KissMeData/095720/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	201000	97271879	1566	1566	1566	1566	1652
3	20250307	200900	97271879	1566	1566	1566	1566	0
4	20250307	200800	97271879	1566	1566	1566	1566	0
5	20250307	200700	97271879	1566	1566	1566	1566	0
6	20250307	200600	97271879	1566	1566	1566	1566	0
7	20250307	200500	97271879	1566	1566	1566	1566	0
8	20250307	200400	97271879	1566	1566	1566	1566	0
9	20250307	200300	97271879	1566	1566	1566	1566	0
10	20250307	200200	97271879	1566	1566	1566	1566	0
11	20250307	200100	97271879	1566	1566	1566	1566	0
12	20250307	200000	97271879	1566	1566	1566	1566	0
13	20250307	195900	97271879	1566	1566	1566	1566	0
14	20250307	195800	97271879	1566	1566	1566	1566	0
15	20250307	195700	97271879	1566	1566	1566	1566	0
16	20250307	195600	97271879	1566	1566	1566	1566	0
17	20250307	195500	97271879	1566	1566	1566	1566	0
18	20250307	195400	97271879	1566	1566	1566	1566	0
19	20250307	195300	97271879	1566	1566	1566	1566	0
20	20250307	195200	97271879	1566	1566	1566	1566	0
21	20250307	195100	97271879	1566	1566	1566	1566	0
22	20250307	195000	97271879	1566	1566	1566	1566	0
23	20250307	194900	97271879	1566	1566	1566	1566	0
24	20250307	194800	97271879	1566	1566	1566	1566	0
25	20250307	194700	97271879	1566	1566	1566	1566	0
26	20250307	194600	97271879	1566	1566	1566	1566	0
27	20250307	194500	97271879	1566	1566	1566	1566	0
28	20250307	194400	97271879	1566	1566	1566	1566	0
29	20250307	194300	97271879	1566	1566	1566	1566	0
30	20250307	194200	97271879	1566	1566	1566	1566	0
31	20250307	194100	97271879	1566	1566	1566	1566	0
32	20250307	194000	97271879	1566	1566	1566	1566	1652
33	20250307	193900	97271879	1566	1566	1566	1566	0
34	20250307	193800	97271879	1566	1566	1566	1566	0
35	20250307	193700	97271879	1566	1566	1566	1566	0
36	20250307	193600	97271879	1566	1566	1566	1566	0
37	20250307	193500	97271879	1566	1566	1566	1566	0
38	20250307	193400	97271879	1566	1566	1566	1566	0
39	20250307	193300	97271879	1566	1566	1566	1566	0
40	20250307	193200	97271879	1566	1566	1566	1566	0
41	20250307	193100	97271879	1566	1566	1566	1566	0
42	20250307	193000	97271879	1566	1566	1566	1566	0
43	20250307	192900	97271879	1566	1566	1566	1566	0
44	20250307	192800	97271879	1566	1566	1566	1566	0
45	20250307	192700	97271879	1566	1566	1566	1566	0
46	20250307	192600	97271879	1566	1566	1566	1566	0
47	20250307	192500	97271879	1566	1566	1566	1566	0
48	20250307	192400	97271879	1566	1566	1566	1566	0
49	20250307	192300	97271879	1566	1566	1566	1566	0
50	20250307	192200	97271879	1566	1566	1566	1566	0
51	20250307	192100	97271879	1566	1566	1566	1566	0
52	20250307	192000	97271879	1566	1566	1566	1566	0
53	20250307	191900	97271879	1566	1566	1566	1566	0
54	20250307	191800	97271879	1566	1566	1566	1566	0
55	20250307	191700	97271879	1566	1566	1566	1566	0
56	20250307	191600	97271879	1566	1566	1566	1566	0
57	20250307	191500	97271879	1566	1566	1566	1566	0
58	20250307	191400	97271879	1566	1566	1566	1566	0
59	20250307	191300	97271879	1566	1566	1566	1566	0
60	20250307	191200	97271879	1566	1566	1566	1566	0
61	20250307	191100	97271879	1566	1566	1566	1566	0
62	20250307	191000	97271879	1566	1566	1566	1566	1652
63	20250307	190900	97271879	1566	1566	1566	1566	0
64	20250307	190800	97271879	1566	1566	1566	1566	0
65	20250307	190700	97271879	1566	1566	1566	1566	0
66	20250307	190600	97271879	1566	1566	1566	1566	0
67	20250307	190500	97271879	1566	1566	1566	1566	0
68	20250307	190400	97271879	1566	1566	1566	1566	0
69	20250307	190300	97271879	1566	1566	1566	1566	0
70	20250307	190200	97271879	1566	1566	1566	1566	0
71	20250307	190100	97271879	1566	1566	1566	1566	0
72	20250307	190000	97271879	1566	1566	1566	1566	0
73	20250307	185900	97271879	1566	1566	1566	1566	0
74	20250307	185800	97271879	1566	1566	1566	1566	0
75	20250307	185700	97271879	1566	1566	1566	1566	0
76	20250307	185600	97271879	1566	1566	1566	1566	0
77	20250307	185500	97271879	1566	1566	1566	1566	0
78	20250307	185400	97271879	1566	1566	1566	1566	0
79	20250307	185300	97271879	1566	1566	1566	1566	0
80	20250307	185200	97271879	1566	1566	1566	1566	0
81	20250307	185100	97271879	1566	1566	1566	1566	0
82	20250307	185000	97271879	1566	1566	1566	1566	0
83	20250307	184900	97271879	1566	1566	1566	1566	0
84	20250307	184800	97271879	1566	1566	1566	1566	0
85	20250307	184700	97271879	1566	1566	1566	1566	0
86	20250307	184600	97271879	1566	1566	1566	1566	0
