KissMeData/080530/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	195800	34471073	1200	1200	1200	1200	1000
3	20250306	195700	34471073	1200	1200	1200	1200	0
4	20250306	195600	34471073	1200	1200	1200	1200	0
5	20250306	195500	34471073	1200	1200	1200	1200	0
6	20250306	195400	34471073	1200	1200	1200	1200	0
7	20250306	195300	34471073	1200	1200	1200	1200	0
8	20250306	195200	34471073	1200	1200	1200	1200	0
9	20250306	195100	34471073	1200	1200	1200	1200	0
10	20250306	195000	34471073	1200	1200	1200	1200	0
11	20250306	194900	34471073	1200	1200	1200	1200	0
12	20250306	194800	34471073	1200	1200	1200	1200	0
13	20250306	194700	34471073	1200	1200	1200	1200	0
14	20250306	194600	34471073	1200	1200	1200	1200	0
15	20250306	194500	34471073	1200	1200	1200	1200	0
16	20250306	194400	34471073	1200	1200	1200	1200	0
17	20250306	194300	34471073	1200	1200	1200	1200	0
18	20250306	194200	34471073	1200	1200	1200	1200	0
19	20250306	194100	34471073	1200	1200	1200	1200	0
20	20250306	194000	34471073	1200	1200	1200	1200	0
21	20250306	193900	34471073	1200	1200	1200	1200	0
22	20250306	193800	34471073	1200	1200	1200	1200	0
23	20250306	193700	34471073	1200	1200	1200	1200	0
24	20250306	193600	34471073	1200	1200	1200	1200	0
25	20250306	193500	34471073	1200	1200	1200	1200	0
26	20250306	193400	34471073	1200	1200	1200	1200	0
27	20250306	193300	34471073	1200	1200	1200	1200	0
28	20250306	193200	34471073	1200	1200	1200	1200	0
29	20250306	193100	34471073	1200	1200	1200	1200	0
30	20250306	193000	34471073	1200	1200	1200	1200	0
31	20250306	192900	34471073	1200	1200	1200	1200	0
32	20250306	192800	34471073	1200	1200	1200	1200	1000
33	20250306	192700	34471073	1200	1200	1200	1200	0
34	20250306	192600	34471073	1200	1200	1200	1200	0
35	20250306	192500	34471073	1200	1200	1200	1200	0
36	20250306	192400	34471073	1200	1200	1200	1200	0
37	20250306	192300	34471073	1200	1200	1200	1200	0
38	20250306	192200	34471073	1200	1200	1200	1200	0
39	20250306	192100	34471073	1200	1200	1200	1200	0
40	20250306	192000	34471073	1200	1200	1200	1200	0
41	20250306	191900	34471073	1200	1200	1200	1200	0
42	20250306	191800	34471073	1200	1200	1200	1200	0
43	20250306	191700	34471073	1200	1200	1200	1200	0
44	20250306	191600	34471073	1200	1200	1200	1200	0
45	20250306	191500	34471073	1200	1200	1200	1200	0
46	20250306	191400	34471073	1200	1200	1200	1200	0
47	20250306	191300	34471073	1200	1200	1200	1200	0
48	20250306	191200	34471073	1200	1200	1200	1200	0
49	20250306	191100	34471073	1200	1200	1200	1200	0
50	20250306	191000	34471073	1200	1200	1200	1200	0
51	20250306	190900	34471073	1200	1200	1200	1200	0
52	20250306	190800	34471073	1200	1200	1200	1200	0
53	20250306	190700	34471073	1200	1200	1200	1200	0
54	20250306	190600	34471073	1200	1200	1200	1200	0
55	20250306	190500	34471073	1200	1200	1200	1200	0
56	20250306	190400	34471073	1200	1200	1200	1200	0
57	20250306	190300	34471073	1200	1200	1200	1200	0
58	20250306	190200	34471073	1200	1200	1200	1200	0
59	20250306	190100	34471073	1200	1200	1200	1200	0
60	20250306	190000	34471073	1200	1200	1200	1200	0
61	20250306	185900	34471073	1200	1200	1200	1200	0
62	20250306	185800	34471073	1200	1200	1200	1200	1000
63	20250306	185700	34471073	1200	1200	1200	1200	0
64	20250306	185600	34471073	1200	1200	1200	1200	0
65	20250306	185500	34471073	1200	1200	1200	1200	0
66	20250306	185400	34471073	1200	1200	1200	1200	0
67	20250306	185300	34471073	1200	1200	1200	1200	0
68	20250306	185200	34471073	1200	1200	1200	1200	0
69	20250306	185100	34471073	1200	1200	1200	1200	0
70	20250306	185000	34471073	1200	1200	1200	1200	0
71	20250306	184900	34471073	1200	1200	1200	1200	0
72	20250306	184800	34471073	1200	1200	1200	1200	0
73	20250306	184700	34471073	1200	1200	1200	1200	0
74	20250306	184600	34471073	1200	1200	1200	1200	0
75	20250306	184500	34471073	1200	1200	1200	1200	0
76	20250306	184400	34471073	1200	1200	1200	1200	0
77	20250306	184300	34471073	1200	1200	1200	1200	0
78	20250306	184200	34471073	1200	1200	1200	1200	0
79	20250306	184100	34471073	1200	1200	1200	1200	0
80	20250306	184000	34471073	1200	1200	1200	1200	0
81	20250306	183900	34471073	1200	1200	1200	1200	0
82	20250306	183800	34471073	1200	1200	1200	1200	0
83	20250306	183700	34471073	1200	1200	1200	1200	0
84	20250306	183600	34471073	1200	1200	1200	1200	0
