KissMeData/060540/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	194400	155218071	1550	1550	1550	1550	1154
3	20250304	194300	155218071	1550	1550	1550	1550	0
4	20250304	194200	155218071	1550	1550	1550	1550	0
5	20250304	194100	155218071	1550	1550	1550	1550	0
6	20250304	194000	155218071	1550	1550	1550	1550	0
7	20250304	193900	155218071	1550	1550	1550	1550	0
8	20250304	193800	155218071	1550	1550	1550	1550	0
9	20250304	193700	155218071	1550	1550	1550	1550	0
10	20250304	193600	155218071	1550	1550	1550	1550	0
11	20250304	193500	155218071	1550	1550	1550	1550	0
12	20250304	193400	155218071	1550	1550	1550	1550	0
13	20250304	193300	155218071	1550	1550	1550	1550	0
14	20250304	193200	155218071	1550	1550	1550	1550	0
15	20250304	193100	155218071	1550	1550	1550	1550	0
16	20250304	193000	155218071	1550	1550	1550	1550	0
17	20250304	192900	155218071	1550	1550	1550	1550	0
18	20250304	192800	155218071	1550	1550	1550	1550	0
19	20250304	192700	155218071	1550	1550	1550	1550	0
20	20250304	192600	155218071	1550	1550	1550	1550	0
21	20250304	192500	155218071	1550	1550	1550	1550	0
22	20250304	192400	155218071	1550	1550	1550	1550	0
23	20250304	192300	155218071	1550	1550	1550	1550	0
24	20250304	192200	155218071	1550	1550	1550	1550	0
25	20250304	192100	155218071	1550	1550	1550	1550	0
26	20250304	192000	155218071	1550	1550	1550	1550	0
27	20250304	191900	155218071	1550	1550	1550	1550	0
28	20250304	191800	155218071	1550	1550	1550	1550	0
29	20250304	191700	155218071	1550	1550	1550	1550	0
30	20250304	191600	155218071	1550	1550	1550	1550	0
31	20250304	191500	155218071	1550	1550	1550	1550	0
32	20250304	191400	155218071	1550	1550	1550	1550	1154
33	20250304	191300	155218071	1550	1550	1550	1550	0
34	20250304	191200	155218071	1550	1550	1550	1550	0
35	20250304	191100	155218071	1550	1550	1550	1550	0
36	20250304	191000	155218071	1550	1550	1550	1550	0
37	20250304	190900	155218071	1550	1550	1550	1550	0
38	20250304	190800	155218071	1550	1550	1550	1550	0
39	20250304	190700	155218071	1550	1550	1550	1550	0
40	20250304	190600	155218071	1550	1550	1550	1550	0
41	20250304	190500	155218071	1550	1550	1550	1550	0
42	20250304	190400	155218071	1550	1550	1550	1550	0
43	20250304	190300	155218071	1550	1550	1550	1550	0
44	20250304	190200	155218071	1550	1550	1550	1550	0
45	20250304	190100	155218071	1550	1550	1550	1550	0
46	20250304	190000	155218071	1550	1550	1550	1550	0
47	20250304	185900	155218071	1550	1550	1550	1550	0
48	20250304	185800	155218071	1550	1550	1550	1550	0
49	20250304	185700	155218071	1550	1550	1550	1550	0
50	20250304	185600	155218071	1550	1550	1550	1550	0
51	20250304	185500	155218071	1550	1550	1550	1550	0
52	20250304	185400	155218071	1550	1550	1550	1550	0
53	20250304	185300	155218071	1550	1550	1550	1550	0
54	20250304	185200	155218071	1550	1550	1550	1550	0
55	20250304	185100	155218071	1550	1550	1550	1550	0
56	20250304	185000	155218071	1550	1550	1550	1550	0
57	20250304	184900	155218071	1550	1550	1550	1550	0
58	20250304	184800	155218071	1550	1550	1550	1550	0
59	20250304	184700	155218071	1550	1550	1550	1550	0
60	20250304	184600	155218071	1550	1550	1550	1550	0
61	20250304	184500	155218071	1550	1550	1550	1550	0
62	20250304	184400	155218071	1550	1550	1550	1550	1154
63	20250304	184300	155218071	1550	1550	1550	1550	0
64	20250304	184200	155218071	1550	1550	1550	1550	0
65	20250304	184100	155218071	1550	1550	1550	1550	0
66	20250304	184000	155218071	1550	1550	1550	1550	0
67	20250304	183900	155218071	1550	1550	1550	1550	0
68	20250304	183800	155218071	1550	1550	1550	1550	0
69	20250304	183700	155218071	1550	1550	1550	1550	0
70	20250304	183600	155218071	1550	1550	1550	1550	0
71	20250304	183500	155218071	1550	1550	1550	1550	0
72	20250304	183400	155218071	1550	1550	1550	1550	0
73	20250304	183300	155218071	1550	1550	1550	1550	0
74	20250304	183200	155218071	1550	1550	1550	1550	0
75	20250304	183100	155218071	1550	1550	1550	1550	0
76	20250304	183000	155218071	1550	1550	1550	1550	0
77	20250304	182900	155218071	1550	1550	1550	1550	0
78	20250304	182800	155218071	1550	1550	1550	1550	0
79	20250304	182700	155218071	1550	1550	1550	1550	0
80	20250304	182600	155218071	1550	1550	1550	1550	0
81	20250304	182500	155218071	1550	1550	1550	1550	0
82	20250304	182400	155218071	1550	1550	1550	1550	0