87	20250307	184500	97271879	1566	1566	1566	1566	0
88	20250307	184400	97271879	1566	1566	1566	1566	0
89	20250307	184300	97271879	1566	1566	1566	1566	0
90	20250307	184200	97271879	1566	1566	1566	1566	0
91	20250307	184100	97271879	1566	1566	1566	1566	0
92	20250307	184000	97271879	1566	1566	1566	1566	1652
93	20250307	183900	97271879	1566	1566	1566	1566	0
94	20250307	183800	97271879	1566	1566	1566	1566	0
95	20250307	183700	97271879	1566	1566	1566	1566	0
96	20250307	183600	97271879	1566	1566	1566	1566	0
97	20250307	183500	97271879	1566	1566	1566	1566	0
98	20250307	183400	97271879	1566	1566	1566	1566	0
99	20250307	183300	97271879	1566	1566	1566	1566	0
100	20250307	183200	97271879	1566	1566	1566	1566	0
101	20250307	183100	97271879	1566	1566	1566	1566	0
102	20250307	183000	97271879	1566	1566	1566	1566	0
103	20250307	182900	97271879	1566	1566	1566	1566	0
104	20250307	182800	97271879	1566	1566	1566	1566	0
105	20250307	182700	97271879	1566	1566	1566	1566	0
106	20250307	182600	97271879	1566	1566	1566	1566	0
107	20250307	182500	97271879	1566	1566	1566	1566	0
108	20250307	182400	97271879	1566	1566	1566	1566	0
109	20250307	182300	97271879	1566	1566	1566	1566	0
110	20250307	182200	97271879	1566	1566	1566	1566	0
111	20250307	182100	97271879	1566	1566	1566	1566	0
112	20250307	182000	97271879	1566	1566	1566	1566	0
113	20250307	181900	97271879	1566	1566	1566	1566	0
114	20250307	181800	97271879	1566	1566	1566	1566	0
115	20250307	181700	97271879	1566	1566	1566	1566	0
116	20250307	181600	97271879	1566	1566	1566	1566	0
117	20250307	181500	97271879	1566	1566	1566	1566	0
118	20250307	181400	97271879	1566	1566	1566	1566	0
119	20250307	181300	97271879	1566	1566	1566	1566	0
120	20250307	181200	97271879	1566	1566	1566	1566	0
121	20250307	181100	97271879	1566	1566	1566	1566	0
122	20250307	181000	97271879	1566	1566	1566	1566	1652
123	20250307	180900	97271879	1566	1566	1566	1566	0
124	20250307	180800	97271879	1566	1566	1566	1566	0
125	20250307	180700	97271879	1566	1566	1566	1566	0
126	20250307	180600	97271879	1566	1566	1566	1566	0
127	20250307	180500	97271879	1566	1566	1566	1566	0
128	20250307	180400	97271879	1566	1566	1566	1566	0
129	20250307	180300	97271879	1566	1566	1566	1566	0
130	20250307	180200	97271879	1566	1566	1566	1566	0
131	20250307	180100	97271879	1566	1566	1566	1566	0
132	20250307	180000	97271879	1566	1566	1566	1566	0
133	20250307	175900	97271879	1566	1566	1566	1566	0
134	20250307	175800	97271879	1566	1566	1566	1566	0
135	20250307	175700	97271879	1566	1566	1566	1566	0
136	20250307	175600	97271879	1566	1566	1566	1566	0
137	20250307	175500	97271879	1566	1566	1566	1566	0
138	20250307	175400	97271879	1566	1566	1566	1566	0
139	20250307	175300	97271879	1566	1566	1566	1566	0
140	20250307	175200	97271879	1566	1566	1566	1566	0
141	20250307	175100	97271879	1566	1566	1566	1566	0
142	20250307	175000	97271879	1566	1566	1566	1566	0
143	20250307	174900	97271879	1566	1566	1566	1566	0
144	20250307	174800	97271879	1566	1566	1566	1566	0
145	20250307	174700	97271879	1566	1566	1566	1566	0
146	20250307	174600	97271879	1566	1566	1566	1566	0
147	20250307	174500	97271879	1566	1566	1566	1566	0
148	20250307	174400	97271879	1566	1566	1566	1566	0
149	20250307	174300	97271879	1566	1566	1566	1566	0
150	20250307	174200	97271879	1566	1566	1566	1566	0
151	20250307	174100	97271879	1566	1566	1566	1566	0
152	20250307	174000	97271879	1566	1566	1566	1566	1652
153	20250307	173900	97271879	1566	1566	1566	1566	0
154	20250307	173800	97271879	1566	1566	1566	1566	0
155	20250307	173700	97271879	1566	1566	1566	1566	0
156	20250307	173600	97271879	1566	1566	1566	1566	0
157	20250307	173500	97271879	1566	1566	1566	1566	0
158	20250307	173400	97271879	1566	1566	1566	1566	0
159	20250307	173300	97271879	1566	1566	1566	1566	0
160	20250307	173200	97271879	1566	1566	1566	1566	0
161	20250307	173100	97271879	1566	1566	1566	1566	0
162	20250307	173000	97271879	1566	1566	1566	1566	0
163	20250307	172900	97271879	1566	1566	1566	1566	0
164	20250307	172800	97271879	1566	1566	1566	1566	0
165	20250307	172700	97271879	1566	1566	1566	1566	0
166	20250307	172600	97271879	1566	1566	1566	1566	0
167	20250307	172500	97271879	1566	1566	1566	1566	0
168	20250307	172400	97271879	1566	1566	1566	1566	0
169	20250307	172300	97271879	1566	1566	1566	1566	0
170	20250307	172200	97271879	1566	1566	1566	1566	0
