KissMeData/012860/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	185900	304434712	1509	1509	1509	1509	1138
3	20250306	185800	304434712	1509	1509	1509	1509	0
4	20250306	185700	304434712	1509	1509	1509	1509	0
5	20250306	185600	304434712	1509	1509	1509	1509	0
6	20250306	185500	304434712	1509	1509	1509	1509	0
7	20250306	185400	304434712	1509	1509	1509	1509	0
8	20250306	185300	304434712	1509	1509	1509	1509	0
9	20250306	185200	304434712	1509	1509	1509	1509	0
10	20250306	185100	304434712	1509	1509	1509	1509	0
11	20250306	185000	304434712	1509	1509	1509	1509	0
12	20250306	184900	304434712	1509	1509	1509	1509	0
13	20250306	184800	304434712	1509	1509	1509	1509	0
14	20250306	184700	304434712	1509	1509	1509	1509	0
15	20250306	184600	304434712	1509	1509	1509	1509	0
16	20250306	184500	304434712	1509	1509	1509	1509	0
17	20250306	184400	304434712	1509	1509	1509	1509	0
18	20250306	184300	304434712	1509	1509	1509	1509	0
19	20250306	184200	304434712	1509	1509	1509	1509	0
20	20250306	184100	304434712	1509	1509	1509	1509	0
21	20250306	184000	304434712	1509	1509	1509	1509	0
22	20250306	183900	304434712	1509	1509	1509	1509	0
23	20250306	183800	304434712	1509	1509	1509	1509	0
24	20250306	183700	304434712	1509	1509	1509	1509	0
25	20250306	183600	304434712	1509	1509	1509	1509	0
26	20250306	183500	304434712	1509	1509	1509	1509	0
27	20250306	183400	304434712	1509	1509	1509	1509	0
28	20250306	183300	304434712	1509	1509	1509	1509	0
29	20250306	183200	304434712	1509	1509	1509	1509	0
30	20250306	183100	304434712	1509	1509	1509	1509	0
31	20250306	183000	304434712	1509	1509	1509	1509	0
32	20250306	182900	304434712	1509	1509	1509	1509	1138
33	20250306	182800	304434712	1509	1509	1509	1509	0
34	20250306	182700	304434712	1509	1509	1509	1509	0
35	20250306	182600	304434712	1509	1509	1509	1509	0
36	20250306	182500	304434712	1509	1509	1509	1509	0
37	20250306	182400	304434712	1509	1509	1509	1509	0
38	20250306	182300	304434712	1509	1509	1509	1509	0
39	20250306	182200	304434712	1509	1509	1509	1509	0
40	20250306	182100	304434712	1509	1509	1509	1509	0
41	20250306	182000	304434712	1509	1509	1509	1509	0
42	20250306	181900	304434712	1509	1509	1509	1509	0
43	20250306	181800	304434712	1509	1509	1509	1509	0
44	20250306	181700	304434712	1509	1509	1509	1509	0
45	20250306	181600	304434712	1509	1509	1509	1509	0
46	20250306	181500	304434712	1509	1509	1509	1509	0
47	20250306	181400	304434712	1509	1509	1509	1509	0
48	20250306	181300	304434712	1509	1509	1509	1509	0
49	20250306	181200	304434712	1509	1509	1509	1509	0
50	20250306	181100	304434712	1509	1509	1509	1509	0
51	20250306	181000	304434712	1509	1509	1509	1509	0
52	20250306	180900	304434712	1509	1509	1509	1509	0
53	20250306	180800	304434712	1509	1509	1509	1509	0
54	20250306	180700	304434712	1509	1509	1509	1509	0
55	20250306	180600	304434712	1509	1509	1509	1509	0
56	20250306	180500	304434712	1509	1509	1509	1509	0
57	20250306	180400	304434712	1509	1509	1509	1509	0
58	20250306	180300	304434712	1509	1509	1509	1509	0
59	20250306	180200	304434712	1509	1509	1509	1509	0
60	20250306	180100	304434712	1509	1509	1509	1509	0
61	20250306	180000	304434712	1509	1509	1509	1509	0
62	20250306	175900	304434712	1509	1509	1509	1509	1138
63	20250306	175800	304434712	1509	1509	1509	1509	0
64	20250306	175700	304434712	1509	1509	1509	1509	0
65	20250306	175600	304434712	1509	1509	1509	1509	0
66	20250306	175500	304434712	1509	1509	1509	1509	0
67	20250306	175400	304434712	1509	1509	1509	1509	0
68	20250306	175300	304434712	1509	1509	1509	1509	0
69	20250306	175200	304434712	1509	1509	1509	1509	0
70	20250306	175100	304434712	1509	1509	1509	1509	0
71	20250306	175000	304434712	1509	1509	1509	1509	0
72	20250306	174900	304434712	1509	1509	1509	1509	0
73	20250306	174800	304434712	1509	1509	1509	1509	0
74	20250306	174700	304434712	1509	1509	1509	1509	0
75	20250306	174600	304434712	1509	1509	1509	1509	0
76	20250306	174500	304434712	1509	1509	1509	1509	0
77	20250306	174400	304434712	1509	1509	1509	1509	0