83	20250304	182300	155218071	1550	1550	1550	1550	0
84	20250304	182200	155218071	1550	1550	1550	1550	0
85	20250304	182100	155218071	1550	1550	1550	1550	0
86	20250304	182000	155218071	1550	1550	1550	1550	0
87	20250304	181900	155218071	1550	1550	1550	1550	0
88	20250304	181800	155218071	1550	1550	1550	1550	0
89	20250304	181700	155218071	1550	1550	1550	1550	0
90	20250304	181600	155218071	1550	1550	1550	1550	0
91	20250304	181500	155218071	1550	1550	1550	1550	0
92	20250304	181400	155218071	1550	1550	1550	1550	1154
93	20250304	181300	155218071	1550	1550	1550	1550	0
94	20250304	181200	155218071	1550	1550	1550	1550	0
95	20250304	181100	155218071	1550	1550	1550	1550	0
96	20250304	181000	155218071	1550	1550	1550	1550	0
97	20250304	180900	155218071	1550	1550	1550	1550	0
98	20250304	180800	155218071	1550	1550	1550	1550	0
99	20250304	180700	155218071	1550	1550	1550	1550	0
100	20250304	180600	155218071	1550	1550	1550	1550	0
101	20250304	180500	155218071	1550	1550	1550	1550	0
102	20250304	180400	155218071	1550	1550	1550	1550	0
103	20250304	180300	155218071	1550	1550	1550	1550	0
104	20250304	180200	155218071	1550	1550	1550	1550	0
105	20250304	180100	155218071	1550	1550	1550	1550	0
106	20250304	180000	155218071	1550	1550	1550	1550	0
107	20250304	175900	155218071	1550	1550	1550	1550	0
108	20250304	175800	155218071	1550	1550	1550	1550	0
109	20250304	175700	155218071	1550	1550	1550	1550	0
110	20250304	175600	155218071	1550	1550	1550	1550	0
111	20250304	175500	155218071	1550	1550	1550	1550	0
112	20250304	175400	155218071	1550	1550	1550	1550	0
113	20250304	175300	155218071	1550	1550	1550	1550	0
114	20250304	175200	155218071	1550	1550	1550	1550	0
115	20250304	175100	155218071	1550	1550	1550	1550	0
116	20250304	175000	155218071	1550	1550	1550	1550	0
117	20250304	174900	155218071	1550	1550	1550	1550	0
118	20250304	174800	155218071	1550	1550	1550	1550	0
119	20250304	174700	155218071	1550	1550	1550	1550	0
120	20250304	174600	155218071	1550	1550	1550	1550	0
121	20250304	174500	155218071	1550	1550	1550	1550	0
122	20250304	174400	155218071	1550	1550	1550	1550	1154
123	20250304	174300	155218071	1550	1550	1550	1550	0
124	20250304	174200	155218071	1550	1550	1550	1550	0
125	20250304	174100	155218071	1550	1550	1550	1550	0
126	20250304	174000	155218071	1550	1550	1550	1550	0
127	20250304	173900	155218071	1550	1550	1550	1550	0
128	20250304	173800	155218071	1550	1550	1550	1550	0
129	20250304	173700	155218071	1550	1550	1550	1550	0
130	20250304	173600	155218071	1550	1550	1550	1550	0
131	20250304	173500	155218071	1550	1550	1550	1550	0
132	20250304	173400	155218071	1550	1550	1550	1550	0
133	20250304	173300	155218071	1550	1550	1550	1550	0
134	20250304	173200	155218071	1550	1550	1550	1550	0
135	20250304	173100	155218071	1550	1550	1550	1550	0
136	20250304	173000	155218071	1550	1550	1550	1550	0
137	20250304	172900	155218071	1550	1550	1550	1550	0
138	20250304	172800	155218071	1550	1550	1550	1550	0
139	20250304	172700	155218071	1550	1550	1550	1550	0
140	20250304	172600	155218071	1550	1550	1550	1550	0
141	20250304	172500	155218071	1550	1550	1550	1550	0
142	20250304	172400	155218071	1550	1550	1550	1550	0
143	20250304	172300	155218071	1550	1550	1550	1550	0
144	20250304	172200	155218071	1550	1550	1550	1550	0
145	20250304	172100	155218071	1550	1550	1550	1550	0
146	20250304	172000	155218071	1550	1550	1550	1550	0
147	20250304	171900	155218071	1550	1550	1550	1550	0
148	20250304	171800	155218071	1550	1550	1550	1550	0
149	20250304	171700	155218071	1550	1550	1550	1550	0
150	20250304	171600	155218071	1550	1550	1550	1550	0
151	20250304	171500	155218071	1550	1550	1550	1550	0
152	20250304	171400	155218071	1550	1550	1550	1550	1154
153	20250304	171300	155218071	1550	1550	1550	1550	0
154	20250304	171200	155218071	1550	1550	1550	1550	0
155	20250304	171100	155218071	1550	1550	1550	1550	0
156	20250304	171000	155218071	1550	1550	1550	1550	0
157	20250304	170900	155218071	1550	1550	1550	1550	0
158	20250304	170800	155218071	1550	1550	1550	1550	0
159	20250304	170700	155218071	1550	1550	1550	1550	0
160	20250304	170600	155218071	1550	1550	1550	1550	0
161	20250304	170500	155218071	1550	1550	1550	1550	0
162	20250304	170400	155218071	1550	1550	1550	1550	0
163	20250304	170300	155218071	1550	1550	1550	1550	0
