KissMeData/066980/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	194900	167637049	1512	1512	1512	1512	4284
3	20250304	194800	167637049	1512	1512	1512	1512	0
4	20250304	194700	167637049	1512	1512	1512	1512	0
5	20250304	194600	167637049	1512	1512	1512	1512	0
6	20250304	194500	167637049	1512	1512	1512	1512	0
7	20250304	194400	167637049	1512	1512	1512	1512	0
8	20250304	194300	167637049	1512	1512	1512	1512	0
9	20250304	194200	167637049	1512	1512	1512	1512	0
10	20250304	194100	167637049	1512	1512	1512	1512	0
11	20250304	194000	167637049	1512	1512	1512	1512	0
12	20250304	193900	167637049	1512	1512	1512	1512	0
13	20250304	193800	167637049	1512	1512	1512	1512	0
14	20250304	193700	167637049	1512	1512	1512	1512	0
15	20250304	193600	167637049	1512	1512	1512	1512	0
16	20250304	193500	167637049	1512	1512	1512	1512	0
17	20250304	193400	167637049	1512	1512	1512	1512	0
18	20250304	193300	167637049	1512	1512	1512	1512	0
19	20250304	193200	167637049	1512	1512	1512	1512	0
20	20250304	193100	167637049	1512	1512	1512	1512	0
21	20250304	193000	167637049	1512	1512	1512	1512	0
22	20250304	192900	167637049	1512	1512	1512	1512	0
23	20250304	192800	167637049	1512	1512	1512	1512	0
24	20250304	192700	167637049	1512	1512	1512	1512	0
25	20250304	192600	167637049	1512	1512	1512	1512	0
26	20250304	192500	167637049	1512	1512	1512	1512	0
27	20250304	192400	167637049	1512	1512	1512	1512	0
28	20250304	192300	167637049	1512	1512	1512	1512	0
29	20250304	192200	167637049	1512	1512	1512	1512	0
30	20250304	192100	167637049	1512	1512	1512	1512	0
31	20250304	192000	167637049	1512	1512	1512	1512	0
32	20250304	191900	167637049	1512	1512	1512	1512	4284
33	20250304	191800	167637049	1512	1512	1512	1512	0
34	20250304	191700	167637049	1512	1512	1512	1512	0
35	20250304	191600	167637049	1512	1512	1512	1512	0
36	20250304	191500	167637049	1512	1512	1512	1512	0
37	20250304	191400	167637049	1512	1512	1512	1512	0
38	20250304	191300	167637049	1512	1512	1512	1512	0
39	20250304	191200	167637049	1512	1512	1512	1512	0
40	20250304	191100	167637049	1512	1512	1512	1512	0
41	20250304	191000	167637049	1512	1512	1512	1512	0
42	20250304	190900	167637049	1512	1512	1512	1512	0
43	20250304	190800	167637049	1512	1512	1512	1512	0
44	20250304	190700	167637049	1512	1512	1512	1512	0
45	20250304	190600	167637049	1512	1512	1512	1512	0
46	20250304	190500	167637049	1512	1512	1512	1512	0
47	20250304	190400	167637049	1512	1512	1512	1512	0
48	20250304	190300	167637049	1512	1512	1512	1512	0
49	20250304	190200	167637049	1512	1512	1512	1512	0
50	20250304	190100	167637049	1512	1512	1512	1512	0
51	20250304	190000	167637049	1512	1512	1512	1512	0
52	20250304	185900	167637049	1512	1512	1512	1512	0
53	20250304	185800	167637049	1512	1512	1512	1512	0
54	20250304	185700	167637049	1512	1512	1512	1512	0
55	20250304	185600	167637049	1512	1512	1512	1512	0
56	20250304	185500	167637049	1512	1512	1512	1512	0
57	20250304	185400	167637049	1512	1512	1512	1512	0
58	20250304	185300	167637049	1512	1512	1512	1512	0
59	20250304	185200	167637049	1512	1512	1512	1512	0
60	20250304	185100	167637049	1512	1512	1512	1512	0
61	20250304	185000	167637049	1512	1512	1512	1512	0
62	20250304	184900	167637049	1512	1512	1512	1512	4284
63	20250304	184800	167637049	1512	1512	1512	1512	0
64	20250304	184700	167637049	1512	1512	1512	1512	0
65	20250304	184600	167637049	1512	1512	1512	1512	0
66	20250304	184500	167637049	1512	1512	1512	1512	0
67	20250304	184400	167637049	1512	1512	1512	1512	0
68	20250304	184300	167637049	1512	1512	1512	1512	0
69	20250304	184200	167637049	1512	1512	1512	1512	0
70	20250304	184100	167637049	1512	1512	1512	1512	0
71	20250304	184000	167637049	1512	1512	1512	1512	0
72	20250304	183900	167637049	1512	1512	1512	1512	0
73	20250304	183800	167637049	1512	1512	1512	1512	0
74	20250304	183700	167637049	1512	1512	1512	1512	0
75	20250304	183600	167637049	1512	1512	1512	1512	0
76	20250304	183500	167637049	1512	1512	1512	1512	0
77	20250304	183400	167637049	1512	1512	1512	1512	0
78	20250304	183300	167637049	1512	1512	1512	1512	0
79	20250304	183200	167637049	1512	1512	1512	1512	0
80	20250304	183100	167637049	1512	1512	1512	1512	0
81	20250304	183000	167637049	1512	1512	1512	1512	0
82	20250304	182900	167637049	1512	1512	1512	1512	0
83	20250304	182800	167637049	1512	1512	1512	1512	0