78	20250306	174300	304434712	1509	1509	1509	1509	0
79	20250306	174200	304434712	1509	1509	1509	1509	0
80	20250306	174100	304434712	1509	1509	1509	1509	0
81	20250306	174000	304434712	1509	1509	1509	1509	0
82	20250306	173900	304434712	1509	1509	1509	1509	0
83	20250306	173800	304434712	1509	1509	1509	1509	0
84	20250306	173700	304434712	1509	1509	1509	1509	0
85	20250306	173600	304434712	1509	1509	1509	1509	0
86	20250306	173500	304434712	1509	1509	1509	1509	0
87	20250306	173400	304434712	1509	1509	1509	1509	0
88	20250306	173300	304434712	1509	1509	1509	1509	0
89	20250306	173200	304434712	1509	1509	1509	1509	0
90	20250306	173100	304434712	1509	1509	1509	1509	0
91	20250306	173000	304434712	1509	1509	1509	1509	0
92	20250306	172900	304434712	1509	1509	1509	1509	1138
93	20250306	172800	304434712	1509	1509	1509	1509	0
94	20250306	172700	304434712	1509	1509	1509	1509	0
95	20250306	172600	304434712	1509	1509	1509	1509	0
96	20250306	172500	304434712	1509	1509	1509	1509	0
97	20250306	172400	304434712	1509	1509	1509	1509	0
98	20250306	172300	304434712	1509	1509	1509	1509	0
99	20250306	172200	304434712	1509	1509	1509	1509	0
100	20250306	172100	304434712	1509	1509	1509	1509	0
101	20250306	172000	304434712	1509	1509	1509	1509	0
102	20250306	171900	304434712	1509	1509	1509	1509	0
103	20250306	171800	304434712	1509	1509	1509	1509	0
104	20250306	171700	304434712	1509	1509	1509	1509	0
105	20250306	171600	304434712	1509	1509	1509	1509	0
106	20250306	171500	304434712	1509	1509	1509	1509	0
107	20250306	171400	304434712	1509	1509	1509	1509	0
108	20250306	171300	304434712	1509	1509	1509	1509	0
109	20250306	171200	304434712	1509	1509	1509	1509	0
110	20250306	171100	304434712	1509	1509	1509	1509	0
111	20250306	171000	304434712	1509	1509	1509	1509	0
112	20250306	170900	304434712	1509	1509	1509	1509	0
113	20250306	170800	304434712	1509	1509	1509	1509	0
114	20250306	170700	304434712	1509	1509	1509	1509	0
115	20250306	170600	304434712	1509	1509	1509	1509	0
116	20250306	170500	304434712	1509	1509	1509	1509	0
117	20250306	170400	304434712	1509	1509	1509	1509	0
118	20250306	170300	304434712	1509	1509	1509	1509	0
119	20250306	170200	304434712	1509	1509	1509	1509	0
120	20250306	170100	304434712	1509	1509	1509	1509	0
121	20250306	170000	304434712	1509	1509	1509	1509	0
122	20250306	165900	304434712	1509	1509	1509	1509	1138
123	20250306	165800	304434712	1509	1509	1509	1509	0
124	20250306	165700	304434712	1509	1509	1509	1509	0
125	20250306	165600	304434712	1509	1509	1509	1509	0
126	20250306	165500	304434712	1509	1509	1509	1509	0
127	20250306	165400	304434712	1509	1509	1509	1509	0
128	20250306	165300	304434712	1509	1509	1509	1509	0
129	20250306	165200	304434712	1509	1509	1509	1509	0
130	20250306	165100	304434712	1509	1509	1509	1509	0
131	20250306	165000	304434712	1509	1509	1509	1509	0
132	20250306	164900	304434712	1509	1509	1509	1509	0
133	20250306	164800	304434712	1509	1509	1509	1509	0
134	20250306	164700	304434712	1509	1509	1509	1509	0
135	20250306	164600	304434712	1509	1509	1509	1509	0
136	20250306	164500	304434712	1509	1509	1509	1509	0
137	20250306	164400	304434712	1509	1509	1509	1509	0
138	20250306	164300	304434712	1509	1509	1509	1509	0
139	20250306	164200	304434712	1509	1509	1509	1509	0
140	20250306	164100	304434712	1509	1509	1509	1509	0
141	20250306	164000	304434712	1509	1509	1509	1509	0
142	20250306	163900	304434712	1509	1509	1509	1509	0
143	20250306	163800	304434712	1509	1509	1509	1509	0
144	20250306	163700	304434712	1509	1509	1509	1509	0
145	20250306	163600	304434712	1509	1509	1509	1509	0
146	20250306	163500	304434712	1509	1509	1509	1509	0
147	20250306	163400	304434712	1509	1509	1509	1509	0
148	20250306	163300	304434712	1509	1509	1509	1509	0
149	20250306	163200	304434712	1509	1509	1509	1509	0
150	20250306	163100	304434712	1509	1509	1509	1509	0
151	20250306	163000	304434712	1509	1509	1509	1509	0
152	20250306	162900	304434712	1509	1509	1509	1509	1138