164	20250304	170200	155218071	1550	1550	1550	1550	0
165	20250304	170100	155218071	1550	1550	1550	1550	0
166	20250304	170000	155218071	1550	1550	1550	1550	0
167	20250304	165900	155218071	1550	1550	1550	1550	0
168	20250304	165800	155218071	1550	1550	1550	1550	0
169	20250304	165700	155218071	1550	1550	1550	1550	0
170	20250304	165600	155218071	1550	1550	1550	1550	0
171	20250304	165500	155218071	1550	1550	1550	1550	0
172	20250304	165400	155218071	1550	1550	1550	1550	0
173	20250304	165300	155218071	1550	1550	1550	1550	0
174	20250304	165200	155218071	1550	1550	1550	1550	0
175	20250304	165100	155218071	1550	1550	1550	1550	0
176	20250304	165000	155218071	1550	1550	1550	1550	0
177	20250304	164900	155218071	1550	1550	1550	1550	0
178	20250304	164800	155218071	1550	1550	1550	1550	0
179	20250304	164700	155218071	1550	1550	1550	1550	0
180	20250304	164600	155218071	1550	1550	1550	1550	0
181	20250304	164500	155218071	1550	1550	1550	1550	0
182	20250304	164400	155218071	1550	1550	1550	1550	1154
183	20250304	164300	155218071	1550	1550	1550	1550	0
184	20250304	164200	155218071	1550	1550	1550	1550	0
185	20250304	164100	155218071	1550	1550	1550	1550	0
186	20250304	164000	155218071	1550	1550	1550	1550	0
187	20250304	163900	155218071	1550	1550	1550	1550	0
188	20250304	163800	155218071	1550	1550	1550	1550	0
189	20250304	163700	155218071	1550	1550	1550	1550	0
190	20250304	163600	155218071	1550	1550	1550	1550	0
191	20250304	163500	155218071	1550	1550	1550	1550	0
192	20250304	163400	155218071	1550	1550	1550	1550	0
193	20250304	163300	155218071	1550	1550	1550	1550	0
194	20250304	163200	155218071	1550	1550	1550	1550	0
195	20250304	163100	155218071	1550	1550	1550	1550	0
196	20250304	163000	155218071	1550	1550	1550	1550	0
197	20250304	162900	155218071	1550	1550	1550	1550	0
198	20250304	162800	155218071	1550	1550	1550	1550	0
199	20250304	162700	155218071	1550	1550	1550	1550	0
200	20250304	162600	155218071	1550	1550	1550	1550	0
201	20250304	162500	155218071	1550	1550	1550	1550	0
202	20250304	162400	155218071	1550	1550	1550	1550	0
203	20250304	162300	155218071	1550	1550	1550	1550	0
204	20250304	162200	155218071	1550	1550	1550	1550	0
205	20250304	162100	155218071	1550	1550	1550	1550	0
206	20250304	162000	155218071	1550	1550	1550	1550	0
207	20250304	161900	155218071	1550	1550	1550	1550	0
208	20250304	161800	155218071	1550	1550	1550	1550	0
209	20250304	161700	155218071	1550	1550	1550	1550	0
210	20250304	161600	155218071	1550	1550	1550	1550	0
211	20250304	161500	155218071	1550	1550	1550	1550	0
212	20250304	161400	155218071	1550	1550	1550	1550	1154
213	20250304	161300	155218071	1550	1550	1550	1550	0
214	20250304	161200	155218071	1550	1550	1550	1550	0
215	20250304	161100	155218071	1550	1550	1550	1550	0
216	20250304	161000	155218071	1550	1550	1550	1550	0
217	20250304	160900	155218071	1550	1550	1550	1550	0
218	20250304	160800	155218071	1550	1550	1550	1550	0
219	20250304	160700	155218071	1550	1550	1550	1550	0
220	20250304	160600	155218071	1550	1550	1550	1550	0
221	20250304	160500	155218071	1550	1550	1550	1550	0
222	20250304	160400	155218071	1550	1550	1550	1550	0
223	20250304	160300	155218071	1550	1550	1550	1550	0
224	20250304	160200	155218071	1550	1550	1550	1550	0
225	20250304	160100	155218071	1550	1550	1550	1550	0
226	20250304	160000	155218071	1550	1550	1550	1550	0
227	20250304	155900	155218071	1550	1550	1550	1550	0
228	20250304	155800	155218071	1550	1550	1550	1550	0
229	20250304	155700	155218071	1550	1550	1550	1550	0
230	20250304	155600	155218071	1550	1550	1550	1550	0
231	20250304	155500	155218071	1550	1550	1550	1550	0
232	20250304	155400	155218071	1550	1550	1550	1550	0
233	20250304	155300	155218071	1550	1550	1550	1550	0
234	20250304	155200	155218071	1550	1550	1550	1550	0
235	20250304	155100	155218071	1550	1550	1550	1550	0
236	20250304	155000	155218071	1550	1550	1550	1550	0
237	20250304	154900	155218071	1550	1550	1550	1550	0
238	20250304	154800	155218071	1550	1550	1550	1550	0
239	20250304	154700	155218071	1550	1550	1550	1550	0
240	20250304	154600	155218071	1550	1550	1550	1550	0
241	20250304	154500	155218071	1550	1550	1550	1550	0
242	20250304	154400	155218071	1550	1550	1550	1550	1154
243	20250304	154300	155218071	1550	1550	1550	1550	0
244	20250304	154200	155218071	1550	1550	1550	1550	0
