	537
685	20250306	092100	36304459	1788	1788	1788	1788	0
686	20250306	092000	36304459	1788	1790	1790	1788	378
687	20250306	091900	35628218	1791	1792	1794	1791	4
688	20250306	091800	35621048	1796	1796	1796	1796	1
689	20250306	091700	35619252	1785	1785	1785	1785	0
690	20250306	091600	35619252	1785	1785	1785	1785	0
691	20250306	091500	35619252	1785	1785	1785	1785	0
692	20250306	091400	35619252	1785	1786	1786	1785	991
693	20250306	091300	33850006	1788	1787	1788	1787	414
694	20250306	091200	33109775	1788	1792	1792	1786	375
695	20250306	091100	32437845	1797	1797	1798	1797	6270
696	20250306	091000	21169655	1798	1798	1798	1798	451
697	20250306	090900	20358757	1784	1784	1784	1784	1818
698	20250306	090800	17115445	1798	1798	1798	1798	1
699	20250306	090700	17113647	1782	1782	1782	1782	0
700	20250306	090600	17113647	1782	1782	1782	1782	0
701	20250306	090500	17113647	1782	1775	1782	1775	559
702	20250306	090400	16120144	1781	1788	1788	1775	2353
703	20250306	090300	11927750	1782	1788	1788	1782	250
704	20250306	090200	11481789	1780	1810	1810	1780	6004
705	20250306	090100	773090	1810	1810	1810	1810	0
706	20250306	090000	773090	1810	1812	1812	1810	427