85	20250306	183500	34471073	1200	1200	1200	1200	0
86	20250306	183400	34471073	1200	1200	1200	1200	0
87	20250306	183300	34471073	1200	1200	1200	1200	0
88	20250306	183200	34471073	1200	1200	1200	1200	0
89	20250306	183100	34471073	1200	1200	1200	1200	0
90	20250306	183000	34471073	1200	1200	1200	1200	0
91	20250306	182900	34471073	1200	1200	1200	1200	0
92	20250306	182800	34471073	1200	1200	1200	1200	1000
93	20250306	182700	34471073	1200	1200	1200	1200	0
94	20250306	182600	34471073	1200	1200	1200	1200	0
95	20250306	182500	34471073	1200	1200	1200	1200	0
96	20250306	182400	34471073	1200	1200	1200	1200	0
97	20250306	182300	34471073	1200	1200	1200	1200	0
98	20250306	182200	34471073	1200	1200	1200	1200	0
99	20250306	182100	34471073	1200	1200	1200	1200	0
100	20250306	182000	34471073	1200	1200	1200	1200	0
101	20250306	181900	34471073	1200	1200	1200	1200	0
102	20250306	181800	34471073	1200	1200	1200	1200	0
103	20250306	181700	34471073	1200	1200	1200	1200	0
104	20250306	181600	34471073	1200	1200	1200	1200	0
105	20250306	181500	34471073	1200	1200	1200	1200	0
106	20250306	181400	34471073	1200	1200	1200	1200	0
107	20250306	181300	34471073	1200	1200	1200	1200	0
108	20250306	181200	34471073	1200	1200	1200	1200	0
109	20250306	181100	34471073	1200	1200	1200	1200	0
110	20250306	181000	34471073	1200	1200	1200	1200	0
111	20250306	180900	34471073	1200	1200	1200	1200	0
112	20250306	180800	34471073	1200	1200	1200	1200	0
113	20250306	180700	34471073	1200	1200	1200	1200	0
114	20250306	180600	34471073	1200	1200	1200	1200	0
115	20250306	180500	34471073	1200	1200	1200	1200	0
116	20250306	180400	34471073	1200	1200	1200	1200	0
117	20250306	180300	34471073	1200	1200	1200	1200	0
118	20250306	180200	34471073	1200	1200	1200	1200	0
119	20250306	180100	34471073	1200	1200	1200	1200	0
120	20250306	180000	34471073	1200	1200	1200	1200	0
121	20250306	175900	34471073	1200	1200	1200	1200	0
122	20250306	175800	34471073	1200	1200	1200	1200	1000
123	20250306	175700	34471073	1200	1200	1200	1200	0
124	20250306	175600	34471073	1200	1200	1200	1200	0
125	20250306	175500	34471073	1200	1200	1200	1200	0
126	20250306	175400	34471073	1200	1200	1200	1200	0
127	20250306	175300	34471073	1200	1200	1200	1200	0
128	20250306	175200	34471073	1200	1200	1200	1200	0
129	20250306	175100	34471073	1200	1200	1200	1200	0
130	20250306	175000	34471073	1200	1200	1200	1200	0
131	20250306	174900	34471073	1200	1200	1200	1200	0
132	20250306	174800	34471073	1200	1200	1200	1200	0
133	20250306	174700	34471073	1200	1200	1200	1200	0
134	20250306	174600	34471073	1200	1200	1200	1200	0
135	20250306	174500	34471073	1200	1200	1200	1200	0
136	20250306	174400	34471073	1200	1200	1200	1200	0
137	20250306	174300	34471073	1200	1200	1200	1200	0
138	20250306	174200	34471073	1200	1200	1200	1200	0
139	20250306	174100	34471073	1200	1200	1200	1200	0
140	20250306	174000	34471073	1200	1200	1200	1200	0
141	20250306	173900	34471073	1200	1200	1200	1200	0
142	20250306	173800	34471073	1200	1200	1200	1200	0
143	20250306	173700	34471073	1200	1200	1200	1200	0
144	20250306	173600	34471073	1200	1200	1200	1200	0
145	20250306	173500	34471073	1200	1200	1200	1200	0
146	20250306	173400	34471073	1200	1200	1200	1200	0
147	20250306	173300	34471073	1200	1200	1200	1200	0
148	20250306	173200	34471073	1200	1200	1200	1200	0
149	20250306	173100	34471073	1200	1200	1200	1200	0
150	20250306	173000	34471073	1200	1200	1200	1200	0
151	20250306	172900	34471073	1200	1200	1200	1200	0
152	20250306	172800	34471073	1200	1200	1200	1200	1000
153	20250306	172700	34471073	1200	1200	1200	1200	0
154	20250306	172600	34471073	1200	1200	1200	1200	0
155	20250306	172500	34471073	1200	1200	1200	1200	0
156	20250306	172400	34471073	1200	1200	1200	1200	0
157	20250306	172300	34471073	1200	1200	1200	1200	0
158	20250306	172200	34471073	1200	1200	1200	1200	0
159	20250306	172100	34471073	1200	1200	1200	1200	0
160	20250306	172000	34471073	1200	1200	1200	1200	0
161	20250306	171900	34471073	1200	1200	1200	1200	0
162	20250306	171800	34471073	1200	1200	1200	1200	0
163	20250306	171700	34471073	1200	1200	1200	1200	0
164	20250306	171600	34471073	1200	1200	1200	1200	0
165	20250306	171500	34471073	1200	1200	1200	1200	0
166	20250306	171400	34471073	1200	1200	1200	1200	0