245	20250304	154100	155218071	1550	1550	1550	1550	0
246	20250304	154000	155218071	1550	1550	1550	1550	0
247	20250304	153900	155218071	1550	1550	1550	1550	0
248	20250304	153800	155218071	1550	1550	1550	1550	0
249	20250304	153700	155218071	1550	1550	1550	1550	0
250	20250304	153600	155218071	1550	1550	1550	1550	0
251	20250304	153500	155218071	1550	1550	1550	1550	0
252	20250304	153400	155218071	1550	1550	1550	1550	0
253	20250304	153300	155218071	1550	1550	1550	1550	0
254	20250304	153200	155218071	1550	1550	1550	1550	0
255	20250304	153100	155218071	1550	1550	1550	1550	0
256	20250304	153000	155218071	1550	1550	1550	1550	1154
257	20250304	152900	153429371	1550	1550	1550	1550	0
258	20250304	152800	153429371	1550	1550	1550	1550	0
259	20250304	152700	153429371	1550	1550	1550	1550	0
260	20250304	152600	153429371	1550	1550	1550	1550	0
261	20250304	152500	153429371	1550	1550	1550	1550	0
262	20250304	152400	153429371	1550	1550	1550	1550	0
263	20250304	152300	153429371	1550	1550	1550	1550	0
264	20250304	152200	153429371	1550	1550	1550	1550	0
265	20250304	152100	153429371	1550	1550	1550	1550	0
266	20250304	152000	153429371	1550	1550	1550	1550	0
267	20250304	151900	153429371	1550	1551	1551	1550	1241
268	20250304	151800	151505754	1556	1556	1556	1556	0
269	20250304	151700	151505754	1556	1556	1556	1556	7
270	20250304	151600	151494862	1557	1557	1557	1557	1
271	20250304	151500	151493305	1558	1551	1558	1550	352
272	20250304	151400	150947455	1558	1558	1558	1558	0
273	20250304	151300	150947455	1558	1555	1558	1555	30
274	20250304	151200	150900777	1553	1553	1553	1553	0
275	20250304	151100	150900777	1553	1553	1553	1553	0
276	20250304	151000	150900777	1553	1553	1553	1553	0
277	20250304	150900	150900777	1553	1553	1553	1553	0
278	20250304	150800	150900777	1553	1553	1553	1553	1884
279	20250304	150700	147974925	1553	1550	1553	1550	2209
280	20250304	150600	144550696	1553	1553	1553	1553	0
281	20250304	150500	144550696	1553	1553	1553	1553	0
282	20250304	150400	144550696	1553	1553	1553	1553	0
283	20250304	150300	144550696	1553	1553	1553	1553	0
284	20250304	150200	144550696	1553	1553	1553	1553	0
285	20250304	150100	144550696	1553	1553	1553	1553	0
286	20250304	150000	144550696	1553	1553	1553	1553	0
287	20250304	145900	144550696	1553	1553	1553	1553	0
288	20250304	145800	144550696	1553	1553	1553	1553	1
289	20250304	145700	144549143	1553	1553	1553	1553	0
290	20250304	145600	144549143	1553	1553	1553	1553	0
291	20250304	145500	144549143	1553	1553	1553	1553	0
292	20250304	145400	144549143	1553	1553	1553	1553	0
293	20250304	145300	144549143	1553	1553	1553	1553	363
294	20250304	145200	143985404	1553	1553	1553	1553	0
295	20250304	145100	143985404	1553	1553	1553	1553	0
296	20250304	145000	143985404	1553	1553	1553	1553	0
297	20250304	144900	143985404	1553	1553	1553	1553	0
298	20250304	144800	143985404	1553	1553	1553	1553	0
299	20250304	144700	143985404	1553	1553	1553	1553	0
300	20250304	144600	143985404	1553	1553	1553	1553	0
301	20250304	144500	143985404	1553	1553	1553	1553	0
302	20250304	144400	143985404	1553	1553	1553	1553	0
303	20250304	144300	143985404	1553	1553	1553	1553	0
304	20250304	144200	143985404	1553	1553	1553	1553	0
305	20250304	144100	143985404	1553	1553	1553	1553	0
306	20250304	144000	143985404	1553	1553	1553	1553	0
307	20250304	143900	143985404	1553	1550	1553	1550	1956
308	20250304	143800	140953499	1553	1553	1553	1553	0
309	20250304	143700	140953499	1553	1553	1553	1553	0
310	20250304	143600	140953499	1553	1553	1553	1553	109
311	20250304	143500	140784222	1553	1553	1553	1553	0
312	20250304	143400	140784222	1553	1553	1553	1553	0
313	20250304	143300	140784222	1553	1553	1553	1553	0
314	20250304	143200	140784222	1553	1553	1553	1553	0
315	20250304	143100	140784222	1553	1553	1553	1553	0
316	20250304	143000	140784222	1553	1553	1553	1553	0
317	20250304	142900	140784222	1553	1553	1553	1553	0
318	20250304	142800	140784222	1553	1553	1553	1553	84
319	20250304	142700	140653770	1553	1553	1553	1553	0
320	20250304	142600	140653770	1553	1553	1553	1553	0
321	20250304	142500	140653770	1553	1553	1553	1553	0
322	20250304	142400	140653770	1553	1553	1553	1553	0
323	20250304	142300	140653770	1553	1553	1553	1553	0
324	20250304	142200	140653770	1553	1553	1553	1553	200