84	20250304	182700	167637049	1512	1512	1512	1512	0
85	20250304	182600	167637049	1512	1512	1512	1512	0
86	20250304	182500	167637049	1512	1512	1512	1512	0
87	20250304	182400	167637049	1512	1512	1512	1512	0
88	20250304	182300	167637049	1512	1512	1512	1512	0
89	20250304	182200	167637049	1512	1512	1512	1512	0
90	20250304	182100	167637049	1512	1512	1512	1512	0
91	20250304	182000	167637049	1512	1512	1512	1512	0
92	20250304	181900	167637049	1512	1512	1512	1512	4284
93	20250304	181800	167637049	1512	1512	1512	1512	0
94	20250304	181700	167637049	1512	1512	1512	1512	0
95	20250304	181600	167637049	1512	1512	1512	1512	0
96	20250304	181500	167637049	1512	1512	1512	1512	0
97	20250304	181400	167637049	1512	1512	1512	1512	0
98	20250304	181300	167637049	1512	1512	1512	1512	0
99	20250304	181200	167637049	1512	1512	1512	1512	0
100	20250304	181100	167637049	1512	1512	1512	1512	0
101	20250304	181000	167637049	1512	1512	1512	1512	0
102	20250304	180900	167637049	1512	1512	1512	1512	0
103	20250304	180800	167637049	1512	1512	1512	1512	0
104	20250304	180700	167637049	1512	1512	1512	1512	0
105	20250304	180600	167637049	1512	1512	1512	1512	0
106	20250304	180500	167637049	1512	1512	1512	1512	0
107	20250304	180400	167637049	1512	1512	1512	1512	0
108	20250304	180300	167637049	1512	1512	1512	1512	0
109	20250304	180200	167637049	1512	1512	1512	1512	0
110	20250304	180100	167637049	1512	1512	1512	1512	0
111	20250304	180000	167637049	1512	1512	1512	1512	0
112	20250304	175900	167637049	1512	1512	1512	1512	0
113	20250304	175800	167637049	1512	1512	1512	1512	0
114	20250304	175700	167637049	1512	1512	1512	1512	0
115	20250304	175600	167637049	1512	1512	1512	1512	0
116	20250304	175500	167637049	1512	1512	1512	1512	0
117	20250304	175400	167637049	1512	1512	1512	1512	0
118	20250304	175300	167637049	1512	1512	1512	1512	0
119	20250304	175200	167637049	1512	1512	1512	1512	0
120	20250304	175100	167637049	1512	1512	1512	1512	0
121	20250304	175000	167637049	1512	1512	1512	1512	0
122	20250304	174900	167637049	1512	1512	1512	1512	4284
123	20250304	174800	167637049	1512	1512	1512	1512	0
124	20250304	174700	167637049	1512	1512	1512	1512	0
125	20250304	174600	167637049	1512	1512	1512	1512	0
126	20250304	174500	167637049	1512	1512	1512	1512	0
127	20250304	174400	167637049	1512	1512	1512	1512	0
128	20250304	174300	167637049	1512	1512	1512	1512	0
129	20250304	174200	167637049	1512	1512	1512	1512	0
130	20250304	174100	167637049	1512	1512	1512	1512	0
131	20250304	174000	167637049	1512	1512	1512	1512	0
132	20250304	173900	167637049	1512	1512	1512	1512	0
133	20250304	173800	167637049	1512	1512	1512	1512	0
134	20250304	173700	167637049	1512	1512	1512	1512	0
135	20250304	173600	167637049	1512	1512	1512	1512	0
136	20250304	173500	167637049	1512	1512	1512	1512	0
137	20250304	173400	167637049	1512	1512	1512	1512	0
138	20250304	173300	167637049	1512	1512	1512	1512	0
139	20250304	173200	167637049	1512	1512	1512	1512	0
140	20250304	173100	167637049	1512	1512	1512	1512	0
141	20250304	173000	167637049	1512	1512	1512	1512	0
142	20250304	172900	167637049	1512	1512	1512	1512	0
143	20250304	172800	167637049	1512	1512	1512	1512	0
144	20250304	172700	167637049	1512	1512	1512	1512	0
145	20250304	172600	167637049	1512	1512	1512	1512	0
146	20250304	172500	167637049	1512	1512	1512	1512	0
147	20250304	172400	167637049	1512	1512	1512	1512	0
148	20250304	172300	167637049	1512	1512	1512	1512	0
149	20250304	172200	167637049	1512	1512	1512	1512	0
150	20250304	172100	167637049	1512	1512	1512	1512	0
151	20250304	172000	167637049	1512	1512	1512	1512	0
152	20250304	171900	167637049	1512	1512	1512	1512	4284
153	20250304	171800	167637049	1512	1512	1512	1512	0
154	20250304	171700	167637049	1512	1512	1512	1512	0
155	20250304	171600	167637049	1512	1512	1512	1512	0
156	20250304	171500	167637049	1512	1512	1512	1512	0
157	20250304	171400	167637049	1512	1512	1512	1512	0
158	20250304	171300	167637049	1512	1512	1512	1512	0
159	20250304	171200	167637049	1512	1512	1512	1512	0
160	20250304	171100	167637049	1512	1512	1512	1512	0
161	20250304	171000	167637049	1512	1512	1512	1512	0
162	20250304	170900	167637049	1512	1512	1512	1512	0
163	20250304	170800	167637049	1512	1512	1512	1512	0
164	20250304	170700	167637049	1512	1512	1512	1512	0