167	20250306	171300	34471073	1200	1200	1200	1200	0
168	20250306	171200	34471073	1200	1200	1200	1200	0
169	20250306	171100	34471073	1200	1200	1200	1200	0
170	20250306	171000	34471073	1200	1200	1200	1200	0
171	20250306	170900	34471073	1200	1200	1200	1200	0
172	20250306	170800	34471073	1200	1200	1200	1200	0
173	20250306	170700	34471073	1200	1200	1200	1200	0
174	20250306	170600	34471073	1200	1200	1200	1200	0
175	20250306	170500	34471073	1200	1200	1200	1200	0
176	20250306	170400	34471073	1200	1200	1200	1200	0
177	20250306	170300	34471073	1200	1200	1200	1200	0
178	20250306	170200	34471073	1200	1200	1200	1200	0
179	20250306	170100	34471073	1200	1200	1200	1200	0
180	20250306	170000	34471073	1200	1200	1200	1200	0
181	20250306	165900	34471073	1200	1200	1200	1200	0
182	20250306	165800	34471073	1200	1200	1200	1200	1000
183	20250306	165700	34471073	1200	1200	1200	1200	0
184	20250306	165600	34471073	1200	1200	1200	1200	0
185	20250306	165500	34471073	1200	1200	1200	1200	0
186	20250306	165400	34471073	1200	1200	1200	1200	0
187	20250306	165300	34471073	1200	1200	1200	1200	0
188	20250306	165200	34471073	1200	1200	1200	1200	0
189	20250306	165100	34471073	1200	1200	1200	1200	0
190	20250306	165000	34471073	1200	1200	1200	1200	0
191	20250306	164900	34471073	1200	1200	1200	1200	0
192	20250306	164800	34471073	1200	1200	1200	1200	0
193	20250306	164700	34471073	1200	1200	1200	1200	0
194	20250306	164600	34471073	1200	1200	1200	1200	0
195	20250306	164500	34471073	1200	1200	1200	1200	0
196	20250306	164400	34471073	1200	1200	1200	1200	0
197	20250306	164300	34471073	1200	1200	1200	1200	0
198	20250306	164200	34471073	1200	1200	1200	1200	0
199	20250306	164100	34471073	1200	1200	1200	1200	0
200	20250306	164000	34471073	1200	1200	1200	1200	0
201	20250306	163900	34471073	1200	1200	1200	1200	0
202	20250306	163800	34471073	1200	1200	1200	1200	0
203	20250306	163700	34471073	1200	1200	1200	1200	0
204	20250306	163600	34471073	1200	1200	1200	1200	0
205	20250306	163500	34471073	1200	1200	1200	1200	0
206	20250306	163400	34471073	1200	1200	1200	1200	0
207	20250306	163300	34471073	1200	1200	1200	1200	0
208	20250306	163200	34471073	1200	1200	1200	1200	0
209	20250306	163100	34471073	1200	1200	1200	1200	0
210	20250306	163000	34471073	1200	1200	1200	1200	0
211	20250306	162900	34471073	1200	1200	1200	1200	0
212	20250306	162800	34471073	1200	1200	1200	1200	1000
213	20250306	162700	34471073	1200	1200	1200	1200	0
214	20250306	162600	34471073	1200	1200	1200	1200	0
215	20250306	162500	34471073	1200	1200	1200	1200	0
216	20250306	162400	34471073	1200	1200	1200	1200	0
217	20250306	162300	34471073	1200	1200	1200	1200	0
218	20250306	162200	34471073	1200	1200	1200	1200	0
219	20250306	162100	34471073	1200	1200	1200	1200	0
220	20250306	162000	34471073	1200	1200	1200	1200	0
221	20250306	161900	34471073	1200	1200	1200	1200	0
222	20250306	161800	34471073	1200	1200	1200	1200	0
223	20250306	161700	34471073	1200	1200	1200	1200	0
224	20250306	161600	34471073	1200	1200	1200	1200	0
225	20250306	161500	34471073	1200	1200	1200	1200	0
226	20250306	161400	34471073	1200	1200	1200	1200	0
227	20250306	161300	34471073	1200	1200	1200	1200	0
228	20250306	161200	34471073	1200	1200	1200	1200	0
229	20250306	161100	34471073	1200	1200	1200	1200	0
230	20250306	161000	34471073	1200	1200	1200	1200	0
231	20250306	160900	34471073	1200	1200	1200	1200	0
232	20250306	160800	34471073	1200	1200	1200	1200	0
233	20250306	160700	34471073	1200	1200	1200	1200	0
234	20250306	160600	34471073	1200	1200	1200	1200	0
235	20250306	160500	34471073	1200	1200	1200	1200	0
236	20250306	160400	34471073	1200	1200	1200	1200	0
237	20250306	160300	34471073	1200	1200	1200	1200	0
238	20250306	160200	34471073	1200	1200	1200	1200	0
239	20250306	160100	34471073	1200	1200	1200	1200	0
240	20250306	160000	34471073	1200	1200	1200	1200	0
241	20250306	155900	34471073	1200	1200	1200	1200	0
242	20250306	155800	34471073	1200	1200	1200	1200	1000
243	20250306	155700	34471073	1200	1200	1200	1200	0
244	20250306	155600	34471073	1200	1200	1200	1200	0
245	20250306	155500	34471073	1200	1200	1200	1200	0
246	20250306	155400	34471073	1200	1200	1200	1200	0
247	20250306	155300	34471073	1200	1200	1200	1200	0
248	20250306	155200	34471073	1200	1200	1200	1200	0