153	20250306	162800	304434712	1509	1509	1509	1509	0
154	20250306	162700	304434712	1509	1509	1509	1509	0
155	20250306	162600	304434712	1509	1509	1509	1509	0
156	20250306	162500	304434712	1509	1509	1509	1509	0
157	20250306	162400	304434712	1509	1509	1509	1509	0
158	20250306	162300	304434712	1509	1509	1509	1509	0
159	20250306	162200	304434712	1509	1509	1509	1509	0
160	20250306	162100	304434712	1509	1509	1509	1509	0
161	20250306	162000	304434712	1509	1509	1509	1509	0
162	20250306	161900	304434712	1509	1509	1509	1509	0
163	20250306	161800	304434712	1509	1509	1509	1509	0
164	20250306	161700	304434712	1509	1509	1509	1509	0
165	20250306	161600	304434712	1509	1509	1509	1509	0
166	20250306	161500	304434712	1509	1509	1509	1509	0
167	20250306	161400	304434712	1509	1509	1509	1509	0
168	20250306	161300	304434712	1509	1509	1509	1509	0
169	20250306	161200	304434712	1509	1509	1509	1509	0
170	20250306	161100	304434712	1509	1509	1509	1509	0
171	20250306	161000	304434712	1509	1509	1509	1509	0
172	20250306	160900	304434712	1509	1509	1509	1509	0
173	20250306	160800	304434712	1509	1509	1509	1509	0
174	20250306	160700	304434712	1509	1509	1509	1509	0
175	20250306	160600	304434712	1509	1509	1509	1509	0
176	20250306	160500	304434712	1509	1509	1509	1509	0
177	20250306	160400	304434712	1509	1509	1509	1509	0
178	20250306	160300	304434712	1509	1509	1509	1509	0
179	20250306	160200	304434712	1509	1509	1509	1509	0
180	20250306	160100	304434712	1509	1509	1509	1509	0
181	20250306	160000	304434712	1509	1509	1509	1509	0
182	20250306	155900	304434712	1509	1509	1509	1509	1138
183	20250306	155800	304434712	1509	1509	1509	1509	0
184	20250306	155700	304434712	1509	1509	1509	1509	0
185	20250306	155600	304434712	1509	1509	1509	1509	0
186	20250306	155500	304434712	1509	1509	1509	1509	0
187	20250306	155400	304434712	1509	1509	1509	1509	0
188	20250306	155300	304434712	1509	1509	1509	1509	0
189	20250306	155200	304434712	1509	1509	1509	1509	0
190	20250306	155100	304434712	1509	1509	1509	1509	0
191	20250306	155000	304434712	1509	1509	1509	1509	0
192	20250306	154900	304434712	1509	1509	1509	1509	0
193	20250306	154800	304434712	1509	1509	1509	1509	0
194	20250306	154700	304434712	1509	1509	1509	1509	0
195	20250306	154600	304434712	1509	1509	1509	1509	0
196	20250306	154500	304434712	1509	1509	1509	1509	0
197	20250306	154400	304434712	1509	1509	1509	1509	0
198	20250306	154300	304434712	1509	1509	1509	1509	0
199	20250306	154200	304434712	1509	1509	1509	1509	0
200	20250306	154100	304434712	1509	1509	1509	1509	0
201	20250306	154000	304434712	1509	1509	1509	1509	0
202	20250306	153900	304434712	1509	1509	1509	1509	0
203	20250306	153800	304434712	1509	1509	1509	1509	0
204	20250306	153700	304434712	1509	1509	1509	1509	0
205	20250306	153600	304434712	1509	1509	1509	1509	0
206	20250306	153500	304434712	1509	1509	1509	1509	0
207	20250306	153400	304434712	1509	1509	1509	1509	0
208	20250306	153300	304434712	1509	1509	1509	1509	0
209	20250306	153200	304434712	1509	1509	1509	1509	0
210	20250306	153100	304434712	1509	1509	1509	1509	0
211	20250306	153000	304434712	1509	1509	1509	1509	1138
212	20250306	152900	302717470	1512	1512	1512	1512	0
213	20250306	152800	302717470	1512	1512	1512	1512	0
214	20250306	152700	302717470	1512	1512	1512	1512	0
215	20250306	152600	302717470	1512	1512	1512	1512	0
216	20250306	152500	302717470	1512	1512	1512	1512	0
217	20250306	152400	302717470	1512	1512	1512	1512	0
218	20250306	152300	302717470	1512	1512	1512	1512	0
219	20250306	152200	302717470	1512	1512	1512	1512	0
220	20250306	152100	302717470	1512	1512	1512	1512	0
221	20250306	152000	302717470	1512	1512	1512	1512	0
222	20250306	151900	302717470	1512	1513	1513	1512	402
223	20250306	151800	302109247	1513	1513	1513	1513	0
224	20250306	151700	302109247	1513	1513	1513	1513	0
225	20250306	151600	302109247	1513	1507	1514	1504	8725
226	20250306	151500	288966966	1505	1504	1505	1504	112
227	20250306	151400	288798517	1504	1505	1505	1504	2134
228	20250306	151300	285588980	1505	1505	1505	1505	37