165	20250304	170600	167637049	1512	1512	1512	1512	0
166	20250304	170500	167637049	1512	1512	1512	1512	0
167	20250304	170400	167637049	1512	1512	1512	1512	0
168	20250304	170300	167637049	1512	1512	1512	1512	0
169	20250304	170200	167637049	1512	1512	1512	1512	0
170	20250304	170100	167637049	1512	1512	1512	1512	0
171	20250304	170000	167637049	1512	1512	1512	1512	0
172	20250304	165900	167637049	1512	1512	1512	1512	0
173	20250304	165800	167637049	1512	1512	1512	1512	0
174	20250304	165700	167637049	1512	1512	1512	1512	0
175	20250304	165600	167637049	1512	1512	1512	1512	0
176	20250304	165500	167637049	1512	1512	1512	1512	0
177	20250304	165400	167637049	1512	1512	1512	1512	0
178	20250304	165300	167637049	1512	1512	1512	1512	0
179	20250304	165200	167637049	1512	1512	1512	1512	0
180	20250304	165100	167637049	1512	1512	1512	1512	0
181	20250304	165000	167637049	1512	1512	1512	1512	0
182	20250304	164900	167637049	1512	1512	1512	1512	4284
183	20250304	164800	167637049	1512	1512	1512	1512	0
184	20250304	164700	167637049	1512	1512	1512	1512	0
185	20250304	164600	167637049	1512	1512	1512	1512	0
186	20250304	164500	167637049	1512	1512	1512	1512	0
187	20250304	164400	167637049	1512	1512	1512	1512	0
188	20250304	164300	167637049	1512	1512	1512	1512	0
189	20250304	164200	167637049	1512	1512	1512	1512	0
190	20250304	164100	167637049	1512	1512	1512	1512	0
191	20250304	164000	167637049	1512	1512	1512	1512	0
192	20250304	163900	167637049	1512	1512	1512	1512	0
193	20250304	163800	167637049	1512	1512	1512	1512	0
194	20250304	163700	167637049	1512	1512	1512	1512	0
195	20250304	163600	167637049	1512	1512	1512	1512	0
196	20250304	163500	167637049	1512	1512	1512	1512	0
197	20250304	163400	167637049	1512	1512	1512	1512	0
198	20250304	163300	167637049	1512	1512	1512	1512	0
199	20250304	163200	167637049	1512	1512	1512	1512	0
200	20250304	163100	167637049	1512	1512	1512	1512	0
201	20250304	163000	167637049	1512	1512	1512	1512	0
202	20250304	162900	167637049	1512	1512	1512	1512	0
203	20250304	162800	167637049	1512	1512	1512	1512	0
204	20250304	162700	167637049	1512	1512	1512	1512	0
205	20250304	162600	167637049	1512	1512	1512	1512	0
206	20250304	162500	167637049	1512	1512	1512	1512	0
207	20250304	162400	167637049	1512	1512	1512	1512	0
208	20250304	162300	167637049	1512	1512	1512	1512	0
209	20250304	162200	167637049	1512	1512	1512	1512	0
210	20250304	162100	167637049	1512	1512	1512	1512	0
211	20250304	162000	167637049	1512	1512	1512	1512	0
212	20250304	161900	167637049	1512	1512	1512	1512	4284
213	20250304	161800	167637049	1512	1512	1512	1512	0
214	20250304	161700	167637049	1512	1512	1512	1512	0
215	20250304	161600	167637049	1512	1512	1512	1512	0
216	20250304	161500	167637049	1512	1512	1512	1512	0
217	20250304	161400	167637049	1512	1512	1512	1512	0
218	20250304	161300	167637049	1512	1512	1512	1512	0
219	20250304	161200	167637049	1512	1512	1512	1512	0
220	20250304	161100	167637049	1512	1512	1512	1512	0
221	20250304	161000	167637049	1512	1512	1512	1512	0
222	20250304	160900	167637049	1512	1512	1512	1512	0
223	20250304	160800	167637049	1512	1512	1512	1512	0
224	20250304	160700	167637049	1512	1512	1512	1512	0
225	20250304	160600	167637049	1512	1512	1512	1512	0
226	20250304	160500	167637049	1512	1512	1512	1512	0
227	20250304	160400	167637049	1512	1512	1512	1512	0
228	20250304	160300	167637049	1512	1512	1512	1512	0
229	20250304	160200	167637049	1512	1512	1512	1512	0
230	20250304	160100	167637049	1512	1512	1512	1512	0
231	20250304	160000	167637049	1512	1512	1512	1512	0
232	20250304	155900	167637049	1512	1512	1512	1512	0
233	20250304	155800	167637049	1512	1512	1512	1512	0
234	20250304	155700	167637049	1512	1512	1512	1512	0
235	20250304	155600	167637049	1512	1512	1512	1512	0
236	20250304	155500	167637049	1512	1512	1512	1512	0
237	20250304	155400	167637049	1512	1512	1512	1512	0
238	20250304	155300	167637049	1512	1512	1512	1512	0
239	20250304	155200	167637049	1512	1512	1512	1512	0
240	20250304	155100	167637049	1512	1512	1512	1512	0
241	20250304	155000	167637049	1512	1512	1512	1512	0
242	20250304	154900	167637049	1512	1512	1512	1512	4284
243	20250304	154800	167637049	1512	1512	1512	1512	0
244	20250304	154700	167637049	1512	1512	1512	1512	0
245	20250304	154600	167637049	1512	1512	1512	1512	0