171	20250307	172100	97271879	1566	1566	1566	1566	0
172	20250307	172000	97271879	1566	1566	1566	1566	0
173	20250307	171900	97271879	1566	1566	1566	1566	0
174	20250307	171800	97271879	1566	1566	1566	1566	0
175	20250307	171700	97271879	1566	1566	1566	1566	0
176	20250307	171600	97271879	1566	1566	1566	1566	0
177	20250307	171500	97271879	1566	1566	1566	1566	0
178	20250307	171400	97271879	1566	1566	1566	1566	0
179	20250307	171300	97271879	1566	1566	1566	1566	0
180	20250307	171200	97271879	1566	1566	1566	1566	0
181	20250307	171100	97271879	1566	1566	1566	1566	0
182	20250307	171000	97271879	1566	1566	1566	1566	1652
183	20250307	170900	97271879	1566	1566	1566	1566	0
184	20250307	170800	97271879	1566	1566	1566	1566	0
185	20250307	170700	97271879	1566	1566	1566	1566	0
186	20250307	170600	97271879	1566	1566	1566	1566	0
187	20250307	170500	97271879	1566	1566	1566	1566	0
188	20250307	170400	97271879	1566	1566	1566	1566	0
189	20250307	170300	97271879	1566	1566	1566	1566	0
190	20250307	170200	97271879	1566	1566	1566	1566	0
191	20250307	170100	97271879	1566	1566	1566	1566	0
192	20250307	170000	97271879	1566	1566	1566	1566	0
193	20250307	165900	97271879	1566	1566	1566	1566	0
194	20250307	165800	97271879	1566	1566	1566	1566	0
195	20250307	165700	97271879	1566	1566	1566	1566	0
196	20250307	165600	97271879	1566	1566	1566	1566	0
197	20250307	165500	97271879	1566	1566	1566	1566	0
198	20250307	165400	97271879	1566	1566	1566	1566	0
199	20250307	165300	97271879	1566	1566	1566	1566	0
200	20250307	165200	97271879	1566	1566	1566	1566	0
201	20250307	165100	97271879	1566	1566	1566	1566	0
202	20250307	165000	97271879	1566	1566	1566	1566	0
203	20250307	164900	97271879	1566	1566	1566	1566	0
204	20250307	164800	97271879	1566	1566	1566	1566	0
205	20250307	164700	97271879	1566	1566	1566	1566	0
206	20250307	164600	97271879	1566	1566	1566	1566	0
207	20250307	164500	97271879	1566	1566	1566	1566	0
208	20250307	164400	97271879	1566	1566	1566	1566	0
209	20250307	164300	97271879	1566	1566	1566	1566	0
210	20250307	164200	97271879	1566	1566	1566	1566	0
211	20250307	164100	97271879	1566	1566	1566	1566	0
212	20250307	164000	97271879	1566	1566	1566	1566	1652
213	20250307	163900	97271879	1566	1566	1566	1566	0
214	20250307	163800	97271879	1566	1566	1566	1566	0
215	20250307	163700	97271879	1566	1566	1566	1566	0
216	20250307	163600	97271879	1566	1566	1566	1566	0
217	20250307	163500	97271879	1566	1566	1566	1566	0
218	20250307	163400	97271879	1566	1566	1566	1566	0
219	20250307	163300	97271879	1566	1566	1566	1566	0
220	20250307	163200	97271879	1566	1566	1566	1566	0
221	20250307	163100	97271879	1566	1566	1566	1566	0
222	20250307	163000	97271879	1566	1566	1566	1566	0
223	20250307	162900	97271879	1566	1566	1566	1566	0
224	20250307	162800	97271879	1566	1566	1566	1566	0
225	20250307	162700	97271879	1566	1566	1566	1566	0
226	20250307	162600	97271879	1566	1566	1566	1566	0
227	20250307	162500	97271879	1566	1566	1566	1566	0
228	20250307	162400	97271879	1566	1566	1566	1566	0
229	20250307	162300	97271879	1566	1566	1566	1566	0
230	20250307	162200	97271879	1566	1566	1566	1566	0
231	20250307	162100	97271879	1566	1566	1566	1566	0
232	20250307	162000	97271879	1566	1566	1566	1566	0
233	20250307	161900	97271879	1566	1566	1566	1566	0
234	20250307	161800	97271879	1566	1566	1566	1566	0
235	20250307	161700	97271879	1566	1566	1566	1566	0
236	20250307	161600	97271879	1566	1566	1566	1566	0
237	20250307	161500	97271879	1566	1566	1566	1566	0
238	20250307	161400	97271879	1566	1566	1566	1566	0
239	20250307	161300	97271879	1566	1566	1566	1566	0
240	20250307	161200	97271879	1566	1566	1566	1566	0
241	20250307	161100	97271879	1566	1566	1566	1566	0
242	20250307	161000	97271879	1566	1566	1566	1566	1652
243	20250307	160900	97271879	1566	1566	1566	1566	0
244	20250307	160800	97271879	1566	1566	1566	1566	0
245	20250307	160700	97271879	1566	1566	1566	1566	0
246	20250307	160600	97271879	1566	1566	1566	1566	0
247	20250307	160500	97271879	1566	1566	1566	1566	0
248	20250307	160400	97271879	1566	1566	1566	1566	0
249	20250307	160300	97271879	1566	1566	1566	1566	0
250	20250307	160200	97271879	1566	1566	1566	1566	0
251	20250307	160100	97271879	1566	1566	1566	1566	0
252	20250307	160000	97271879	1566	1566	1566	1566	0
253	20250307	155900	97271879	1566	1566	1566	1566	0
254	20250307	155800	97271879	1566	1566	1566	1566	0