229	20250306	151200	285533295	1505	1505	1505	1505	335
230	20250306	151100	285029120	1505	1505	1505	1505	16
231	20250306	151000	285005040	1507	1507	1507	1507	5
232	20250306	150900	284997505	1505	1505	1505	1505	1
233	20250306	150800	284996000	1506	1506	1506	1506	0
234	20250306	150700	284996000	1506	1506	1506	1506	0
235	20250306	150600	284996000	1506	1506	1506	1506	40
236	20250306	150500	284935760	1505	1505	1505	1505	1872
237	20250306	150400	282118400	1505	1505	1505	1504	800
238	20250306	150300	280914800	1505	1505	1505	1505	2060
239	20250306	150200	277814500	1505	1504	1505	1504	39
240	20250306	150100	277755835	1505	1504	1505	1504	500
241	20250306	150000	277003435	1505	1505	1505	1505	250
242	20250306	145900	276627185	1504	1504	1504	1504	1
243	20250306	145800	276625681	1505	1505	1505	1505	0
244	20250306	145700	276625681	1505	1505	1505	1505	0
245	20250306	145600	276625681	1505	1505	1505	1505	0
246	20250306	145500	276625681	1505	1505	1505	1505	3085
247	20250306	145400	271982756	1505	1505	1505	1505	1
248	20250306	145300	271981251	1505	1505	1505	1505	100
249	20250306	145200	271830751	1504	1505	1505	1504	3317
250	20250306	145100	266841811	1505	1505	1505	1505	0
251	20250306	145000	266841811	1505	1505	1505	1505	480
252	20250306	144900	266119411	1505	1505	1505	1505	6049
253	20250306	144800	257015666	1506	1507	1507	1506	1313
254	20250306	144700	255038188	1506	1509	1509	1506	1101
255	20250306	144600	253379572	1508	1508	1508	1508	0
256	20250306	144500	253379572	1508	1507	1508	1507	2
257	20250306	144400	253376557	1506	1506	1506	1506	1
258	20250306	144300	253375051	1506	1506	1506	1506	0
259	20250306	144200	253375051	1506	1506	1506	1506	2
260	20250306	144100	253372039	1511	1511	1511	1511	1
261	20250306	144000	253370528	1505	1505	1505	1505	1
262	20250306	143900	253369023	1511	1511	1511	1511	5
263	20250306	143800	253361468	1511	1511	1511	1511	0
264	20250306	143700	253361468	1511	1506	1511	1506	124
265	20250306	143600	253174109	1505	1505	1505	1505	3814
266	20250306	143500	247434039	1505	1505	1505	1505	258
267	20250306	143400	247045749	1505	1505	1505	1505	0
268	20250306	143300	247045749	1505	1505	1505	1505	0
269	20250306	143200	247045749	1505	1505	1505	1505	0
270	20250306	143100	247045749	1505	1505	1505	1505	50
271	20250306	143000	246970499	1505	1506	1506	1505	6
272	20250306	142900	246961464	1505	1505	1505	1505	133
273	20250306	142800	246761299	1505	1506	1506	1505	51
274	20250306	142700	246684494	1505	1505	1505	1505	0
275	20250306	142600	246684494	1505	1505	1505	1505	346
276	20250306	142500	246163764	1505	1505	1505	1505	2
277	20250306	142400	246160754	1504	1504	1504	1504	0
278	20250306	142300	246160754	1504	1505	1505	1504	101
279	20250306	142200	246008750	1505	1505	1505	1505	200
280	20250306	142100	245707750	1505	1505	1505	1505	0
281	20250306	142000	245707750	1505	1506	1506	1505	2720
282	20250306	141900	241613790	1506	1506	1506	1506	0
283	20250306	141800	241613790	1506	1506	1506	1506	0
284	20250306	141700	241613790	1506	1506	1506	1506	0
285	20250306	141600	241613790	1506	1506	1506	1506	0
286	20250306	141500	241613790	1506	1506	1506	1506	0
287	20250306	141400	241613790	1506	1506	1506	1506	0
288	20250306	141300	241613790	1506	1506	1506	1506	1
289	20250306	141200	241612284	1505	1505	1505	1505	0
290	20250306	141100	241612284	1505	1505	1505	1505	1
291	20250306	141000	241610779	1510	1510	1510	1510	23
292	20250306	140900	241576049	1505	1506	1506	1505	1146
293	20250306	140800	239851219	1505	1505	1505	1505	54
294	20250306	140700	239769949	1505	1505	1505	1505	0
295	20250306	140600	239769949	1505	1505	1505	1505	1620
296	20250306	140500	237331849	1505	1505	1505	1505	0
297	20250306	140400	237331849	1505	1505	1505	1505	0
298	20250306	140300	237331849	1505	1505	1505	1505	112
299	20250306	140200	237163289	1504	1505	1505	1504	1020
300	20250306	140100	235628208	1504	1504	1504	1504	0
301	20250306	140000	235628208	1504	1504	1504	1504	0
302	20250306	135900	235628208	1504	1504	1504	1504	1