249	20250306	155100	34471073	1200	1200	1200	1200	0
250	20250306	155000	34471073	1200	1200	1200	1200	0
251	20250306	154900	34471073	1200	1200	1200	1200	0
252	20250306	154800	34471073	1200	1200	1200	1200	0
253	20250306	154700	34471073	1200	1200	1200	1200	0
254	20250306	154600	34471073	1200	1200	1200	1200	0
255	20250306	154500	34471073	1200	1200	1200	1200	0
256	20250306	154400	34471073	1200	1200	1200	1200	0
257	20250306	154300	34471073	1200	1200	1200	1200	0
258	20250306	154200	34471073	1200	1200	1200	1200	0
259	20250306	154100	34471073	1200	1200	1200	1200	0
260	20250306	154000	34471073	1200	1200	1200	1200	0
261	20250306	153900	34471073	1200	1200	1200	1200	0
262	20250306	153800	34471073	1200	1200	1200	1200	0
263	20250306	153700	34471073	1200	1200	1200	1200	0
264	20250306	153600	34471073	1200	1200	1200	1200	0
265	20250306	153500	34471073	1200	1200	1200	1200	0
266	20250306	153400	34471073	1200	1200	1200	1200	0
267	20250306	153300	34471073	1200	1200	1200	1200	0
268	20250306	153200	34471073	1200	1200	1200	1200	0
269	20250306	153100	34471073	1200	1200	1200	1200	0
270	20250306	153000	34471073	1200	1200	1200	1200	1000
271	20250306	152900	33271073	1178	1178	1178	1178	0
272	20250306	152800	33271073	1178	1178	1178	1178	0
273	20250306	152700	33271073	1178	1178	1178	1178	0
274	20250306	152600	33271073	1178	1178	1178	1178	0
275	20250306	152500	33271073	1178	1178	1178	1178	0
276	20250306	152400	33271073	1178	1178	1178	1178	0
277	20250306	152300	33271073	1178	1178	1178	1178	0
278	20250306	152200	33271073	1178	1178	1178	1178	0
279	20250306	152100	33271073	1178	1178	1178	1178	0
280	20250306	152000	33271073	1178	1178	1178	1178	0
281	20250306	151900	33271073	1178	1178	1178	1178	2
282	20250306	151800	33268717	1178	1178	1178	1178	1
283	20250306	151700	33267539	1166	1166	1166	1166	0
284	20250306	151600	33267539	1166	1168	1168	1166	300
285	20250306	151500	32917677	1178	1178	1178	1178	0
286	20250306	151400	32917677	1178	1178	1178	1178	1
287	20250306	151300	32916499	1168	1168	1168	1168	0
288	20250306	151200	32916499	1168	1169	1169	1168	65
289	20250306	151100	32840539	1182	1182	1182	1182	0
290	20250306	151000	32840539	1182	1182	1182	1182	0
291	20250306	150900	32840539	1182	1182	1182	1182	0
292	20250306	150800	32840539	1182	1182	1182	1182	0
293	20250306	150700	32840539	1182	1182	1182	1182	0
294	20250306	150600	32840539	1182	1182	1182	1182	4
295	20250306	150500	32835811	1168	1168	1168	1168	0
296	20250306	150400	32835811	1168	1168	1168	1168	0
297	20250306	150300	32835811	1168	1176	1176	1168	500
298	20250306	150200	32250375	1189	1189	1189	1189	0
299	20250306	150100	32250375	1189	1189	1189	1189	0
300	20250306	150000	32250375	1189	1175	1189	1175	41
301	20250306	145900	32202186	1173	1173	1173	1173	0
302	20250306	145800	32202186	1173	1174	1174	1173	52
303	20250306	145700	32141156	1195	1195	1195	1195	0
304	20250306	145600	32141156	1195	1195	1195	1195	0
305	20250306	145500	32141156	1195	1195	1195	1195	0
306	20250306	145400	32141156	1195	1195	1195	1195	0
307	20250306	145300	32141156	1195	1195	1195	1195	0
308	20250306	145200	32141156	1195	1195	1195	1195	0
309	20250306	145100	32141156	1195	1195	1195	1195	0
310	20250306	145000	32141156	1195	1195	1195	1195	0
311	20250306	144900	32141156	1195	1195	1195	1195	0
312	20250306	144800	32141156	1195	1195	1195	1195	0
313	20250306	144700	32141156	1195	1195	1195	1195	0
314	20250306	144600	32141156	1195	1195	1195	1195	0
315	20250306	144500	32141156	1195	1195	1195	1195	0
316	20250306	144400	32141156	1195	1195	1195	1195	0
317	20250306	144300	32141156	1195	1195	1195	1195	0
318	20250306	144200	32141156	1195	1195	1195	1195	0
319	20250306	144100	32141156	1195	1195	1195	1195	0
320	20250306	144000	32141156	1195	1195	1195	1195	0
321	20250306	143900	32141156	1195	1195	1195	1195	0
322	20250306	143800	32141156	1195	1195	1195	1195	0
323	20250306	143700	32141156	1195	1195	1195	1195	0
324	20250306	143600	32141156	1195	1195	1195	1195	0
325	20250306	143500	32141156	1195	1195	1195	1195	0
326	20250306	143400	32141156	1195	1195	1195	1195	0
327	20250306	143300	32141156	1195	1195	1195	1195	0
328	20250306	143200	32141156	1195	1195	1195	1195	0
329	20250306	143100	32141156	1195	1195	1195	1195	0
330	20250306	143000	32141156	1195	1195	1195	1195	0