246	20250304	154500	167637049	1512	1512	1512	1512	0
247	20250304	154400	167637049	1512	1512	1512	1512	0
248	20250304	154300	167637049	1512	1512	1512	1512	0
249	20250304	154200	167637049	1512	1512	1512	1512	0
250	20250304	154100	167637049	1512	1512	1512	1512	0
251	20250304	154000	167637049	1512	1512	1512	1512	0
252	20250304	153900	167637049	1512	1512	1512	1512	0
253	20250304	153800	167637049	1512	1512	1512	1512	0
254	20250304	153700	167637049	1512	1512	1512	1512	0
255	20250304	153600	167637049	1512	1512	1512	1512	0
256	20250304	153500	167637049	1512	1512	1512	1512	0
257	20250304	153400	167637049	1512	1512	1512	1512	0
258	20250304	153300	167637049	1512	1512	1512	1512	0
259	20250304	153200	167637049	1512	1512	1512	1512	0
260	20250304	153100	167637049	1512	1512	1512	1512	0
261	20250304	153000	167637049	1512	1512	1512	1512	4284
262	20250304	152900	161159641	1511	1511	1511	1511	0
263	20250304	152800	161159641	1511	1511	1511	1511	0
264	20250304	152700	161159641	1511	1511	1511	1511	0
265	20250304	152600	161159641	1511	1511	1511	1511	0
266	20250304	152500	161159641	1511	1511	1511	1511	0
267	20250304	152400	161159641	1511	1511	1511	1511	0
268	20250304	152300	161159641	1511	1511	1511	1511	0
269	20250304	152200	161159641	1511	1511	1511	1511	0
270	20250304	152100	161159641	1511	1511	1511	1511	0
271	20250304	152000	161159641	1511	1511	1511	1511	0
272	20250304	151900	161159641	1511	1511	1511	1511	18
273	20250304	151800	161132443	1512	1512	1512	1512	0
274	20250304	151700	161132443	1512	1511	1512	1511	187
275	20250304	151600	160849885	1512	1512	1512	1512	1
276	20250304	151500	160848373	1511	1511	1511	1511	264
277	20250304	151400	160449469	1512	1512	1512	1512	0
278	20250304	151300	160449469	1512	1512	1512	1512	11
279	20250304	151200	160432837	1511	1510	1511	1510	1515
280	20250304	151100	158143895	1510	1506	1510	1506	201
281	20250304	151000	157841185	1510	1510	1510	1510	0
282	20250304	150900	157841185	1510	1510	1510	1510	0
283	20250304	150800	157841185	1510	1510	1510	1510	0
284	20250304	150700	157841185	1510	1510	1510	1510	0
285	20250304	150600	157841185	1510	1510	1510	1510	1
286	20250304	150500	157839675	1505	1507	1507	1504	1000
287	20250304	150400	156335044	1513	1513	1513	1513	0
288	20250304	150300	156335044	1513	1513	1513	1513	1
289	20250304	150200	156333531	1508	1510	1510	1508	380
290	20250304	150100	155760372	1512	1512	1513	1512	661
291	20250304	150000	154760939	1512	1512	1512	1512	0
292	20250304	145900	154760939	1512	1512	1512	1512	0
293	20250304	145800	154760939	1512	1510	1512	1510	882
294	20250304	145700	153429117	1510	1510	1510	1510	100
295	20250304	145600	153278117	1508	1508	1508	1508	0
296	20250304	145500	153278117	1508	1508	1508	1508	0
297	20250304	145400	153278117	1508	1508	1508	1508	0
298	20250304	145300	153278117	1508	1508	1508	1508	0
299	20250304	145200	153278117	1508	1508	1508	1508	23
300	20250304	145100	153243433	1510	1510	1510	1510	0
301	20250304	145000	153243433	1510	1510	1510	1510	0
302	20250304	144900	153243433	1510	1508	1510	1508	47
303	20250304	144800	153172523	1510	1510	1510	1510	0
304	20250304	144700	153172523	1510	1510	1510	1510	0
305	20250304	144600	153172523	1510	1510	1510	1510	2
306	20250304	144500	153169503	1508	1508	1508	1508	40
307	20250304	144400	153109183	1512	1512	1512	1512	0
308	20250304	144300	153109183	1512	1512	1512	1512	0
309	20250304	144200	153109183	1512	1512	1512	1512	0
310	20250304	144100	153109183	1512	1512	1512	1512	0
311	20250304	144000	153109183	1512	1512	1512	1512	1
312	20250304	143900	153107671	1507	1507	1507	1507	998
313	20250304	143800	151603685	1511	1511	1511	1511	500
314	20250304	143700	150848185	1511	1511	1511	1511	0
315	20250304	143600	150848185	1511	1511	1511	1511	0
316	20250304	143500	150848185	1511	1511	1511	1511	0
317	20250304	143400	150848185	1511	1511	1511	1511	0
318	20250304	143300	150848185	1511	1511	1511	1511	50
319	20250304	143200	150772635	1511	1511	1511	1511	5
320	20250304	143100	150765080	1511	1511	1511	1511	43
321	20250304	143000	150700107	1511	1511	1511	1511	70
322	20250304	142900	150594337	1511	1511	1511	1511	500
323	20250304	142800	149838837	1511	1511	1511	1511	500
324	20250304	142700	149083337	1511	1511	1511	1511	502
325	20250304	142600	148324815	1508	1508	1508	1508	4
326	20250304	142500	148318783	1511	1511	1511	1511	0