255	20250307	155700	97271879	1566	1566	1566	1566	0
256	20250307	155600	97271879	1566	1566	1566	1566	0
257	20250307	155500	97271879	1566	1566	1566	1566	0
258	20250307	155400	97271879	1566	1566	1566	1566	0
259	20250307	155300	97271879	1566	1566	1566	1566	0
260	20250307	155200	97271879	1566	1566	1566	1566	0
261	20250307	155100	97271879	1566	1566	1566	1566	0
262	20250307	155000	97271879	1566	1566	1566	1566	0
263	20250307	154900	97271879	1566	1566	1566	1566	0
264	20250307	154800	97271879	1566	1566	1566	1566	0
265	20250307	154700	97271879	1566	1566	1566	1566	0
266	20250307	154600	97271879	1566	1566	1566	1566	0
267	20250307	154500	97271879	1566	1566	1566	1566	0
268	20250307	154400	97271879	1566	1566	1566	1566	0
269	20250307	154300	97271879	1566	1566	1566	1566	0
270	20250307	154200	97271879	1566	1566	1566	1566	0
271	20250307	154100	97271879	1566	1566	1566	1566	0
272	20250307	154000	97271879	1566	1566	1566	1566	1652
273	20250307	153900	97271879	1566	1566	1566	1566	0
274	20250307	153800	97271879	1566	1566	1566	1566	0
275	20250307	153700	97271879	1566	1566	1566	1566	0
276	20250307	153600	97271879	1566	1566	1566	1566	0
277	20250307	153500	97271879	1566	1566	1566	1566	0
278	20250307	153400	97271879	1566	1566	1566	1566	0
279	20250307	153300	97271879	1566	1566	1566	1566	0
280	20250307	153200	97271879	1566	1566	1566	1566	0
281	20250307	153100	97271879	1566	1566	1566	1566	0
282	20250307	153000	97271879	1566	1566	1566	1566	1652
283	20250307	152900	94684847	1560	1560	1560	1560	0
284	20250307	152800	94684847	1560	1560	1560	1560	0
285	20250307	152700	94684847	1560	1560	1560	1560	0
286	20250307	152600	94684847	1560	1560	1560	1560	0
287	20250307	152500	94684847	1560	1560	1560	1560	0
288	20250307	152400	94684847	1560	1560	1560	1560	0
289	20250307	152300	94684847	1560	1560	1560	1560	0
290	20250307	152200	94684847	1560	1560	1560	1560	0
291	20250307	152100	94684847	1560	1560	1560	1560	0
292	20250307	152000	94684847	1560	1560	1560	1560	0
293	20250307	151900	94684847	1560	1558	1560	1552	1131
294	20250307	151800	92926340	1556	1558	1558	1556	95
295	20250307	151700	92778430	1558	1557	1558	1557	6
296	20250307	151600	92769086	1558	1558	1558	1556	411
297	20250307	151500	92128948	1557	1557	1557	1557	0
298	20250307	151400	92128948	1557	1558	1558	1557	13
299	20250307	151300	92108695	1557	1557	1557	1557	2
300	20250307	151200	92105581	1557	1557	1557	1557	189
301	20250307	151100	91811308	1556	1556	1556	1556	1
302	20250307	151000	91809752	1557	1558	1558	1557	36
303	20250307	150900	91753666	1558	1558	1558	1558	0
304	20250307	150800	91753666	1558	1558	1558	1558	21
305	20250307	150700	91720948	1558	1558	1558	1558	21
306	20250307	150600	91688230	1558	1558	1558	1558	0
307	20250307	150500	91688230	1558	1558	1558	1558	60
308	20250307	150400	91594750	1558	1558	1558	1558	0
309	20250307	150300	91594750	1558	1558	1558	1558	0
310	20250307	150200	91594750	1558	1558	1558	1558	11
311	20250307	150100	91577612	1558	1558	1558	1558	36
312	20250307	150000	91521524	1558	1558	1558	1558	0
313	20250307	145900	91521524	1558	1558	1558	1558	0
314	20250307	145800	91521524	1558	1558	1558	1558	54
315	20250307	145700	91437392	1558	1558	1558	1558	300
316	20250307	145600	90969992	1558	1558	1558	1558	0
317	20250307	145500	90969992	1558	1558	1558	1558	100
318	20250307	145400	90814192	1558	1558	1558	1558	103
319	20250307	145300	90653718	1558	1555	1558	1555	200
320	20250307	145200	90342585	1555	1554	1555	1554	106
321	20250307	145100	90177850	1554	1554	1554	1554	6
322	20250307	145000	90168526	1555	1555	1555	1555	0
323	20250307	144900	90168526	1555	1555	1555	1555	0
324	20250307	144800	90168526	1555	1555	1555	1555	0
325	20250307	144700	90168526	1555	1555	1555	1555	11
326	20250307	144600	90151421	1553	1553	1553	1553	57
327	20250307	144500	90062900	1553	1553	1553	1553	500
328	20250307	144400	89286400	1551	1556	1556	1551	5203
329	20250307	144300	81205671	1557	1557	1557	1557	1
330	20250307	144200	81204114	1556	1557	1557	1556	1056
331	20250307	144100	79560972	1557	1557	1557	1557	1
332	20250307	144000	79559415	1558	1558	1558	1558	0
333	20250307	143900	79559415	1558	1558	1558	1558	0
334	20250307	143800	79559415	1558	1558	1558	1558	0
335	20250307	143700	79559415	1558	1558	1558	1558	0
336	20250307	143600	79559415	1558	1558	1558	1558	0
337	20250307	143500	79559415	1558	1558	1558	1558	11