331	20250306	142900	32141156	1195	1195	1195	1195	0
332	20250306	142800	32141156	1195	1185	1196	1185	500
333	20250306	142700	31543702	1186	1186	1186	1186	0
334	20250306	142600	31543702	1186	1186	1186	1186	0
335	20250306	142500	31543702	1186	1186	1186	1186	220
336	20250306	142400	31282782	1186	1180	1186	1180	258
337	20250306	142300	30978336	1172	1172	1172	1172	0
338	20250306	142200	30978336	1172	1172	1172	1172	0
339	20250306	142100	30978336	1172	1179	1179	1172	1000
340	20250306	142000	29803854	1200	1200	1200	1200	0
341	20250306	141900	29803854	1200	1200	1200	1200	0
342	20250306	141800	29803854	1200	1200	1200	1200	0
343	20250306	141700	29803854	1200	1200	1200	1200	0
344	20250306	141600	29803854	1200	1200	1200	1200	0
345	20250306	141500	29803854	1200	1200	1200	1200	0
346	20250306	141400	29803854	1200	1200	1200	1200	0
347	20250306	141300	29803854	1200	1200	1200	1200	0
348	20250306	141200	29803854	1200	1200	1200	1200	0
349	20250306	141100	29803854	1200	1200	1200	1200	0
350	20250306	141000	29803854	1200	1200	1200	1200	0
351	20250306	140900	29803854	1200	1200	1200	1200	0
352	20250306	140800	29803854	1200	1200	1200	1200	0
353	20250306	140700	29803854	1200	1200	1200	1200	0
354	20250306	140600	29803854	1200	1200	1200	1200	0
355	20250306	140500	29803854	1200	1200	1200	1200	0
356	20250306	140400	29803854	1200	1200	1200	1200	0
357	20250306	140300	29803854	1200	1200	1200	1200	0
358	20250306	140200	29803854	1200	1200	1200	1200	0
359	20250306	140100	29803854	1200	1200	1200	1200	0
360	20250306	140000	29803854	1200	1200	1200	1200	0
361	20250306	135900	29803854	1200	1200	1200	1200	0
362	20250306	135800	29803854	1200	1200	1200	1200	0
363	20250306	135700	29803854	1200	1199	1200	1199	65
364	20250306	135600	29725864	1200	1200	1200	1200	0
365	20250306	135500	29725864	1200	1200	1200	1200	0
366	20250306	135400	29725864	1200	1200	1200	1200	0
367	20250306	135300	29725864	1200	1200	1200	1200	0
368	20250306	135200	29725864	1200	1200	1200	1200	0
369	20250306	135100	29725864	1200	1200	1200	1200	0
370	20250306	135000	29725864	1200	1200	1200	1200	0
371	20250306	134900	29725864	1200	1200	1200	1200	0
372	20250306	134800	29725864	1200	1200	1200	1200	0
373	20250306	134700	29725864	1200	1200	1200	1200	0
374	20250306	134600	29725864	1200	1200	1200	1200	0
375	20250306	134500	29725864	1200	1200	1200	1200	0
376	20250306	134400	29725864	1200	1200	1200	1200	0
377	20250306	134300	29725864	1200	1200	1200	1200	0
378	20250306	134200	29725864	1200	1200	1200	1200	0
379	20250306	134100	29725864	1200	1200	1200	1200	0
380	20250306	134000	29725864	1200	1200	1200	1200	0
381	20250306	133900	29725864	1200	1200	1200	1200	0
382	20250306	133800	29725864	1200	1200	1200	1200	0
383	20250306	133700	29725864	1200	1200	1200	1200	0
384	20250306	133600	29725864	1200	1200	1200	1200	0
385	20250306	133500	29725864	1200	1200	1200	1200	0
386	20250306	133400	29725864	1200	1200	1200	1200	0
387	20250306	133300	29725864	1200	1200	1200	1200	0
388	20250306	133200	29725864	1200	1200	1200	1200	0
389	20250306	133100	29725864	1200	1200	1200	1200	0
390	20250306	133000	29725864	1200	1200	1200	1200	0
391	20250306	132900	29725864	1200	1200	1200	1200	0
392	20250306	132800	29725864	1200	1200	1200	1200	0
393	20250306	132700	29725864	1200	1200	1200	1200	0
394	20250306	132600	29725864	1200	1200	1200	1200	0
395	20250306	132500	29725864	1200	1200	1200	1200	0
396	20250306	132400	29725864	1200	1200	1200	1200	0
397	20250306	132300	29725864	1200	1200	1200	1200	0
398	20250306	132200	29725864	1200	1200	1200	1200	0
399	20250306	132100	29725864	1200	1200	1200	1200	0
400	20250306	132000	29725864	1200	1200	1200	1200	0
401	20250306	131900	29725864	1200	1200	1200	1200	0
402	20250306	131800	29725864	1200	1200	1200	1200	0
403	20250306	131700	29725864	1200	1200	1200	1200	0
404	20250306	131600	29725864	1200	1200	1200	1200	0
405	20250306	131500	29725864	1200	1200	1200	1200	0
406	20250306	131400	29725864	1200	1200	1200	1200	0
407	20250306	131300	29725864	1200	1200	1200	1200	0
408	20250306	131200	29725864	1200	1200	1200	1200	0
409	20250306	131100	29725864	1200	1200	1200	1200	0
410	20250306	131000	29725864	1200	1200	1200	1200	0
411	20250306	130900	29725864	1200	1200	1200	1200	0
412	20250306	130800	29725864	1200	1200	1200	1200	0