327	20250304	142400	148318783	1511	1511	1511	1511	0
328	20250304	142300	148318783	1511	1511	1511	1511	0
329	20250304	142200	148318783	1511	1511	1511	1511	0
330	20250304	142100	148318783	1511	1511	1511	1511	50
331	20250304	142000	148243233	1511	1511	1511	1511	0
332	20250304	141900	148243233	1511	1511	1511	1511	0
333	20250304	141800	148243233	1511	1511	1511	1511	0
334	20250304	141700	148243233	1511	1511	1511	1511	0
335	20250304	141600	148243233	1511	1511	1511	1511	0
336	20250304	141500	148243233	1511	1511	1511	1511	0
337	20250304	141400	148243233	1511	1511	1511	1511	0
338	20250304	141300	148243233	1511	1511	1511	1511	0
339	20250304	141200	148243233	1511	1511	1511	1511	0
340	20250304	141100	148243233	1511	1511	1511	1511	50
341	20250304	141000	148167683	1511	1511	1511	1511	0
342	20250304	140900	148167683	1511	1511	1511	1511	0
343	20250304	140800	148167683	1511	1511	1511	1511	50
344	20250304	140700	148092133	1511	1511	1511	1511	0
345	20250304	140600	148092133	1511	1511	1511	1511	50
346	20250304	140500	148016583	1511	1511	1511	1511	50
347	20250304	140400	147941033	1511	1511	1511	1511	19
348	20250304	140300	147912324	1511	1511	1511	1511	0
349	20250304	140200	147912324	1511	1511	1511	1511	1
350	20250304	140100	147910813	1510	1510	1510	1510	0
351	20250304	140000	147910813	1510	1510	1510	1510	1
352	20250304	135900	147909303	1511	1511	1511	1511	0
353	20250304	135800	147909303	1511	1511	1511	1511	2
354	20250304	135700	147906281	1503	1503	1503	1503	0
355	20250304	135600	147906281	1503	1503	1503	1503	486
356	20250304	135500	147175823	1510	1510	1510	1510	0
357	20250304	135400	147175823	1510	1510	1510	1510	199
358	20250304	135300	146875333	1510	1510	1510	1510	0
359	20250304	135200	146875333	1510	1510	1510	1510	0
360	20250304	135100	146875333	1510	1510	1510	1510	0
361	20250304	135000	146875333	1510	1510	1510	1510	0
362	20250304	134900	146875333	1510	1510	1510	1510	3000
363	20250304	134800	142345333	1509	1502	1509	1501	3100
364	20250304	134700	137689179	1508	1508	1508	1508	50
365	20250304	134600	137613779	1508	1508	1508	1508	0
366	20250304	134500	137613779	1508	1508	1508	1508	1700
367	20250304	134400	135050179	1508	1507	1508	1507	450
368	20250304	134300	134371729	1509	1509	1509	1509	0
369	20250304	134200	134371729	1509	1509	1509	1509	0
370	20250304	134100	134371729	1509	1509	1509	1509	0
371	20250304	134000	134371729	1509	1509	1509	1509	0
372	20250304	133900	134371729	1509	1509	1509	1509	0
373	20250304	133800	134371729	1509	1509	1509	1509	0
374	20250304	133700	134371729	1509	1509	1509	1509	0
375	20250304	133600	134371729	1509	1509	1509	1509	0
376	20250304	133500	134371729	1509	1509	1509	1509	0
377	20250304	133400	134371729	1509	1509	1509	1509	0
378	20250304	133300	134371729	1509	1509	1509	1509	0
379	20250304	133200	134371729	1509	1509	1509	1509	0
380	20250304	133100	134371729	1509	1509	1509	1509	1
381	20250304	133000	134370220	1509	1509	1509	1509	0
382	20250304	132900	134370220	1509	1509	1509	1509	0
383	20250304	132800	134370220	1509	1505	1509	1505	7
384	20250304	132700	134359663	1501	1501	1501	1501	0
385	20250304	132600	134359663	1501	1501	1501	1501	0
386	20250304	132500	134359663	1501	1501	1501	1501	0
387	20250304	132400	134359663	1501	1501	1501	1501	0
388	20250304	132300	134359663	1501	1502	1502	1501	2078
389	20250304	132200	131239774	1503	1503	1503	1503	2
390	20250304	132100	131236768	1510	1510	1510	1510	0
391	20250304	132000	131236768	1510	1510	1510	1510	0
392	20250304	131900	131236768	1510	1510	1510	1510	0
393	20250304	131800	131236768	1510	1510	1510	1510	0
394	20250304	131700	131236768	1510	1510	1510	1510	0
395	20250304	131600	131236768	1510	1510	1510	1510	0
396	20250304	131500	131236768	1510	1510	1510	1510	0
397	20250304	131400	131236768	1510	1510	1510	1510	0
398	20250304	131300	131236768	1510	1510	1510	1510	1
399	20250304	131200	131235258	1509	1509	1509	1509	2000
400	20250304	131100	128217258	1509	1509	1509	1509	0
401	20250304	131000	128217258	1509	1509	1509	1509	1
402	20250304	130900	128215749	1499	1499	1499	1499	0
403	20250304	130800	128215749	1499	1508	1509	1499	51
404	20250304	130700	128138801	1509	1509	1509	1509	0
405	20250304	130600	128138801	1509	1509	1509	1509	0
406	20250304	130500	128138801	1509	1509	1509	1509	0
407	20250304	130400	128138801	1509	1509	1509	1509	0