338	20250307	143400	79542277	1557	1557	1557	1557	21
339	20250307	143300	79509580	1558	1558	1558	1558	318
340	20250307	143200	79014136	1558	1558	1558	1558	9
341	20250307	143100	79000114	1558	1558	1558	1558	650
342	20250307	143000	77987414	1558	1558	1558	1558	0
343	20250307	142900	77987414	1558	1558	1558	1558	351
344	20250307	142800	77440556	1558	1558	1558	1558	0
345	20250307	142700	77440556	1558	1558	1558	1558	0
346	20250307	142600	77440556	1558	1558	1558	1558	5
347	20250307	142500	77432766	1558	1558	1558	1558	0
348	20250307	142400	77432766	1558	1558	1558	1558	18
349	20250307	142300	77404722	1558	1558	1558	1558	0
350	20250307	142200	77404722	1558	1558	1558	1558	0
351	20250307	142100	77404722	1558	1558	1558	1558	0
352	20250307	142000	77404722	1558	1558	1558	1558	0
353	20250307	141900	77404722	1558	1558	1558	1558	0
354	20250307	141800	77404722	1558	1558	1558	1558	0
355	20250307	141700	77404722	1558	1555	1558	1555	292
356	20250307	141600	76950656	1555	1555	1555	1555	1000
357	20250307	141500	75395656	1555	1555	1555	1555	0
358	20250307	141400	75395656	1555	1555	1555	1555	0
359	20250307	141300	75395656	1555	1555	1555	1555	1000
360	20250307	141200	73840656	1554	1554	1554	1554	0
361	20250307	141100	73840656	1554	1554	1554	1554	0
362	20250307	141000	73840656	1554	1555	1555	1554	114
363	20250307	140900	73663427	1555	1555	1555	1555	0
364	20250307	140800	73663427	1555	1555	1555	1555	0
365	20250307	140700	73663427	1555	1555	1555	1555	0
366	20250307	140600	73663427	1555	1555	1555	1555	0
367	20250307	140500	73663427	1555	1555	1555	1555	0
368	20250307	140400	73663427	1555	1556	1556	1555	2022
369	20250307	140300	70519211	1556	1556	1556	1556	14
370	20250307	140200	70497427	1556	1556	1556	1556	310
371	20250307	140100	70015067	1556	1556	1556	1556	0
372	20250307	140000	70015067	1556	1556	1556	1556	0
373	20250307	135900	70015067	1556	1556	1556	1556	0
374	20250307	135800	70015067	1556	1556	1556	1556	0
375	20250307	135700	70015067	1556	1556	1556	1556	0
376	20250307	135600	70015067	1556	1556	1556	1556	1
377	20250307	135500	70013511	1555	1555	1555	1555	0
378	20250307	135400	70013511	1555	1555	1555	1555	0
379	20250307	135300	70013511	1555	1555	1555	1555	0
380	20250307	135200	70013511	1555	1555	1555	1555	0
381	20250307	135100	70013511	1555	1555	1555	1555	110
382	20250307	135000	69842461	1556	1556	1556	1556	0
383	20250307	134900	69842461	1556	1556	1556	1556	167
384	20250307	134800	69582609	1556	1556	1556	1556	0
385	20250307	134700	69582609	1556	1556	1556	1556	5
386	20250307	134600	69574829	1556	1556	1556	1556	0
387	20250307	134500	69574829	1556	1557	1557	1556	101
388	20250307	134400	69417672	1558	1558	1558	1558	18
389	20250307	134300	69389628	1558	1558	1558	1558	9
390	20250307	134200	69375606	1558	1558	1558	1558	0
391	20250307	134100	69375606	1558	1558	1558	1558	0
392	20250307	134000	69375606	1558	1558	1558	1558	0
393	20250307	133900	69375606	1558	1558	1558	1558	0
394	20250307	133800	69375606	1558	1558	1558	1558	0
395	20250307	133700	69375606	1558	1558	1558	1558	0
396	20250307	133600	69375606	1558	1558	1558	1558	5
397	20250307	133500	69367816	1556	1556	1556	1556	0
398	20250307	133400	69367816	1556	1556	1556	1556	0
399	20250307	133300	69367816	1556	1556	1556	1556	101
400	20250307	133200	69210660	1558	1558	1558	1558	161
401	20250307	133100	68959822	1558	1558	1558	1558	0
402	20250307	133000	68959822	1558	1558	1558	1558	0
403	20250307	132900	68959822	1558	1558	1558	1558	0
404	20250307	132800	68959822	1558	1558	1558	1558	64
405	20250307	132700	68860110	1557	1557	1557	1557	0
406	20250307	132600	68860110	1557	1557	1557	1557	0
407	20250307	132500	68860110	1557	1557	1557	1557	197
408	20250307	132400	68553381	1558	1558	1558	1558	100
409	20250307	132300	68397581	1558	1558	1558	1558	0
410	20250307	132200	68397581	1558	1558	1558	1558	0
411	20250307	132100	68397581	1558	1558	1558	1558	1
412	20250307	132000	68396023	1558	1558	1558	1558	69
413	20250307	131900	68288521	1558	1558	1558	1558	0
414	20250307	131800	68288521	1558	1558	1558	1558	0
415	20250307	131700	68288521	1558	1558	1558	1558	0
416	20250307	131600	68288521	1558	1558	1558	1558	0
417	20250307	131500	68288521	1558	1558	1558	1558	1
418	20250307	131400	68286963	1558	1558	1558	1558	308
419	20250307	131300	67807099	1558	1558	1558	1558	0
420	20250307	131200	67807099	1558	1558	1558	1558	0