303	20250306	135800	235626704	1505	1505	1505	1505	682
304	20250306	135700	234600294	1504	1505	1505	1504	12
305	20250306	135600	234582235	1505	1505	1505	1505	61
306	20250306	135500	234490430	1505	1505	1505	1505	89
307	20250306	135400	234356485	1505	1505	1505	1505	235
308	20250306	135300	234002810	1505	1505	1505	1505	88
309	20250306	135200	233870370	1505	1505	1505	1505	567
310	20250306	135100	233017035	1505	1505	1505	1505	0
311	20250306	135000	233017035	1505	1507	1507	1505	7973
312	20250306	134900	221014304	1507	1507	1507	1507	0
313	20250306	134800	221014304	1507	1507	1507	1507	0
314	20250306	134700	221014304	1507	1507	1507	1507	1
315	20250306	134600	221012797	1510	1510	1510	1510	0
316	20250306	134500	221012797	1510	1510	1510	1510	3
317	20250306	134400	221008267	1505	1505	1505	1505	0
318	20250306	134300	221008267	1505	1506	1506	1505	2000
319	20250306	134200	217996867	1510	1510	1510	1510	18
320	20250306	134100	217969687	1507	1507	1507	1507	1
321	20250306	134000	217968180	1506	1506	1506	1506	363
322	20250306	133900	217421502	1506	1506	1506	1506	0
323	20250306	133800	217421502	1506	1506	1506	1506	1
324	20250306	133700	217419996	1506	1506	1506	1506	0
325	20250306	133600	217419996	1506	1506	1506	1506	0
326	20250306	133500	217419996	1506	1506	1506	1506	0
327	20250306	133400	217419996	1506	1506	1506	1506	0
328	20250306	133300	217419996	1506	1506	1506	1506	0
329	20250306	133200	217419996	1506	1506	1506	1506	0
330	20250306	133100	217419996	1506	1506	1506	1506	16
331	20250306	133000	217395900	1506	1506	1506	1506	0
332	20250306	132900	217395900	1506	1506	1506	1506	0
333	20250306	132800	217395900	1506	1506	1506	1506	16
334	20250306	132700	217371804	1506	1506	1506	1506	0
335	20250306	132600	217371804	1506	1506	1506	1506	0
336	20250306	132500	217371804	1506	1506	1506	1506	0
337	20250306	132400	217371804	1506	1506	1506	1506	0
338	20250306	132300	217371804	1506	1506	1506	1506	0
339	20250306	132200	217371804	1506	1506	1506	1506	0
340	20250306	132100	217371804	1506	1506	1506	1506	0
341	20250306	132000	217371804	1506	1507	1507	1506	917
342	20250306	131900	215990502	1511	1511	1511	1511	0
343	20250306	131800	215990502	1511	1511	1511	1511	0
344	20250306	131700	215990502	1511	1511	1511	1511	0
345	20250306	131600	215990502	1511	1511	1511	1511	250
346	20250306	131500	215612752	1511	1511	1511	1511	0
347	20250306	131400	215612752	1511	1511	1511	1511	0
348	20250306	131300	215612752	1511	1511	1511	1511	1
349	20250306	131200	215611241	1506	1506	1506	1506	0
350	20250306	131100	215611241	1506	1508	1508	1506	2530
351	20250306	131000	211800881	1510	1510	1510	1510	0
352	20250306	130900	211800881	1510	1510	1510	1510	571
353	20250306	130800	210938671	1510	1509	1511	1509	110
354	20250306	130700	210772571	1510	1510	1510	1510	0
355	20250306	130600	210772571	1510	1510	1510	1510	10
356	20250306	130500	210757471	1512	1512	1512	1512	0
357	20250306	130400	210757471	1512	1512	1512	1512	0
358	20250306	130300	210757471	1512	1512	1512	1512	0
359	20250306	130200	210757471	1512	1506	1512	1506	3137
360	20250306	130100	206033140	1506	1506	1506	1506	1022
361	20250306	130000	204494008	1509	1509	1509	1509	214
362	20250306	125900	204171082	1509	1509	1509	1509	1
363	20250306	125800	204169573	1505	1505	1505	1505	0
364	20250306	125700	204169573	1505	1507	1508	1505	6790
365	20250306	125600	193941573	1505	1505	1505	1505	0
366	20250306	125500	193941573	1505	1506	1506	1505	2000
367	20250306	125400	190930053	1506	1506	1506	1506	100
368	20250306	125300	190779453	1507	1507	1507	1507	0
369	20250306	125200	190779453	1507	1507	1507	1507	0
370	20250306	125100	190779453	1507	1507	1507	1507	10
371	20250306	125000	190764383	1506	1507	1507	1506	210
372	20250306	124900	190448113	1507	1507	1507	1507	0
373	20250306	124800	190448113	1507	1507	1507	1507	0
374	20250306	124700	190448113	1507	1507	1507	1507	10
375	20250306	124600	190433043	1506	1507	1507	1506	2052
376	20250306	124500	187342701	1507	1507	1507	1507	0