325	20250304	142100	140343170	1555	1555	1555	1555	23
326	20250304	142000	140307405	1557	1557	1557	1557	0
327	20250304	141900	140307405	1557	1557	1557	1557	0
328	20250304	141800	140307405	1557	1557	1557	1557	0
329	20250304	141700	140307405	1557	1557	1557	1557	0
330	20250304	141600	140307405	1557	1557	1557	1557	0
331	20250304	141500	140307405	1557	1557	1557	1557	100
332	20250304	141400	140151705	1557	1557	1557	1557	0
333	20250304	141300	140151705	1557	1557	1557	1557	0
334	20250304	141200	140151705	1557	1557	1557	1557	0
335	20250304	141100	140151705	1557	1557	1557	1557	0
336	20250304	141000	140151705	1557	1557	1557	1557	0
337	20250304	140900	140151705	1557	1557	1557	1557	0
338	20250304	140800	140151705	1557	1557	1557	1557	0
339	20250304	140700	140151705	1557	1557	1557	1557	0
340	20250304	140600	140151705	1557	1557	1557	1557	0
341	20250304	140500	140151705	1557	1557	1557	1557	0
342	20250304	140400	140151705	1557	1557	1557	1557	0
343	20250304	140300	140151705	1557	1557	1557	1557	0
344	20250304	140200	140151705	1557	1557	1557	1557	0
345	20250304	140100	140151705	1557	1557	1557	1557	0
346	20250304	140000	140151705	1557	1557	1557	1557	0
347	20250304	135900	140151705	1557	1557	1557	1557	0
348	20250304	135800	140151705	1557	1557	1557	1557	0
349	20250304	135700	140151705	1557	1557	1557	1557	0
350	20250304	135600	140151705	1557	1557	1557	1557	0
351	20250304	135500	140151705	1557	1557	1557	1557	0
352	20250304	135400	140151705	1557	1557	1557	1557	1
353	20250304	135300	140150148	1557	1557	1557	1557	32
354	20250304	135200	140100324	1557	1557	1557	1557	0
355	20250304	135100	140100324	1557	1557	1557	1557	0
356	20250304	135000	140100324	1557	1557	1557	1557	0
357	20250304	134900	140100324	1557	1557	1557	1557	51
358	20250304	134800	140020917	1558	1558	1558	1558	0
359	20250304	134700	140020917	1558	1558	1558	1558	0
360	20250304	134600	140020917	1558	1557	1558	1557	140
361	20250304	134500	139802936	1557	1557	1557	1557	0
362	20250304	134400	139802936	1557	1557	1557	1557	32
363	20250304	134300	139753112	1557	1557	1557	1557	11
364	20250304	134200	139735985	1548	1548	1548	1548	0
365	20250304	134100	139735985	1548	1548	1548	1548	0
366	20250304	134000	139735985	1548	1550	1550	1548	1444
367	20250304	133900	137497815	1558	1558	1558	1558	0
368	20250304	133800	137497815	1558	1558	1558	1558	0
369	20250304	133700	137497815	1558	1550	1558	1550	51
370	20250304	133600	137418757	1558	1558	1558	1558	0
371	20250304	133500	137418757	1558	1558	1558	1558	0
372	20250304	133400	137418757	1558	1558	1558	1558	0
373	20250304	133300	137418757	1558	1558	1558	1558	0
374	20250304	133200	137418757	1558	1558	1558	1558	0
375	20250304	133100	137418757	1558	1558	1558	1558	0
376	20250304	133000	137418757	1558	1558	1558	1558	0
377	20250304	132900	137418757	1558	1558	1558	1558	0
378	20250304	132800	137418757	1558	1558	1558	1558	1
379	20250304	132700	137417199	1557	1557	1557	1557	0
380	20250304	132600	137417199	1557	1557	1557	1557	0
381	20250304	132500	137417199	1557	1557	1557	1557	84
382	20250304	132400	137286411	1557	1557	1557	1557	0
383	20250304	132300	137286411	1557	1557	1557	1557	1
384	20250304	132200	137284854	1550	1550	1550	1550	0
385	20250304	132100	137284854	1550	1550	1550	1550	88
386	20250304	132000	137148454	1550	1550	1550	1550	922
387	20250304	131900	135719354	1558	1558	1558	1558	0
388	20250304	131800	135719354	1558	1558	1558	1558	0
389	20250304	131700	135719354	1558	1558	1558	1558	0
390	20250304	131600	135719354	1558	1558	1558	1558	0
391	20250304	131500	135719354	1558	1558	1558	1558	1
392	20250304	131400	135717796	1558	1558	1558	1558	0
393	20250304	131300	135717796	1558	1558	1558	1558	0
394	20250304	131200	135717796	1558	1558	1558	1558	0
395	20250304	131100	135717796	1558	1558	1558	1558	0
396	20250304	131000	135717796	1558	1558	1558	1558	0
397	20250304	130900	135717796	1558	1558	1558	1558	10
398	20250304	130800	135702216	1558	1558	1558	1558	0
399	20250304	130700	135702216	1558	1558	1558	1558	88
400	20250304	130600	135565112	1558	1558	1558	1558	39
401	20250304	130500	135504350	1558	1558	1558	1558	200
402	20250304	130400	135192750	1558	1558	1558	1558	0
403	20250304	130300	135192750	1558	1558	1558	1558	0
404	20250304	130200	135192750	1558	1558	1558	1558	0