421	20250307	131100	67807099	1558	1558	1558	1558	0
422	20250307	131000	67807099	1558	1558	1558	1558	0
423	20250307	130900	67807099	1558	1558	1558	1558	0
424	20250307	130800	67807099	1558	1558	1558	1558	0
425	20250307	130700	67807099	1558	1558	1558	1558	0
426	20250307	130600	67807099	1558	1558	1558	1558	0
427	20250307	130500	67807099	1558	1558	1558	1558	0
428	20250307	130400	67807099	1558	1558	1558	1558	0
429	20250307	130300	67807099	1558	1558	1558	1558	0
430	20250307	130200	67807099	1558	1558	1558	1558	0
431	20250307	130100	67807099	1558	1558	1558	1558	0
432	20250307	130000	67807099	1558	1558	1558	1558	0
433	20250307	125900	67807099	1558	1558	1558	1558	0
434	20250307	125800	67807099	1558	1558	1558	1558	0
435	20250307	125700	67807099	1558	1558	1558	1558	0
436	20250307	125600	67807099	1558	1558	1558	1558	0
437	20250307	125500	67807099	1558	1558	1558	1558	5
438	20250307	125400	67799309	1558	1558	1558	1558	0
439	20250307	125300	67799309	1558	1558	1558	1558	0
440	20250307	125200	67799309	1558	1558	1558	1558	0
441	20250307	125100	67799309	1558	1558	1558	1558	400
442	20250307	125000	67176109	1558	1558	1558	1558	0
443	20250307	124900	67176109	1558	1558	1558	1558	0
444	20250307	124800	67176109	1558	1558	1558	1558	3
445	20250307	124700	67171435	1561	1561	1561	1561	2
446	20250307	124600	67168313	1561	1561	1561	1561	0
447	20250307	124500	67168313	1561	1561	1561	1561	0
448	20250307	124400	67168313	1561	1561	1561	1561	0
449	20250307	124300	67168313	1561	1561	1561	1561	0
450	20250307	124200	67168313	1561	1561	1561	1561	0
451	20250307	124100	67168313	1561	1561	1561	1561	0
452	20250307	124000	67168313	1561	1561	1561	1561	0
453	20250307	123900	67168313	1561	1561	1561	1561	0
454	20250307	123800	67168313	1561	1561	1561	1561	0
455	20250307	123700	67168313	1561	1561	1561	1561	0
456	20250307	123600	67168313	1561	1561	1561	1561	0
457	20250307	123500	67168313	1561	1561	1561	1561	0
458	20250307	123400	67168313	1561	1561	1561	1561	0
459	20250307	123300	67168313	1561	1561	1561	1561	0
460	20250307	123200	67168313	1561	1561	1561	1561	0
461	20250307	123100	67168313	1561	1561	1561	1561	0
462	20250307	123000	67168313	1561	1561	1561	1561	6
463	20250307	122900	67158947	1558	1559	1559	1558	1000
464	20250307	122800	65600900	1561	1561	1561	1561	0
465	20250307	122700	65600900	1561	1561	1561	1561	0
466	20250307	122600	65600900	1561	1561	1561	1561	0
467	20250307	122500	65600900	1561	1561	1561	1561	191
468	20250307	122400	65302749	1561	1561	1561	1561	93
469	20250307	122300	65157576	1560	1560	1560	1560	0
470	20250307	122200	65157576	1560	1560	1560	1560	0
471	20250307	122100	65157576	1560	1560	1560	1560	0
472	20250307	122000	65157576	1560	1560	1560	1560	0
473	20250307	121900	65157576	1560	1560	1560	1560	0
474	20250307	121800	65157576	1560	1560	1560	1560	0
475	20250307	121700	65157576	1560	1560	1560	1560	0
476	20250307	121600	65157576	1560	1560	1560	1560	0
477	20250307	121500	65157576	1560	1560	1560	1560	0
478	20250307	121400	65157576	1560	1560	1560	1560	0
479	20250307	121300	65157576	1560	1560	1560	1560	0
480	20250307	121200	65157576	1560	1560	1560	1560	0
481	20250307	121100	65157576	1560	1560	1560	1560	0
482	20250307	121000	65157576	1560	1560	1560	1560	1
483	20250307	120900	65156016	1560	1560	1560	1560	0
484	20250307	120800	65156016	1560	1560	1560	1560	0
485	20250307	120700	65156016	1560	1560	1560	1560	1439
486	20250307	120600	62911176	1560	1560	1560	1560	0
487	20250307	120500	62911176	1560	1560	1560	1560	0
488	20250307	120400	62911176	1560	1560	1560	1560	0
489	20250307	120300	62911176	1560	1560	1560	1560	532
490	20250307	120200	62081256	1561	1561	1561	1561	0
491	20250307	120100	62081256	1561	1561	1561	1561	0
492	20250307	120000	62081256	1561	1561	1561	1561	0
493	20250307	115900	62081256	1561	1561	1561	1561	0
494	20250307	115800	62081256	1561	1561	1561	1561	23
495	20250307	115700	62045353	1561	1561	1561	1561	0
496	20250307	115600	62045353	1561	1561	1561	1561	0
497	20250307	115500	62045353	1561	1560	1561	1560	3819
498	20250307	115400	56086693	1561	1561	1561	1561	7
499	20250307	115300	56075766	1561	1561	1561	1561	0
500	20250307	115200	56075766	1561	1561	1561	1561	0
501	20250307	115100	56075766	1561	1561	1561	1561	0
502	20250307	115000	56075766	1561	1561	1561	1561	50
503	20250307	114900	55997716	1561	1561	1561	1561	0
504	20250307	114800	55997716	1561	1561	1561	1561	0