408	20250304	130300	128138801	1509	1509	1509	1509	0
409	20250304	130200	128138801	1509	1509	1509	1509	0
410	20250304	130100	128138801	1509	1509	1509	1509	0
411	20250304	130000	128138801	1509	1509	1509	1509	0
412	20250304	125900	128138801	1509	1509	1509	1509	0
413	20250304	125800	128138801	1509	1509	1509	1509	0
414	20250304	125700	128138801	1509	1509	1509	1509	0
415	20250304	125600	128138801	1509	1509	1509	1509	1
416	20250304	125500	128137292	1508	1508	1508	1508	0
417	20250304	125400	128137292	1508	1508	1508	1508	100
418	20250304	125300	127986492	1509	1509	1509	1509	0
419	20250304	125200	127986492	1509	1509	1509	1509	0
420	20250304	125100	127986492	1509	1508	1509	1508	47
421	20250304	125000	127915615	1508	1508	1508	1508	0
422	20250304	124900	127915615	1508	1508	1508	1508	0
423	20250304	124800	127915615	1508	1508	1508	1508	0
424	20250304	124700	127915615	1508	1508	1508	1508	0
425	20250304	124600	127915615	1508	1508	1508	1508	0
426	20250304	124500	127915615	1508	1508	1508	1508	0
427	20250304	124400	127915615	1508	1508	1508	1508	0
428	20250304	124300	127915615	1508	1508	1508	1508	0
429	20250304	124200	127915615	1508	1508	1508	1508	0
430	20250304	124100	127915615	1508	1508	1508	1508	1
431	20250304	124000	127914107	1508	1508	1508	1508	0
432	20250304	123900	127914107	1508	1508	1508	1508	1
433	20250304	123800	127912599	1500	1500	1500	1500	5
434	20250304	123700	127905099	1508	1508	1508	1508	1
435	20250304	123600	127903591	1498	1498	1498	1498	53
436	20250304	123500	127824197	1510	1510	1510	1510	0
437	20250304	123400	127824197	1510	1510	1510	1510	0
438	20250304	123300	127824197	1510	1510	1510	1510	4
439	20250304	123200	127818157	1510	1510	1510	1510	0
440	20250304	123100	127818157	1510	1510	1510	1510	0
441	20250304	123000	127818157	1510	1510	1510	1510	0
442	20250304	122900	127818157	1510	1510	1510	1510	0
443	20250304	122800	127818157	1510	1510	1510	1510	0
444	20250304	122700	127818157	1510	1510	1510	1510	0
445	20250304	122600	127818157	1510	1510	1510	1510	0
446	20250304	122500	127818157	1510	1510	1510	1510	0
447	20250304	122400	127818157	1510	1510	1510	1510	0
448	20250304	122300	127818157	1510	1510	1510	1510	0
449	20250304	122200	127818157	1510	1510	1510	1510	2
450	20250304	122100	127815137	1510	1508	1510	1508	195
451	20250304	122000	127520813	1497	1497	1497	1497	0
452	20250304	121900	127520813	1497	1497	1497	1497	0
453	20250304	121800	127520813	1497	1497	1497	1497	0
454	20250304	121700	127520813	1497	1497	1497	1497	0
455	20250304	121600	127520813	1497	1497	1497	1497	13
456	20250304	121500	127501352	1509	1509	1509	1509	0
457	20250304	121400	127501352	1509	1509	1509	1509	0
458	20250304	121300	127501352	1509	1509	1509	1509	0
459	20250304	121200	127501352	1509	1509	1509	1509	0
460	20250304	121100	127501352	1509	1509	1509	1509	0
461	20250304	121000	127501352	1509	1509	1509	1509	0
462	20250304	120900	127501352	1509	1509	1509	1509	0
463	20250304	120800	127501352	1509	1509	1509	1509	0
464	20250304	120700	127501352	1509	1509	1509	1509	2
465	20250304	120600	127498334	1509	1509	1509	1509	4700
466	20250304	120500	120406034	1509	1509	1509	1509	0
467	20250304	120400	120406034	1509	1509	1509	1509	0
468	20250304	120300	120406034	1509	1509	1509	1509	50
469	20250304	120200	120330584	1509	1509	1509	1509	0
470	20250304	120100	120330584	1509	1509	1509	1509	0
471	20250304	120000	120330584	1509	1509	1509	1509	0
472	20250304	115900	120330584	1509	1509	1509	1509	18
473	20250304	115800	120303422	1509	1509	1509	1509	400
474	20250304	115700	119699822	1509	1509	1509	1509	0
475	20250304	115600	119699822	1509	1509	1509	1509	0
476	20250304	115500	119699822	1509	1509	1509	1509	63
477	20250304	115400	119604755	1509	1509	1509	1509	0
478	20250304	115300	119604755	1509	1509	1509	1509	40
479	20250304	115200	119544395	1509	1509	1510	1509	597
480	20250304	115100	118643322	1509	1509	1509	1509	261
481	20250304	115000	118249473	1509	1509	1509	1509	274
482	20250304	114900	117836007	1509	1509	1509	1509	0
483	20250304	114800	117836007	1509	1509	1509	1509	0
484	20250304	114700	117836007	1509	1509	1509	1509	0
485	20250304	114600	117836007	1509	1509	1509	1509	0
486	20250304	114500	117836007	1509	1509	1509	1509	0
487	20250304	114400	117836007	1509	1509	1509	1509	0
488	20250304	114300	117836007	1509	1509	1509	1509	2