377	20250306	124400	187342701	1507	1507	1507	1507	0
378	20250306	124300	187342701	1507	1507	1507	1507	0
379	20250306	124200	187342701	1507	1507	1507	1507	10
380	20250306	124100	187327631	1505	1505	1505	1505	0
381	20250306	124000	187327631	1505	1505	1505	1505	0
382	20250306	123900	187327631	1505	1505	1505	1505	0
383	20250306	123800	187327631	1505	1505	1505	1505	1969
384	20250306	123700	184364286	1505	1507	1507	1505	2990
385	20250306	123600	179861041	1507	1507	1507	1507	0
386	20250306	123500	179861041	1507	1507	1507	1507	0
387	20250306	123400	179861041	1507	1508	1509	1507	1411
388	20250306	123300	177734652	1507	1507	1507	1507	1600
389	20250306	123200	175323452	1508	1508	1508	1508	588
390	20250306	123100	174436748	1507	1507	1507	1507	20
391	20250306	123000	174406608	1508	1507	1508	1507	25
392	20250306	122900	174368918	1506	1507	1507	1506	580
393	20250306	122800	173495258	1506	1507	1507	1506	501
394	20250306	122700	172740742	1508	1508	1508	1507	7232
395	20250306	122600	161836567	1509	1509	1509	1509	0
396	20250306	122500	161836567	1509	1510	1510	1509	3030
397	20250306	122400	157264267	1514	1514	1514	1514	0
398	20250306	122300	157264267	1514	1514	1514	1514	0
399	20250306	122200	157264267	1514	1514	1514	1514	0
400	20250306	122100	157264267	1514	1514	1514	1514	0
401	20250306	122000	157264267	1514	1514	1514	1514	1
402	20250306	121900	157262753	1510	1510	1510	1510	0
403	20250306	121800	157262753	1510	1510	1510	1510	0
404	20250306	121700	157262753	1510	1510	1510	1510	1
405	20250306	121600	157261243	1509	1509	1509	1509	0
406	20250306	121500	157261243	1509	1509	1509	1509	0
407	20250306	121400	157261243	1509	1509	1509	1509	1503
408	20250306	121300	154993216	1510	1510	1510	1510	1
409	20250306	121200	154991706	1510	1510	1510	1510	0
410	20250306	121100	154991706	1510	1510	1510	1510	2
411	20250306	121000	154988686	1509	1509	1509	1509	0
412	20250306	120900	154988686	1509	1509	1509	1509	501
413	20250306	120800	154232677	1509	1509	1509	1509	110
414	20250306	120700	154066687	1509	1509	1509	1509	1764
415	20250306	120600	151404811	1510	1509	1510	1509	1237
416	20250306	120500	149538177	1509	1509	1509	1509	2000
417	20250306	120400	146520177	1508	1508	1508	1508	600
418	20250306	120300	145615377	1509	1508	1509	1508	6658
419	20250306	120200	135574455	1508	1509	1509	1508	252
420	20250306	120100	135194388	1509	1509	1509	1509	21
421	20250306	120000	135162699	1509	1509	1509	1509	0
422	20250306	115900	135162699	1509	1509	1509	1509	150
423	20250306	115800	134936349	1509	1509	1509	1509	10
424	20250306	115700	134921259	1509	1509	1509	1509	50
425	20250306	115600	134845809	1510	1510	1510	1510	0
426	20250306	115500	134845809	1510	1510	1510	1510	1
427	20250306	115400	134844299	1509	1510	1510	1509	1943
428	20250306	115300	131911985	1510	1510	1510	1510	2002
429	20250306	115200	128888965	1515	1515	1515	1515	1
430	20250306	115100	128887450	1515	1515	1515	1515	1
431	20250306	115000	128885935	1510	1510	1510	1510	0
432	20250306	114900	128885935	1510	1510	1510	1510	0
433	20250306	114800	128885935	1510	1510	1510	1510	50
434	20250306	114700	128810435	1510	1510	1510	1510	301
435	20250306	114600	128355925	1510	1510	1510	1510	0
436	20250306	114500	128355925	1510	1510	1510	1510	0
437	20250306	114400	128355925	1510	1510	1510	1510	0
438	20250306	114300	128355925	1510	1510	1510	1510	0
439	20250306	114200	128355925	1510	1510	1510	1510	310
440	20250306	114100	127887825	1510	1510	1510	1510	0
441	20250306	114000	127887825	1510	1510	1510	1510	0
442	20250306	113900	127887825	1510	1515	1515	1510	6348
443	20250306	113800	118301685	1515	1515	1515	1515	0
444	20250306	113700	118301685	1515	1515	1515	1515	14
445	20250306	113600	118280475	1515	1515	1515	1515	0
446	20250306	113500	118280475	1515	1515	1515	1515	0
447	20250306	113400	118280475	1515	1515	1515	1515	0
448	20250306	113300	118280475	1515	1515	1515	1515	276
449	20250306	113200	117862335	1515	1510	1515	1510	168
450	20250306	113100	117607965	1510	1510	1510	1510	0