505	20250307	114700	55997716	1561	1561	1561	1561	0
506	20250307	114600	55997716	1561	1561	1561	1561	0
507	20250307	114500	55997716	1561	1561	1561	1561	20
508	20250307	114400	55966496	1560	1560	1560	1560	0
509	20250307	114300	55966496	1560	1560	1560	1560	0
510	20250307	114200	55966496	1560	1560	1560	1560	0
511	20250307	114100	55966496	1560	1560	1560	1560	0
512	20250307	114000	55966496	1560	1560	1560	1560	74
513	20250307	113900	55851056	1560	1560	1560	1560	0
514	20250307	113800	55851056	1560	1560	1560	1560	10
515	20250307	113700	55835456	1560	1560	1560	1560	0
516	20250307	113600	55835456	1560	1560	1560	1560	1
517	20250307	113500	55833896	1559	1559	1559	1559	0
518	20250307	113400	55833896	1559	1559	1559	1559	0
519	20250307	113300	55833896	1559	1559	1559	1559	0
520	20250307	113200	55833896	1559	1559	1559	1559	0
521	20250307	113100	55833896	1559	1562	1562	1559	688
522	20250307	113000	54760304	1562	1562	1562	1562	0
523	20250307	112900	54760304	1562	1562	1562	1562	0
524	20250307	112800	54760304	1562	1562	1562	1562	0
525	20250307	112700	54760304	1562	1563	1563	1562	3
526	20250307	112600	54755617	1562	1562	1562	1562	0
527	20250307	112500	54755617	1562	1562	1562	1562	0
528	20250307	112400	54755617	1562	1562	1562	1562	0
529	20250307	112300	54755617	1562	1562	1562	1562	0
530	20250307	112200	54755617	1562	1562	1562	1562	0
531	20250307	112100	54755617	1562	1562	1562	1562	0
532	20250307	112000	54755617	1562	1562	1562	1562	0
533	20250307	111900	54755617	1562	1562	1562	1562	0
534	20250307	111800	54755617	1562	1562	1562	1562	0
535	20250307	111700	54755617	1562	1562	1562	1562	0
536	20250307	111600	54755617	1562	1562	1562	1562	0
537	20250307	111500	54755617	1562	1562	1562	1562	0
538	20250307	111400	54755617	1562	1565	1565	1560	2289
539	20250307	111300	51181795	1566	1566	1566	1566	0
540	20250307	111200	51181795	1566	1566	1566	1566	0
541	20250307	111100	51181795	1566	1566	1566	1566	0
542	20250307	111000	51181795	1566	1566	1566	1566	0
543	20250307	110900	51181795	1566	1566	1566	1566	0
544	20250307	110800	51181795	1566	1566	1566	1566	0
545	20250307	110700	51181795	1566	1566	1566	1566	0
546	20250307	110600	51181795	1566	1566	1566	1566	0
547	20250307	110500	51181795	1566	1566	1566	1566	0
548	20250307	110400	51181795	1566	1566	1566	1566	1
549	20250307	110300	51180229	1567	1567	1567	1567	1
550	20250307	110200	51178662	1568	1568	1568	1568	0
551	20250307	110100	51178662	1568	1568	1568	1568	0
552	20250307	110000	51178662	1568	1568	1568	1568	0
553	20250307	105900	51178662	1568	1568	1568	1568	0
554	20250307	105800	51178662	1568	1568	1568	1568	11
555	20250307	105700	51161414	1568	1568	1568	1568	0
556	20250307	105600	51161414	1568	1568	1568	1568	0
557	20250307	105500	51161414	1568	1568	1568	1568	0
558	20250307	105400	51161414	1568	1568	1568	1568	0
559	20250307	105300	51161414	1568	1568	1568	1568	0
560	20250307	105200	51161414	1568	1568	1568	1568	20
561	20250307	105100	51130054	1567	1567	1567	1567	0
562	20250307	105000	51130054	1567	1567	1567	1567	290
563	20250307	104900	50675624	1565	1565	1565	1565	1
564	20250307	104800	50674059	1565	1565	1565	1565	0
565	20250307	104700	50674059	1565	1568	1568	1558	2350
566	20250307	104600	46997988	1570	1570	1570	1570	0
567	20250307	104500	46997988	1570	1570	1570	1570	0
568	20250307	104400	46997988	1570	1570	1570	1570	0
569	20250307	104300	46997988	1570	1570	1570	1570	200
570	20250307	104200	46683988	1570	1570	1570	1570	0
571	20250307	104100	46683988	1570	1572	1572	1569	1411
572	20250307	104000	44470025	1572	1572	1572	1572	10
573	20250307	103900	44454305	1572	1570	1573	1570	39
574	20250307	103800	44393049	1569	1569	1569	1569	0
575	20250307	103700	44393049	1569	1569	1569	1569	0
576	20250307	103600	44393049	1569	1569	1570	1569	13
577	20250307	103500	44372644	1569	1563	1569	1563	8870
578	20250307	103400	30499458	1563	1563	1563	1563	1
579	20250307	103300	30497895	1562	1560	1562	1560	9206
580	20250307	103200	16135140	1560	1560	1560	1560	0
581	20250307	103100	16135140	1560	1560	1560	1560	1557
582	20250307	103000	13706220	1556	1556	1556	1556	0
583	20250307	102900	13706220	1556	1559	1559	1556	60
584	20250307	102800	13612838	1559	1559	1559	1559	98
585	20250307	102700	13460056	1558	1558	1558	1558	3
586	20250307	102600	13455382	1558	1558	1558	1558	0
587	20250307	102500	13455382	1558	1558	1558	1558	0