413	20250306	130700	29725864	1200	1200	1200	1200	17
414	20250306	130600	29705464	1200	1200	1200	1200	500
415	20250306	130500	29105464	1206	1206	1206	1206	0
416	20250306	130400	29105464	1206	1206	1206	1206	0
417	20250306	130300	29105464	1206	1206	1206	1206	0
418	20250306	130200	29105464	1206	1206	1206	1206	0
419	20250306	130100	29105464	1206	1206	1206	1206	0
420	20250306	130000	29105464	1206	1206	1206	1206	0
421	20250306	125900	29105464	1206	1206	1206	1206	0
422	20250306	125800	29105464	1206	1206	1206	1206	0
423	20250306	125700	29105464	1206	1206	1206	1206	0
424	20250306	125600	29105464	1206	1206	1206	1206	0
425	20250306	125500	29105464	1206	1206	1206	1206	0
426	20250306	125400	29105464	1206	1206	1206	1206	0
427	20250306	125300	29105464	1206	1189	1206	1189	500
428	20250306	125200	28506098	1176	1176	1176	1176	0
429	20250306	125100	28506098	1176	1176	1176	1176	0
430	20250306	125000	28506098	1176	1176	1176	1176	0
431	20250306	124900	28506098	1176	1176	1176	1176	0
432	20250306	124800	28506098	1176	1176	1176	1176	0
433	20250306	124700	28506098	1176	1172	1176	1172	408
434	20250306	124600	28026911	1168	1168	1168	1168	18
435	20250306	124500	28005887	1175	1175	1175	1175	0
436	20250306	124400	28005887	1175	1175	1175	1175	0
437	20250306	124300	28005887	1175	1175	1175	1175	0
438	20250306	124200	28005887	1175	1175	1175	1175	0
439	20250306	124100	28005887	1175	1175	1175	1175	0
440	20250306	124000	28005887	1175	1175	1175	1175	4
441	20250306	123900	28001187	1168	1168	1168	1168	0
442	20250306	123800	28001187	1168	1171	1171	1168	1000
443	20250306	123700	26832658	1170	1170	1170	1170	0
444	20250306	123600	26832658	1170	1170	1170	1170	0
445	20250306	123500	26832658	1170	1170	1170	1170	0
446	20250306	123400	26832658	1170	1170	1170	1170	0
447	20250306	123300	26832658	1170	1170	1170	1170	296
448	20250306	123200	26486338	1198	1198	1198	1198	0
449	20250306	123100	26486338	1198	1198	1198	1198	0
450	20250306	123000	26486338	1198	1198	1198	1198	0
451	20250306	122900	26486338	1198	1180	1198	1168	1668
452	20250306	122800	24520731	1219	1215	1219	1215	1000
453	20250306	122700	23304686	1203	1203	1203	1203	0
454	20250306	122600	23304686	1203	1200	1203	1197	12
455	20250306	122500	23290280	1200	1200	1200	1200	0
456	20250306	122400	23290280	1200	1200	1200	1200	0
457	20250306	122300	23290280	1200	1200	1200	1200	0
458	20250306	122200	23290280	1200	1200	1200	1200	0
459	20250306	122100	23290280	1200	1200	1200	1200	2
460	20250306	122000	23287880	1187	1187	1187	1187	55
461	20250306	121900	23222595	1187	1187	1187	1187	0
462	20250306	121800	23222595	1187	1186	1187	1186	400
463	20250306	121700	22747995	1186	1186	1186	1186	250
464	20250306	121600	22451495	1186	1186	1186	1186	0
465	20250306	121500	22451495	1186	1178	1186	1178	158
466	20250306	121400	22265187	1178	1157	1178	1157	1279
467	20250306	121300	20775776	1166	1162	1166	1162	2194
468	20250306	121200	18225362	1120	1120	1120	1120	0
469	20250306	121100	18225362	1120	1172	1172	1120	415
470	20250306	121000	17746618	1172	1172	1172	1172	0
471	20250306	120900	17746618	1172	1181	1181	1172	2000
472	20250306	120800	15389692	1180	1180	1180	1180	0
473	20250306	120700	15389692	1180	1180	1180	1180	0
474	20250306	120600	15389692	1180	1189	1189	1180	1000
475	20250306	120500	14205461	1188	1196	1196	1188	1000
476	20250306	120400	13013631	1192	1192	1192	1192	0
477	20250306	120300	13013631	1192	1192	1192	1192	0
478	20250306	120200	13013631	1192	1192	1192	1192	0
479	20250306	120100	13013631	1192	1192	1192	1192	0
480	20250306	120000	13013631	1192	1192	1192	1192	0
481	20250306	115900	13013631	1192	1192	1192	1192	1
482	20250306	115800	13012439	1192	1192	1192	1192	40
483	20250306	115700	12964759	1192	1192	1192	1192	0
484	20250306	115600	12964759	1192	1192	1192	1192	0
485	20250306	115500	12964759	1192	1192	1192	1192	1677
486	20250306	115400	10965775	1192	1192	1192	1192	0
487	20250306	115300	10965775	1192	1194	1194	1192	1100
488	20250306	115200	9654323	1200	1200	1200	1200	0
489	20250306	115100	9654323	1200	1200	1200	1200	0
490	20250306	115000	9654323	1200	1200	1200	1200	0
491	20250306	114900	9654323	1200	1200	1200	1200	0
492	20250306	114800	9654323	1200	1200	1200	1200	0
493	20250306	114700	9654323	1200	1200	1200	1200	0