451	20250306	113000	117607965	1510	1515	1515	1510	1375
452	20250306	112900	115531526	1515	1515	1515	1515	9
453	20250306	112800	115517891	1515	1515	1515	1515	1
454	20250306	112700	115516376	1515	1515	1515	1515	0
455	20250306	112600	115516376	1515	1515	1515	1515	0
456	20250306	112500	115516376	1515	1515	1515	1515	0
457	20250306	112400	115516376	1515	1515	1515	1515	0
458	20250306	112300	115516376	1515	1515	1515	1515	0
459	20250306	112200	115516376	1515	1515	1515	1515	43
460	20250306	112100	115451231	1515	1515	1515	1515	152
461	20250306	112000	115220951	1515	1515	1515	1515	1
462	20250306	111900	115219436	1510	1510	1510	1510	0
463	20250306	111800	115219436	1510	1510	1510	1510	0
464	20250306	111700	115219436	1510	1510	1510	1510	0
465	20250306	111600	115219436	1510	1510	1510	1510	100
466	20250306	111500	115068436	1515	1515	1515	1515	0
467	20250306	111400	115068436	1515	1515	1515	1515	0
468	20250306	111300	115068436	1515	1515	1515	1515	0
469	20250306	111200	115068436	1515	1515	1515	1515	0
470	20250306	111100	115068436	1515	1515	1515	1515	0
471	20250306	111000	115068436	1515	1515	1515	1515	0
472	20250306	110900	115068436	1515	1515	1515	1515	1
473	20250306	110800	115066921	1515	1515	1515	1515	0
474	20250306	110700	115066921	1515	1514	1515	1514	56
475	20250306	110600	114982136	1514	1514	1514	1514	0
476	20250306	110500	114982136	1514	1514	1514	1511	22
477	20250306	110400	114948888	1509	1509	1509	1509	0
478	20250306	110300	114948888	1509	1509	1509	1509	0
479	20250306	110200	114948888	1509	1509	1509	1509	0
480	20250306	110100	114948888	1509	1509	1509	1509	0
481	20250306	110000	114948888	1509	1509	1509	1509	10
482	20250306	105900	114933798	1514	1514	1514	1514	2
483	20250306	105800	114930770	1509	1510	1510	1509	24
484	20250306	105700	114894551	1515	1515	1515	1515	0
485	20250306	105600	114894551	1515	1515	1515	1515	0
486	20250306	105500	114894551	1515	1515	1515	1515	0
487	20250306	105400	114894551	1515	1515	1515	1515	0
488	20250306	105300	114894551	1515	1515	1515	1515	0
489	20250306	105200	114894551	1515	1515	1515	1515	1
490	20250306	105100	114893036	1512	1512	1512	1512	10
491	20250306	105000	114877916	1515	1515	1515	1515	1
492	20250306	104900	114876401	1508	1513	1513	1508	411
493	20250306	104800	114256583	1508	1508	1508	1508	0
494	20250306	104700	114256583	1508	1508	1508	1508	0
495	20250306	104600	114256583	1508	1508	1508	1508	0
496	20250306	104500	114256583	1508	1512	1512	1507	5647
497	20250306	104400	105740096	1513	1509	1513	1509	1233
498	20250306	104300	103877092	1509	1515	1515	1509	27
499	20250306	104200	103836343	1509	1515	1515	1509	145
500	20250306	104100	103617238	1515	1515	1515	1515	20
501	20250306	104000	103586938	1515	1515	1515	1515	24
502	20250306	103900	103550578	1509	1509	1509	1509	95
503	20250306	103800	103407223	1515	1515	1515	1515	1
504	20250306	103700	103405708	1521	1521	1521	1521	34
505	20250306	103600	103353994	1509	1515	1515	1509	5010
506	20250306	103500	95791642	1510	1510	1510	1510	1
507	20250306	103400	95790132	1521	1521	1521	1521	0
508	20250306	103300	95790132	1521	1521	1521	1521	14
509	20250306	103200	95768838	1521	1521	1521	1521	0
510	20250306	103100	95768838	1521	1521	1521	1521	1
511	20250306	103000	95767317	1518	1519	1519	1518	11
512	20250306	102900	95750613	1508	1508	1508	1508	8
513	20250306	102800	95738549	1508	1517	1521	1508	5900
514	20250306	102700	86827792	1512	1512	1512	1512	500
515	20250306	102600	86071792	1511	1511	1511	1511	0
516	20250306	102500	86071792	1511	1511	1511	1511	0
517	20250306	102400	86071792	1511	1511	1511	1511	0
518	20250306	102300	86071792	1511	1513	1513	1511	1259
519	20250306	102200	84168808	1513	1513	1513	1513	28
520	20250306	102100	84126444	1522	1522	1522	1522	0
521	20250306	102000	84126444	1522	1522	1522	1522	19
522	20250306	101900	84097526	1522	1522	1522	1522	0
523	20250306	101800	84097526	1522	1522	1522	1522	0
524	20250306	101700	84097526	1522	1522	1522	1522	0
525	20250306	101600	84097526	1522	1522	1522	1522	0