405	20250304	130100	135192750	1558	1558	1558	1558	0
406	20250304	130000	135192750	1558	1558	1558	1558	0
407	20250304	125900	135192750	1558	1558	1558	1558	0
408	20250304	125800	135192750	1558	1558	1558	1558	0
409	20250304	125700	135192750	1558	1558	1558	1558	0
410	20250304	125600	135192750	1558	1558	1558	1558	0
411	20250304	125500	135192750	1558	1558	1558	1558	0
412	20250304	125400	135192750	1558	1558	1558	1558	1
413	20250304	125300	135191192	1550	1550	1550	1550	1
414	20250304	125200	135189642	1558	1558	1558	1558	0
415	20250304	125100	135189642	1558	1558	1558	1558	1
416	20250304	125000	135188084	1558	1558	1558	1558	1
417	20250304	124900	135186526	1557	1554	1557	1554	30
418	20250304	124800	135139829	1555	1555	1555	1555	0
419	20250304	124700	135139829	1555	1555	1555	1555	0
420	20250304	124600	135139829	1555	1555	1555	1555	0
421	20250304	124500	135139829	1555	1555	1555	1555	0
422	20250304	124400	135139829	1555	1555	1555	1555	0
423	20250304	124300	135139829	1555	1555	1555	1555	300
424	20250304	124200	134673329	1555	1555	1555	1555	0
425	20250304	124100	134673329	1555	1555	1555	1555	0
426	20250304	124000	134673329	1555	1555	1555	1555	0
427	20250304	123900	134673329	1555	1555	1555	1555	0
428	20250304	123800	134673329	1555	1555	1555	1555	0
429	20250304	123700	134673329	1555	1555	1555	1555	0
430	20250304	123600	134673329	1555	1555	1555	1555	0
431	20250304	123500	134673329	1555	1555	1555	1555	0
432	20250304	123400	134673329	1555	1555	1555	1555	0
433	20250304	123300	134673329	1555	1555	1555	1555	0
434	20250304	123200	134673329	1555	1555	1555	1555	0
435	20250304	123100	134673329	1555	1551	1555	1551	50
436	20250304	123000	134595679	1550	1550	1550	1550	0
437	20250304	122900	134595679	1550	1550	1550	1550	137
438	20250304	122800	134383329	1550	1550	1550	1550	0
439	20250304	122700	134383329	1550	1550	1550	1550	0
440	20250304	122600	134383329	1550	1550	1550	1550	0
441	20250304	122500	134383329	1550	1550	1550	1550	10
442	20250304	122400	134367829	1549	1549	1549	1549	0
443	20250304	122300	134367829	1549	1549	1549	1549	0
444	20250304	122200	134367829	1549	1549	1549	1549	0
445	20250304	122100	134367829	1549	1549	1549	1549	0
446	20250304	122000	134367829	1549	1549	1549	1549	0
447	20250304	121900	134367829	1549	1549	1549	1549	0
448	20250304	121800	134367829	1549	1549	1549	1549	0
449	20250304	121700	134367829	1549	1549	1549	1549	0
450	20250304	121600	134367829	1549	1545	1549	1545	41
451	20250304	121500	134304384	1545	1545	1545	1545	0
452	20250304	121400	134304384	1545	1545	1545	1545	0
453	20250304	121300	134304384	1545	1545	1545	1545	0
454	20250304	121200	134304384	1545	1544	1545	1544	23
455	20250304	121100	134268862	1543	1542	1543	1542	616
456	20250304	121000	133318980	1542	1542	1542	1542	0
457	20250304	120900	133318980	1542	1542	1542	1542	1
458	20250304	120800	133317438	1536	1536	1536	1536	0
459	20250304	120700	133317438	1536	1536	1536	1536	0
460	20250304	120600	133317438	1536	1536	1536	1536	0
461	20250304	120500	133317438	1536	1536	1536	1536	0
462	20250304	120400	133317438	1536	1536	1536	1536	0
463	20250304	120300	133317438	1536	1536	1536	1536	0
464	20250304	120200	133317438	1536	1536	1536	1536	100
465	20250304	120100	133163838	1542	1542	1542	1542	0
466	20250304	120000	133163838	1542	1542	1542	1542	0
467	20250304	115900	133163838	1542	1542	1542	1542	0
468	20250304	115800	133163838	1542	1542	1542	1542	0
469	20250304	115700	133163838	1542	1542	1542	1542	0
470	20250304	115600	133163838	1542	1542	1542	1542	0
471	20250304	115500	133163838	1542	1542	1542	1542	0
472	20250304	115400	133163838	1542	1542	1542	1542	0
473	20250304	115300	133163838	1542	1542	1542	1542	500
474	20250304	115200	132392838	1542	1542	1542	1542	100
475	20250304	115100	132238638	1542	1542	1542	1542	0
476	20250304	115000	132238638	1542	1542	1542	1542	0
477	20250304	114900	132238638	1542	1542	1542	1542	0
478	20250304	114800	132238638	1542	1542	1542	1542	0
479	20250304	114700	132238638	1542	1542	1542	1542	162
480	20250304	114600	131988834	1542	1542	1542	1542	0
481	20250304	114500	131988834	1542	1542	1542	1542	0
482	20250304	114400	131988834	1542	1542	1542	1542	0
483	20250304	114300	131988834	1542	1542	1542	1542	0
484	20250304	114200	131988834	1542	1542	1542	1542	0