489	20250304	114200	117832989	1509	1509	1509	1509	1
490	20250304	114100	117831480	1510	1510	1510	1510	0
491	20250304	114000	117831480	1510	1510	1510	1510	0
492	20250304	113900	117831480	1510	1510	1510	1510	0
493	20250304	113800	117831480	1510	1510	1510	1510	0
494	20250304	113700	117831480	1510	1510	1510	1510	0
495	20250304	113600	117831480	1510	1510	1510	1510	0
496	20250304	113500	117831480	1510	1510	1510	1510	0
497	20250304	113400	117831480	1510	1510	1510	1510	0
498	20250304	113300	117831480	1510	1510	1510	1510	0
499	20250304	113200	117831480	1510	1510	1510	1510	0
500	20250304	113100	117831480	1510	1510	1510	1510	0
501	20250304	113000	117831480	1510	1510	1510	1510	0
502	20250304	112900	117831480	1510	1510	1510	1510	0
503	20250304	112800	117831480	1510	1510	1510	1510	0
504	20250304	112700	117831480	1510	1510	1510	1510	0
505	20250304	112600	117831480	1510	1500	1510	1500	903
506	20250304	112500	116470308	1500	1500	1500	1500	0
507	20250304	112400	116470308	1500	1500	1500	1500	0
508	20250304	112300	116470308	1500	1500	1500	1500	5
509	20250304	112200	116462808	1500	1500	1500	1500	0
510	20250304	112100	116462808	1500	1500	1500	1500	0
511	20250304	112000	116462808	1500	1500	1500	1500	1
512	20250304	111900	116461308	1496	1496	1496	1496	0
513	20250304	111800	116461308	1496	1496	1496	1496	131
514	20250304	111700	116265332	1496	1507	1507	1496	20
515	20250304	111600	116235330	1508	1508	1508	1508	0
516	20250304	111500	116235330	1508	1508	1508	1508	0
517	20250304	111400	116235330	1508	1508	1508	1508	0
518	20250304	111300	116235330	1508	1508	1508	1508	0
519	20250304	111200	116235330	1508	1508	1508	1508	0
520	20250304	111100	116235330	1508	1508	1508	1508	0
521	20250304	111000	116235330	1508	1508	1508	1508	0
522	20250304	110900	116235330	1508	1508	1508	1508	0
523	20250304	110800	116235330	1508	1495	1508	1495	11
524	20250304	110700	116218872	1506	1506	1506	1506	0
525	20250304	110600	116218872	1506	1506	1507	1506	418
526	20250304	110500	115589354	1506	1506	1506	1506	0
527	20250304	110400	115589354	1506	1506	1506	1506	0
528	20250304	110300	115589354	1506	1506	1506	1506	10000
529	20250304	110200	100529354	1503	1503	1503	1503	1
530	20250304	110100	100527851	1505	1505	1505	1505	3
531	20250304	110000	100523336	1504	1500	1504	1500	1031
532	20250304	105900	98973675	1503	1503	1503	1503	0
533	20250304	105800	98973675	1503	1503	1503	1503	0
534	20250304	105700	98973675	1503	1497	1503	1497	118
535	20250304	105600	98796964	1497	1497	1497	1497	0
536	20250304	105500	98796964	1497	1497	1497	1497	0
537	20250304	105400	98796964	1497	1497	1497	1497	0
538	20250304	105300	98796964	1497	1497	1497	1497	185
539	20250304	105200	98520019	1497	1497	1497	1497	0
540	20250304	105100	98520019	1497	1497	1497	1497	138
541	20250304	105000	98313433	1497	1497	1497	1497	0
542	20250304	104900	98313433	1497	1497	1497	1497	0
543	20250304	104800	98313433	1497	1497	1497	1497	2
544	20250304	104700	98310439	1500	1500	1500	1500	0
545	20250304	104600	98310439	1500	1500	1500	1500	0
546	20250304	104500	98310439	1500	1489	1500	1484	701
547	20250304	104400	97267855	1490	1494	1494	1490	500
548	20250304	104300	96522383	1500	1500	1500	1500	20
549	20250304	104200	96492383	1500	1500	1500	1500	0
550	20250304	104100	96492383	1500	1500	1500	1500	0
551	20250304	104000	96492383	1500	1494	1500	1494	17
552	20250304	103900	96466937	1495	1495	1495	1495	4
553	20250304	103800	96460957	1501	1501	1501	1501	3
554	20250304	103700	96456454	1504	1504	1504	1504	0
555	20250304	103600	96456454	1504	1504	1504	1504	1
556	20250304	103500	96454950	1495	1495	1495	1495	1
557	20250304	103400	96453455	1508	1508	1508	1508	0
558	20250304	103300	96453455	1508	1508	1508	1508	0
559	20250304	103200	96453455	1508	1508	1508	1508	0
560	20250304	103100	96453455	1508	1508	1508	1508	0
561	20250304	103000	96453455	1508	1508	1508	1508	6
562	20250304	102900	96444407	1510	1510	1510	1510	1
563	20250304	102800	96442897	1494	1495	1495	1494	221
564	20250304	102700	96112523	1495	1496	1496	1495	350
565	20250304	102600	95589074	1497	1497	1497	1497	0
566	20250304	102500	95589074	1497	1497	1497	1497	6
567	20250304	102400	95580092	1497	1497	1497	1497	0
568	20250304	102300	95580092	1497	1497	1497	1497	0
569	20250304	102200	95580092	1497	1497	1497	1497	2