526	20250306	101500	84097526	1522	1513	1522	1512	454
527	20250306	101400	83411022	1513	1513	1513	1513	1
528	20250306	101300	83409509	1520	1520	1520	1520	0
529	20250306	101200	83409509	1520	1522	1522	1520	76
530	20250306	101100	83293977	1522	1522	1522	1522	193
531	20250306	101000	83000231	1522	1522	1522	1522	1
532	20250306	100900	82998709	1513	1522	1522	1513	38
533	20250306	100800	82940927	1522	1522	1522	1522	0
534	20250306	100700	82940927	1522	1522	1522	1522	0
535	20250306	100600	82940927	1522	1521	1522	1521	201
536	20250306	100500	82635205	1521	1521	1521	1521	6
537	20250306	100400	82626079	1511	1511	1511	1511	0
538	20250306	100300	82626079	1511	1514	1514	1511	2660
539	20250306	100200	78605023	1521	1521	1521	1521	0
540	20250306	100100	78605023	1521	1514	1521	1514	901
541	20250306	100000	77240902	1522	1522	1522	1522	0
542	20250306	095900	77240902	1522	1522	1522	1522	0
543	20250306	095800	77240902	1522	1522	1522	1522	0
544	20250306	095700	77240902	1522	1522	1522	1522	0
545	20250306	095600	77240902	1522	1522	1522	1522	0
546	20250306	095500	77240902	1522	1522	1522	1522	0
547	20250306	095400	77240902	1522	1522	1522	1522	40
548	20250306	095300	77180022	1522	1522	1522	1522	8
549	20250306	095200	77167846	1522	1522	1522	1522	80
550	20250306	095100	77046086	1522	1522	1522	1522	1
551	20250306	095000	77044564	1514	1521	1521	1514	1007
552	20250306	094900	75513666	1521	1513	1521	1513	75
553	20250306	094800	75400183	1521	1520	1521	1520	3
554	20250306	094700	75395621	1521	1521	1521	1521	0
555	20250306	094600	75395621	1521	1521	1521	1521	700
556	20250306	094500	74330921	1521	1521	1521	1521	1
557	20250306	094400	74329400	1521	1521	1521	1521	39
558	20250306	094300	74270081	1521	1521	1521	1521	1
559	20250306	094200	74268560	1521	1521	1521	1521	0
560	20250306	094100	74268560	1521	1521	1521	1521	0
561	20250306	094000	74268560	1521	1521	1521	1521	0
562	20250306	093900	74268560	1521	1521	1521	1521	0
563	20250306	093800	74268560	1521	1521	1521	1521	1
564	20250306	093700	74267039	1511	1511	1511	1511	2
565	20250306	093600	74264017	1511	1511	1511	1511	15
566	20250306	093500	74241352	1511	1511	1511	1511	50
567	20250306	093400	74165802	1522	1522	1522	1522	0
568	20250306	093300	74165802	1522	1520	1522	1520	50
569	20250306	093200	74089704	1510	1510	1510	1510	4
570	20250306	093100	74083664	1510	1510	1510	1510	695
571	20250306	093000	73034214	1510	1511	1511	1510	1000
572	20250306	092900	71524164	1510	1512	1512	1510	8880
573	20250306	092800	58105297	1512	1512	1512	1512	220
574	20250306	092700	57772657	1512	1515	1515	1512	3294
575	20250306	092600	52789186	1515	1520	1520	1515	4442
576	20250306	092500	46051461	1520	1520	1520	1520	1
577	20250306	092400	46049941	1520	1520	1520	1520	1099
578	20250306	092300	44379461	1531	1531	1531	1531	0
579	20250306	092200	44379461	1531	1531	1531	1531	2
580	20250306	092100	44376399	1532	1532	1532	1532	0
581	20250306	092000	44376399	1532	1532	1532	1532	0
582	20250306	091900	44376399	1532	1532	1532	1532	0
583	20250306	091800	44376399	1532	1532	1532	1532	50
584	20250306	091700	44299799	1532	1516	1532	1516	5
585	20250306	091600	44292156	1532	1531	1532	1516	8
586	20250306	091500	44279920	1516	1525	1529	1516	1003
587	20250306	091400	42750346	1525	1525	1529	1525	2504
588	20250306	091300	38931736	1507	1531	1531	1500	18083
589	20250306	091200	11477272	1540	1540	1540	1540	51
590	20250306	091100	11398732	1530	1530	1530	1530	812
591	20250306	091000	10156372	1530	1530	1530	1530	1500
592	20250306	090900	7861372	1530	1530	1530	1530	531
593	20250306	090800	7048942	1530	1526	1530	1526	65
594	20250306	090700	6949748	1530	1526	1530	1526	1374
595	20250306	090600	4851528	1530	1525	1530	1525	1091
596	20250306	090500	3186533	1525	1530	1530	1525	641
597	20250306	090400	2206511	1530	1530	1530	1530	3
598	20250306	090300	2201921	1541	1541	1541	1541	0
599	20250306	090200	2201921	1541	1535	1541	1535	229
600	20250306	090100	1850376	1542	1542	1542	1542	100
601	20250306	090000	1696176	1543	1544	1544	1543	1099