494	20250306	114600	9654323	1200	1200	1200	1200	0
495	20250306	114500	9654323	1200	1201	1201	1200	275
496	20250306	114400	9324320	1201	1210	1210	1201	57
497	20250306	114300	9255368	1210	1210	1210	1210	0
498	20250306	114200	9255368	1210	1210	1210	1210	0
499	20250306	114100	9255368	1210	1210	1210	1210	0
500	20250306	114000	9255368	1210	1210	1210	1210	0
501	20250306	113900	9255368	1210	1210	1210	1210	0
502	20250306	113800	9255368	1210	1210	1210	1210	0
503	20250306	113700	9255368	1210	1210	1210	1210	0
504	20250306	113600	9255368	1210	1210	1210	1210	0
505	20250306	113500	9255368	1210	1210	1210	1210	0
506	20250306	113400	9255368	1210	1210	1210	1210	0
507	20250306	113300	9255368	1210	1210	1210	1210	0
508	20250306	113200	9255368	1210	1210	1210	1210	0
509	20250306	113100	9255368	1210	1210	1210	1210	0
510	20250306	113000	9255368	1210	1210	1210	1210	0
511	20250306	112900	9255368	1210	1210	1210	1210	0
512	20250306	112800	9255368	1210	1210	1210	1210	0
513	20250306	112700	9255368	1210	1210	1210	1210	0
514	20250306	112600	9255368	1210	1210	1210	1210	0
515	20250306	112500	9255368	1210	1210	1210	1210	0
516	20250306	112400	9255368	1210	1210	1210	1210	0
517	20250306	112300	9255368	1210	1210	1210	1210	0
518	20250306	112200	9255368	1210	1210	1210	1210	0
519	20250306	112100	9255368	1210	1210	1210	1210	0
520	20250306	112000	9255368	1210	1210	1210	1210	0
521	20250306	111900	9255368	1210	1210	1210	1210	0
522	20250306	111800	9255368	1210	1210	1210	1210	5
523	20250306	111700	9249318	1220	1220	1220	1220	0
524	20250306	111600	9249318	1220	1220	1220	1220	0
525	20250306	111500	9249318	1220	1220	1220	1220	0
526	20250306	111400	9249318	1220	1220	1220	1220	0
527	20250306	111300	9249318	1220	1220	1220	1220	0
528	20250306	111200	9249318	1220	1220	1220	1220	630
529	20250306	111100	8480718	1220	1220	1220	1220	3
530	20250306	111000	8477058	1219	1209	1219	1209	50
531	20250306	110900	8416358	1200	1200	1200	1200	0
532	20250306	110800	8416358	1200	1200	1200	1200	0
533	20250306	110700	8416358	1200	1200	1200	1200	0
534	20250306	110600	8416358	1200	1200	1200	1200	0
535	20250306	110500	8416358	1200	1200	1200	1200	0
536	20250306	110400	8416358	1200	1200	1200	1200	79
537	20250306	110300	8321558	1220	1220	1220	1220	0
538	20250306	110200	8321558	1220	1220	1220	1220	0
539	20250306	110100	8321558	1220	1220	1220	1220	0
540	20250306	110000	8321558	1220	1220	1220	1220	0
541	20250306	105900	8321558	1220	1220	1220	1220	0
542	20250306	105800	8321558	1220	1220	1220	1220	0
543	20250306	105700	8321558	1220	1220	1220	1220	0
544	20250306	105600	8321558	1220	1220	1220	1220	0
545	20250306	105500	8321558	1220	1220	1220	1220	0
546	20250306	105400	8321558	1220	1220	1220	1220	0
547	20250306	105300	8321558	1220	1220	1220	1220	0
548	20250306	105200	8321558	1220	1220	1220	1220	0
549	20250306	105100	8321558	1220	1220	1220	1220	0
550	20250306	105000	8321558	1220	1220	1220	1220	0
551	20250306	104900	8321558	1220	1220	1220	1220	0
552	20250306	104800	8321558	1220	1220	1220	1220	0
553	20250306	104700	8321558	1220	1220	1220	1220	0
554	20250306	104600	8321558	1220	1220	1220	1220	0
555	20250306	104500	8321558	1220	1220	1220	1220	0
556	20250306	104400	8321558	1220	1220	1220	1220	0
557	20250306	104300	8321558	1220	1220	1220	1220	0
558	20250306	104200	8321558	1220	1220	1220	1220	0
559	20250306	104100	8321558	1220	1220	1220	1220	0
560	20250306	104000	8321558	1220	1220	1220	1220	0
561	20250306	103900	8321558	1220	1220	1220	1220	0
562	20250306	103800	8321558	1220	1220	1220	1220	0
563	20250306	103700	8321558	1220	1220	1220	1220	0
564	20250306	103600	8321558	1220	1220	1220	1220	0
565	20250306	103500	8321558	1220	1220	1220	1220	0
566	20250306	103400	8321558	1220	1220	1220	1220	0
567	20250306	103300	8321558	1220	1220	1220	1220	6
568	20250306	103200	8314238	1220	1220	1220	1220	0
569	20250306	103100	8314238	1220	1220	1220	1220	0
570	20250306	103000	8314238	1220	1220	1220	1220	0
571	20250306	102900	8314238	1220	1220	1220	1220	0
572	20250306	102800	8314238	1220	1220	1220	1220	0
573	20250306	102700	8314238	1220	1220	1220	1220	0
574	20250306	102600	8314238	1220	1220	1220	1220	0
575	20250306	102500	8314238	1220	1220	1220	1220	0
576	20250306	102400	8314238	1220	1220	1220	1220	0
577	20250306	102300	8314238	1220	1220	1220	1220	0