485	20250304	114100	131988834	1542	1542	1542	1542	0
486	20250304	114000	131988834	1542	1542	1542	1542	0
487	20250304	113900	131988834	1542	1542	1542	1542	0
488	20250304	113800	131988834	1542	1542	1542	1542	0
489	20250304	113700	131988834	1542	1542	1542	1542	0
490	20250304	113600	131988834	1542	1536	1542	1536	2
491	20250304	113500	131985756	1541	1541	1541	1541	0
492	20250304	113400	131985756	1541	1541	1541	1541	0
493	20250304	113300	131985756	1541	1541	1541	1541	0
494	20250304	113200	131985756	1541	1541	1541	1541	0
495	20250304	113100	131985756	1541	1541	1541	1541	0
496	20250304	113000	131985756	1541	1541	1541	1541	10
497	20250304	112900	131970346	1540	1540	1540	1540	0
498	20250304	112800	131970346	1540	1539	1540	1539	331
499	20250304	112700	131460927	1538	1533	1538	1533	6352
500	20250304	112600	121714163	1533	1533	1533	1533	0
501	20250304	112500	121714163	1533	1533	1533	1533	1000
502	20250304	112400	120181163	1533	1533	1533	1533	0
503	20250304	112300	120181163	1533	1533	1533	1533	0
504	20250304	112200	120181163	1533	1533	1533	1533	0
505	20250304	112100	120181163	1533	1533	1533	1533	0
506	20250304	112000	120181163	1533	1533	1533	1533	1
507	20250304	111900	120179630	1525	1525	1525	1525	2000
508	20250304	111800	117129630	1534	1534	1534	1534	0
509	20250304	111700	117129630	1534	1534	1534	1534	0
510	20250304	111600	117129630	1534	1534	1534	1534	0
511	20250304	111500	117129630	1534	1534	1534	1534	0
512	20250304	111400	117129630	1534	1534	1534	1534	0
513	20250304	111300	117129630	1534	1534	1534	1534	0
514	20250304	111200	117129630	1534	1534	1534	1534	0
515	20250304	111100	117129630	1534	1534	1534	1534	0
516	20250304	111000	117129630	1534	1534	1534	1534	0
517	20250304	110900	117129630	1534	1534	1534	1534	0
518	20250304	110800	117129630	1534	1534	1534	1534	0
519	20250304	110700	117129630	1534	1534	1534	1534	0
520	20250304	110600	117129630	1534	1534	1534	1534	0
521	20250304	110500	117129630	1534	1534	1534	1534	0
522	20250304	110400	117129630	1534	1534	1534	1534	0
523	20250304	110300	117129630	1534	1534	1534	1534	0
524	20250304	110200	117129630	1534	1534	1534	1534	1
525	20250304	110100	117128096	1525	1525	1525	1525	0
526	20250304	110000	117128096	1525	1534	1534	1525	101
527	20250304	105900	116974062	1525	1525	1525	1525	0
528	20250304	105800	116974062	1525	1525	1525	1525	0
529	20250304	105700	116974062	1525	1525	1525	1525	0
530	20250304	105600	116974062	1525	1525	1525	1525	0
531	20250304	105500	116974062	1525	1525	1525	1525	0
532	20250304	105400	116974062	1525	1525	1525	1525	0
533	20250304	105300	116974062	1525	1534	1534	1525	360
534	20250304	105200	116424750	1533	1533	1533	1533	705
535	20250304	105100	115343985	1531	1531	1531	1531	0
536	20250304	105000	115343985	1531	1531	1531	1531	0
537	20250304	104900	115343985	1531	1531	1531	1531	0
538	20250304	104800	115343985	1531	1531	1531	1531	0
539	20250304	104700	115343985	1531	1531	1531	1531	99
540	20250304	104600	115192416	1531	1531	1531	1531	0
541	20250304	104500	115192416	1531	1531	1531	1531	0
542	20250304	104400	115192416	1531	1531	1531	1531	0
543	20250304	104300	115192416	1531	1531	1531	1531	1
544	20250304	104200	115190885	1525	1525	1525	1525	0
545	20250304	104100	115190885	1525	1525	1525	1525	0
546	20250304	104000	115190885	1525	1525	1525	1525	0
547	20250304	103900	115190885	1525	1525	1525	1525	0
548	20250304	103800	115190885	1525	1525	1525	1525	0
549	20250304	103700	115190885	1525	1525	1525	1525	0
550	20250304	103600	115190885	1525	1525	1525	1525	2
551	20250304	103500	115187835	1532	1532	1532	1532	1
552	20250304	103400	115186303	1525	1525	1525	1525	0
553	20250304	103300	115186303	1525	1525	1525	1525	0
554	20250304	103200	115186303	1525	1525	1525	1525	0
555	20250304	103100	115186303	1525	1525	1525	1525	1398
556	20250304	103000	113054353	1532	1532	1532	1532	0
557	20250304	102900	113054353	1532	1532	1532	1532	0
558	20250304	102800	113054353	1532	1532	1532	1532	0
559	20250304	102700	113054353	1532	1532	1532	1532	0
560	20250304	102600	113054353	1532	1532	1532	1532	0
561	20250304	102500	113054353	1532	1532	1532	1532	0
562	20250304	102400	113054353	1532	1532	1532	1532	0
563	20250304	102300	113054353	1532	1532	1532	1532	0
564	20250304	102200	113054353	1532	1532	1532	1532	0
565	20250304	102100	113054353	1532	1532	1532	1532	0