570	20250304	102100	95577098	1513	1513	1513	1513	1
571	20250304	102000	95575585	1495	1495	1495	1495	0
572	20250304	101900	95575585	1495	1495	1495	1495	0
573	20250304	101800	95575585	1495	1501	1501	1495	500
574	20250304	101700	94827169	1513	1513	1513	1513	0
575	20250304	101600	94827169	1513	1513	1513	1513	0
576	20250304	101500	94827169	1513	1513	1513	1513	0
577	20250304	101400	94827169	1513	1513	1513	1513	0
578	20250304	101300	94827169	1513	1503	1513	1501	230
579	20250304	101200	94481525	1503	1503	1503	1503	0
580	20250304	101100	94481525	1503	1513	1513	1501	11
581	20250304	101000	94464944	1513	1513	1513	1513	0
582	20250304	100900	94464944	1513	1513	1513	1513	1
583	20250304	100800	94463431	1503	1503	1503	1503	0
584	20250304	100700	94463431	1503	1503	1503	1503	0
585	20250304	100600	94463431	1503	1503	1503	1503	0
586	20250304	100500	94463431	1503	1503	1503	1503	4
587	20250304	100400	94457419	1503	1503	1513	1502	21
588	20250304	100300	94425864	1503	1504	1504	1503	394
589	20250304	100200	93833306	1515	1515	1515	1515	1
590	20250304	100100	93831791	1509	1509	1509	1509	0
591	20250304	100000	93831791	1509	1509	1509	1509	1005
592	20250304	095900	92315246	1504	1504	1504	1504	12
593	20250304	095800	92297198	1504	1515	1515	1504	34
594	20250304	095700	92245952	1515	1515	1515	1515	17
595	20250304	095600	92220197	1515	1515	1515	1515	0
596	20250304	095500	92220197	1515	1504	1515	1504	151
597	20250304	095400	91993082	1504	1504	1504	1504	13
598	20250304	095300	91973530	1516	1516	1516	1516	0
599	20250304	095200	91973530	1516	1507	1516	1507	1001
600	20250304	095100	90465014	1516	1505	1516	1505	1329
601	20250304	095000	88464858	1505	1505	1505	1505	176
602	20250304	094900	88199978	1505	1505	1505	1505	0
603	20250304	094800	88199978	1505	1508	1508	1505	147
604	20250304	094700	87978545	1506	1507	1508	1506	151
605	20250304	094600	87750923	1509	1509	1509	1508	443
606	20250304	094500	87082454	1529	1529	1529	1529	41
607	20250304	094400	87019765	1530	1530	1530	1530	0
608	20250304	094300	87019765	1530	1530	1530	1530	0
609	20250304	094200	87019765	1530	1530	1530	1530	0
610	20250304	094100	87019765	1530	1530	1530	1530	0
611	20250304	094000	87019765	1530	1530	1530	1530	0
612	20250304	093900	87019765	1530	1530	1530	1530	0
613	20250304	093800	87019765	1530	1530	1530	1530	0
614	20250304	093700	87019765	1530	1529	1530	1529	1425
615	20250304	093600	84840750	1530	1507	1530	1507	59
616	20250304	093500	84751814	1533	1534	1534	1533	34
617	20250304	093400	84699659	1537	1537	1537	1537	0
618	20250304	093300	84699659	1537	1537	1537	1537	54
619	20250304	093200	84616661	1530	1500	1540	1497	16380
620	20250304	093100	59836913	1500	1501	1501	1500	4931
621	20250304	093000	52440412	1511	1511	1511	1511	1
622	20250304	092900	52438901	1511	1511	1511	1511	0
623	20250304	092800	52438901	1511	1511	1511	1511	21
624	20250304	092700	52407170	1510	1510	1510	1510	0
625	20250304	092600	52407170	1510	1510	1510	1510	1510
626	20250304	092500	50127070	1511	1511	1511	1511	3
627	20250304	092400	50122537	1500	1500	1500	1500	27475
628	20250304	092300	8910037	1511	1511	1511	1511	0
629	20250304	092200	8910037	1511	1511	1511	1511	0
630	20250304	092100	8910037	1511	1501	1511	1501	6
631	20250304	092000	8901011	1511	1501	1511	1501	75
632	20250304	091900	8788426	1511	1511	1511	1511	1
633	20250304	091800	8786915	1500	1500	1500	1500	45
634	20250304	091700	8719415	1500	1500	1500	1500	0
635	20250304	091600	8719415	1500	1501	1501	1500	159
636	20250304	091500	8480821	1513	1513	1513	1513	0
637	20250304	091400	8480821	1513	1512	1513	1512	100
638	20250304	091300	8329541	1514	1514	1514	1514	0
639	20250304	091200	8329541	1514	1514	1514	1514	10
640	20250304	091100	8314401	1515	1494	1515	1470	2544
641	20250304	091000	4556811	1515	1513	1516	1498	512
642	20250304	090900	3789638	1495	1495	1496	1495	11
643	20250304	090800	3773190	1515	1506	1515	1505	498
644	20250304	090700	3023325	1505	1506	1506	1505	2
645	20250304	090600	3020314	1494	1498	1498	1494	408
646	20250304	090500	2409158	1495	1498	1498	1495	181
647	20250304	090400	2138455	1546	1546	1546	1546	0
648	20250304	090300	2138455	1546	1546	1546	1546	323
649	20250304	090200	1639097	1550	1550	1550	1549	270
650	20250304	090100	1220797	1550	1550	1550	1550	14
651	20250304	090000	1199097	1497	1497	1497	1497	801