578	20250306	102200	8314238	1220	1220	1220	1220	0
579	20250306	102100	8314238	1220	1220	1220	1220	0
580	20250306	102000	8314238	1220	1220	1220	1220	0
581	20250306	101900	8314238	1220	1220	1220	1220	0
582	20250306	101800	8314238	1220	1220	1220	1220	626
583	20250306	101700	7550518	1220	1220	1220	1220	0
584	20250306	101600	7550518	1220	1220	1220	1220	0
585	20250306	101500	7550518	1220	1220	1220	1220	0
586	20250306	101400	7550518	1220	1220	1220	1220	0
587	20250306	101300	7550518	1220	1220	1220	1220	11
588	20250306	101200	7537098	1220	1220	1220	1220	0
589	20250306	101100	7537098	1220	1220	1220	1220	0
590	20250306	101000	7537098	1220	1220	1220	1220	0
591	20250306	100900	7537098	1220	1220	1220	1220	0
592	20250306	100800	7537098	1220	1220	1220	1220	0
593	20250306	100700	7537098	1220	1220	1220	1220	1
594	20250306	100600	7535878	1200	1200	1200	1200	0
595	20250306	100500	7535878	1200	1200	1200	1200	0
596	20250306	100400	7535878	1200	1200	1200	1200	0
597	20250306	100300	7535878	1200	1200	1200	1200	0
598	20250306	100200	7535878	1200	1200	1200	1200	0
599	20250306	100100	7535878	1200	1200	1200	1200	0
600	20250306	100000	7535878	1200	1200	1200	1200	1662
601	20250306	095900	5541478	1200	1200	1200	1200	0
602	20250306	095800	5541478	1200	1200	1200	1200	0
603	20250306	095700	5541478	1200	1200	1200	1200	0
604	20250306	095600	5541478	1200	1200	1200	1200	15
605	20250306	095500	5523478	1200	1200	1200	1200	0
606	20250306	095400	5523478	1200	1200	1200	1200	0
607	20250306	095300	5523478	1200	1200	1200	1200	0
608	20250306	095200	5523478	1200	1200	1200	1200	0
609	20250306	095100	5523478	1200	1200	1200	1200	0
610	20250306	095000	5523478	1200	1200	1200	1200	0
611	20250306	094900	5523478	1200	1200	1200	1200	0
612	20250306	094800	5523478	1200	1199	1200	1199	1000
613	20250306	094700	4323778	1198	1198	1198	1198	0
614	20250306	094600	4323778	1198	1198	1198	1198	0
615	20250306	094500	4323778	1198	1198	1198	1198	0
616	20250306	094400	4323778	1198	1198	1198	1198	6
617	20250306	094300	4316590	1196	1196	1196	1196	55
618	20250306	094200	4250810	1196	1196	1196	1196	0
619	20250306	094100	4250810	1196	1196	1196	1196	0
620	20250306	094000	4250810	1196	1196	1196	1196	0
621	20250306	093900	4250810	1196	1196	1196	1196	0
622	20250306	093800	4250810	1196	1196	1196	1196	0
623	20250306	093700	4250810	1196	1196	1196	1196	0
624	20250306	093600	4250810	1196	1196	1196	1196	1000
625	20250306	093500	3054810	1200	1200	1200	1200	0
626	20250306	093400	3054810	1200	1200	1200	1200	10
627	20250306	093300	3042810	1200	1200	1200	1200	0
628	20250306	093200	3042810	1200	1200	1200	1200	159
629	20250306	093100	2852010	1191	1191	1191	1191	0
630	20250306	093000	2852010	1191	1191	1191	1191	0
631	20250306	092900	2852010	1191	1191	1191	1191	717
632	20250306	092800	1998063	1191	1200	1200	1191	55
633	20250306	092700	1932072	1200	1228	1228	1200	310
634	20250306	092600	1558574	1228	1228	1228	1228	14
635	20250306	092500	1541382	1231	1231	1231	1231	0
636	20250306	092400	1541382	1231	1231	1231	1231	0
637	20250306	092300	1541382	1231	1231	1231	1231	0
638	20250306	092200	1541382	1231	1231	1231	1231	0
639	20250306	092100	1541382	1231	1231	1231	1231	0
640	20250306	092000	1541382	1231	1231	1231	1231	0
641	20250306	091900	1541382	1231	1231	1231	1231	0
642	20250306	091800	1541382	1231	1231	1231	1231	0
643	20250306	091700	1541382	1231	1231	1231	1231	0
644	20250306	091600	1541382	1231	1231	1231	1231	0
645	20250306	091500	1541382	1231	1231	1231	1231	0
646	20250306	091400	1541382	1231	1231	1231	1231	1
647	20250306	091300	1540151	1189	1189	1189	1189	0
648	20250306	091200	1540151	1189	1189	1189	1189	0
649	20250306	091100	1540151	1189	1189	1189	1189	0
650	20250306	091000	1540151	1189	1190	1190	1189	200
651	20250306	090900	1302233	1189	1189	1189	1189	10
652	20250306	090800	1290343	1239	1239	1239	1239	25
653	20250306	090700	1259368	1240	1240	1240	1240	0
654	20250306	090600	1259368	1240	1240	1240	1240	0
655	20250306	090500	1259368	1240	1230	1240	1230	500
656	20250306	090400	639649	1239	1202	1239	1202	514
657	20250306	090300	8274	1182	1182	1182	1182	0
658	20250306	090200	8274	1182	1182	1182	1182	0
659	20250306	090100	8274	1182	1182	1182	1182	0
660	20250306	090000	8274	1182	1182	1182	1182	7