566	20250304	102000	113054353	1532	1532	1532	1532	0
567	20250304	101900	113054353	1532	1532	1532	1532	0
568	20250304	101800	113054353	1532	1532	1532	1532	0
569	20250304	101700	113054353	1532	1532	1532	1532	0
570	20250304	101600	113054353	1532	1532	1532	1532	0
571	20250304	101500	113054353	1532	1532	1532	1532	0
572	20250304	101400	113054353	1532	1532	1532	1532	0
573	20250304	101300	113054353	1532	1532	1532	1532	0
574	20250304	101200	113054353	1532	1532	1532	1532	0
575	20250304	101100	113054353	1532	1532	1532	1532	0
576	20250304	101000	113054353	1532	1532	1532	1532	0
577	20250304	100900	113054353	1532	1532	1532	1532	0
578	20250304	100800	113054353	1532	1532	1532	1532	50
579	20250304	100700	112977753	1533	1533	1533	1533	0
580	20250304	100600	112977753	1533	1533	1533	1533	0
581	20250304	100500	112977753	1533	1533	1533	1533	0
582	20250304	100400	112977753	1533	1533	1533	1533	0
583	20250304	100300	112977753	1533	1533	1533	1533	0
584	20250304	100200	112977753	1533	1533	1533	1533	0
585	20250304	100100	112977753	1533	1533	1533	1533	0
586	20250304	100000	112977753	1533	1533	1533	1533	0
587	20250304	095900	112977753	1533	1524	1533	1523	1585
588	20250304	095800	110552818	1530	1533	1533	1530	11
589	20250304	095700	110535985	1533	1533	1533	1533	0
590	20250304	095600	110535985	1533	1533	1533	1533	1
591	20250304	095500	110534452	1533	1533	1533	1533	1
592	20250304	095400	110532919	1533	1533	1533	1533	1
593	20250304	095300	110531386	1532	1532	1532	1532	0
594	20250304	095200	110531386	1532	1524	1532	1524	3354
595	20250304	095100	105419498	1523	1523	1523	1523	0
596	20250304	095000	105419498	1523	1524	1524	1506	61120
597	20250304	094900	13259875	1534	1534	1534	1534	0
598	20250304	094800	13259875	1534	1534	1534	1534	0
599	20250304	094700	13259875	1534	1534	1534	1534	0
600	20250304	094600	13259875	1534	1534	1534	1534	0
601	20250304	094500	13259875	1534	1534	1534	1534	0
602	20250304	094400	13259875	1534	1534	1534	1534	0
603	20250304	094300	13259875	1534	1534	1534	1534	0
604	20250304	094200	13259875	1534	1534	1534	1534	0
605	20250304	094100	13259875	1534	1534	1534	1534	0
606	20250304	094000	13259875	1534	1534	1534	1534	0
607	20250304	093900	13259875	1534	1534	1534	1534	0
608	20250304	093800	13259875	1534	1534	1534	1534	0
609	20250304	093700	13259875	1534	1534	1534	1534	0
610	20250304	093600	13259875	1534	1534	1534	1534	0
611	20250304	093500	13259875	1534	1534	1534	1534	0
612	20250304	093400	13259875	1534	1534	1534	1534	0
613	20250304	093300	13259875	1534	1534	1534	1534	0
614	20250304	093200	13259875	1534	1534	1534	1534	0
615	20250304	093100	13259875	1534	1534	1534	1534	0
616	20250304	093000	13259875	1534	1534	1534	1534	6
617	20250304	092900	13250671	1534	1534	1534	1534	1
618	20250304	092800	13249137	1530	1530	1530	1530	0
619	20250304	092700	13249137	1530	1530	1530	1530	0
620	20250304	092600	13249137	1530	1530	1530	1530	0
621	20250304	092500	13249137	1530	1530	1530	1530	27
622	20250304	092400	13207827	1530	1530	1530	1530	1
623	20250304	092300	13206297	1512	1512	1512	1512	1
624	20250304	092200	13204785	1531	1531	1531	1531	0
625	20250304	092100	13204785	1531	1531	1531	1531	0
626	20250304	092000	13204785	1531	1531	1531	1531	0
627	20250304	091900	13204785	1531	1531	1531	1531	0
628	20250304	091800	13204785	1531	1531	1531	1531	0
629	20250304	091700	13204785	1531	1531	1531	1531	0
630	20250304	091600	13204785	1531	1531	1531	1531	50
631	20250304	091500	13128235	1511	1533	1533	1511	1098
632	20250304	091400	11466996	1533	1533	1533	1533	0
633	20250304	091300	11466996	1533	1533	1533	1533	0
634	20250304	091200	11466996	1533	1533	1533	1533	0
635	20250304	091100	11466996	1533	1533	1533	1533	16
636	20250304	091000	11442468	1533	1532	1533	1532	130
637	20250304	090900	11243208	1534	1512	1534	1510	1001
638	20250304	090800	9731531	1539	1539	1539	1539	0
639	20250304	090700	9731531	1539	1539	1539	1539	0
640	20250304	090600	9731531	1539	1539	1539	1539	0
641	20250304	090500	9731531	1539	1525	1539	1502	2000
642	20250304	090400	6708370	1530	1530	1530	1530	508
643	20250304	090300	5931130	1530	1537	1537	1530	601
644	20250304	090200	5008100	1525	1525	1525	1525	0
645	20250304	090100	5008100	1525	1525	1525	1525	0
646	20250304	090000	5008100	1525	1525	1525	1525	3284