588	20250307	102400	13455382	1558	1558	1558	1558	14
589	20250307	102300	13433570	1559	1559	1559	1559	2
590	20250307	102200	13430452	1560	1560	1560	1560	0
591	20250307	102100	13430452	1560	1560	1560	1560	0
592	20250307	102000	13430452	1560	1560	1560	1560	0
593	20250307	101900	13430452	1560	1560	1560	1560	0
594	20250307	101800	13430452	1560	1560	1560	1560	0
595	20250307	101700	13430452	1560	1560	1560	1560	0
596	20250307	101600	13430452	1560	1560	1560	1560	1
597	20250307	101500	13428892	1560	1560	1560	1560	1
598	20250307	101400	13427332	1559	1559	1559	1559	0
599	20250307	101300	13427332	1559	1560	1560	1559	6
600	20250307	101200	13417973	1560	1560	1560	1560	5
601	20250307	101100	13410173	1561	1561	1561	1561	0
602	20250307	101000	13410173	1561	1561	1561	1561	0
603	20250307	100900	13410173	1561	1561	1561	1561	1
604	20250307	100800	13408612	1562	1562	1562	1562	40
605	20250307	100700	13346132	1562	1562	1562	1562	0
606	20250307	100600	13346132	1562	1561	1562	1561	2
607	20250307	100500	13343009	1555	1555	1555	1555	999
608	20250307	100400	11789564	1561	1561	1561	1561	0
609	20250307	100300	11789564	1561	1561	1561	1561	1
610	20250307	100200	11788003	1562	1562	1562	1562	0
611	20250307	100100	11788003	1562	1562	1562	1562	0
612	20250307	100000	11788003	1562	1562	1562	1562	1
613	20250307	095900	11786441	1563	1563	1563	1563	1
614	20250307	095800	11784878	1559	1558	1559	1554	980
615	20250307	095700	10258740	1559	1559	1559	1559	279
616	20250307	095600	9823779	1560	1560	1560	1559	30
617	20250307	095500	9776980	1561	1561	1562	1561	3
618	20250307	095400	9772296	1562	1562	1562	1562	2
619	20250307	095300	9769172	1562	1562	1562	1562	0
620	20250307	095200	9769172	1562	1562	1562	1562	0
621	20250307	095100	9769172	1562	1562	1562	1562	1
622	20250307	095000	9767610	1562	1562	1562	1562	0
623	20250307	094900	9767610	1562	1562	1562	1562	1
624	20250307	094800	9766048	1562	1563	1563	1562	12
625	20250307	094700	9747294	1563	1563	1563	1563	6
626	20250307	094600	9737916	1564	1564	1564	1564	2
627	20250307	094500	9734788	1563	1561	1563	1561	143
628	20250307	094400	9511351	1561	1561	1561	1561	3
629	20250307	094300	9506668	1562	1562	1562	1562	21
630	20250307	094200	9473866	1559	1562	1562	1559	3
631	20250307	094100	9469186	1562	1562	1562	1562	0
632	20250307	094000	9469186	1562	1560	1562	1560	100
633	20250307	093900	9313029	1560	1560	1560	1560	22
634	20250307	093800	9278709	1560	1560	1560	1560	0
635	20250307	093700	9278709	1560	1560	1560	1560	1
636	20250307	093600	9277149	1562	1562	1562	1562	8
637	20250307	093500	9264653	1562	1561	1562	1561	19
638	20250307	093400	9234991	1561	1561	1561	1561	1
639	20250307	093300	9233430	1561	1561	1561	1560	16
640	20250307	093200	9208460	1561	1561	1561	1561	10
641	20250307	093100	9192850	1561	1560	1561	1560	18
642	20250307	093000	9164759	1560	1560	1560	1560	0
643	20250307	092900	9164759	1560	1561	1561	1560	5
644	20250307	092800	9156958	1562	1562	1562	1562	0
645	20250307	092700	9156958	1562	1562	1562	1562	0
646	20250307	092600	9156958	1562	1562	1562	1562	0
647	20250307	092500	9156958	1562	1562	1562	1562	0
648	20250307	092400	9156958	1562	1562	1562	1562	13
649	20250307	092300	9136652	1561	1561	1561	1561	0
650	20250307	092200	9136652	1561	1561	1562	1561	3
651	20250307	092100	9131968	1559	1561	1561	1559	787
652	20250307	092000	7905032	1562	1562	1562	1562	0
653	20250307	091900	7905032	1562	1561	1562	1561	5
654	20250307	091800	7897223	1560	1560	1560	1560	0
655	20250307	091700	7897223	1560	1560	1560	1560	1
656	20250307	091600	7895663	1562	1562	1562	1562	0
657	20250307	091500	7895663	1562	1562	1562	1562	0
658	20250307	091400	7895663	1562	1562	1562	1562	1
659	20250307	091300	7894101	1559	1560	1560	1559	16
660	20250307	091200	7869145	1563	1563	1563	1563	4
661	20250307	091100	7862893	1563	1563	1563	1563	8
662	20250307	091000	7850389	1563	1552	1563	1552	68
663	20250307	090900	7744369	1565	1565	1565	1551	240
664	20250307	090800	7370061	1556	1556	1556	1556	100
665	20250307	090700	7214461	1551	1551	1551	1551	512
666	20250307	090600	6420349	1556	1556	1556	1556	1
667	20250307	090500	6418793	1550	1550	1550	1550	0
668	20250307	090400	6418793	1550	1551	1551	1550	111
669	20250307	090300	6246741	1549	1549	1549	1549	0
670	20250307	090200	6246741	1549	1549	1549	1549	0
671	20250307	090100	6246741	1549	1549	1549	1549	87
672	20250307	090000	6111978	1555	1548	1555	1548	3946