KissMeData/271830/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	210600	27915876	1599	1599	1599	1599	447
3	20250306	210500	27915876	1599	1599	1599	1599	0
4	20250306	210400	27915876	1599	1599	1599	1599	0
5	20250306	210300	27915876	1599	1599	1599	1599	0
6	20250306	210200	27915876	1599	1599	1599	1599	0
7	20250306	210100	27915876	1599	1599	1599	1599	0
8	20250306	210000	27915876	1599	1599	1599	1599	0
9	20250306	205900	27915876	1599	1599	1599	1599	0
10	20250306	205800	27915876	1599	1599	1599	1599	0
11	20250306	205700	27915876	1599	1599	1599	1599	0
12	20250306	205600	27915876	1599	1599	1599	1599	0
13	20250306	205500	27915876	1599	1599	1599	1599	0
14	20250306	205400	27915876	1599	1599	1599	1599	0
15	20250306	205300	27915876	1599	1599	1599	1599	0
16	20250306	205200	27915876	1599	1599	1599	1599	0
17	20250306	205100	27915876	1599	1599	1599	1599	0
18	20250306	205000	27915876	1599	1599	1599	1599	0
19	20250306	204900	27915876	1599	1599	1599	1599	0
20	20250306	204800	27915876	1599	1599	1599	1599	0
21	20250306	204700	27915876	1599	1599	1599	1599	0
22	20250306	204600	27915876	1599	1599	1599	1599	0
23	20250306	204500	27915876	1599	1599	1599	1599	0
24	20250306	204400	27915876	1599	1599	1599	1599	0
25	20250306	204300	27915876	1599	1599	1599	1599	0
26	20250306	204200	27915876	1599	1599	1599	1599	0
27	20250306	204100	27915876	1599	1599	1599	1599	0
28	20250306	204000	27915876	1599	1599	1599	1599	0
29	20250306	203900	27915876	1599	1599	1599	1599	0
30	20250306	203800	27915876	1599	1599	1599	1599	0
31	20250306	203700	27915876	1599	1599	1599	1599	0
32	20250306	203600	27915876	1599	1599	1599	1599	447
33	20250306	203500	27915876	1599	1599	1599	1599	0
34	20250306	203400	27915876	1599	1599	1599	1599	0
35	20250306	203300	27915876	1599	1599	1599	1599	0
36	20250306	203200	27915876	1599	1599	1599	1599	0
37	20250306	203100	27915876	1599	1599	1599	1599	0
38	20250306	203000	27915876	1599	1599	1599	1599	0
39	20250306	202900	27915876	1599	1599	1599	1599	0
40	20250306	202800	27915876	1599	1599	1599	1599	0
41	20250306	202700	27915876	1599	1599	1599	1599	0
42	20250306	202600	27915876	1599	1599	1599	1599	0
43	20250306	202500	27915876	1599	1599	1599	1599	0
44	20250306	202400	27915876	1599	1599	1599	1599	0
45	20250306	202300	27915876	1599	1599	1599	1599	0
46	20250306	202200	27915876	1599	1599	1599	1599	0
47	20250306	202100	27915876	1599	1599	1599	1599	0
48	20250306	202000	27915876	1599	1599	1599	1599	0
49	20250306	201900	27915876	1599	1599	1599	1599	0
50	20250306	201800	27915876	1599	1599	1599	1599	0
51	20250306	201700	27915876	1599	1599	1599	1599	0
52	20250306	201600	27915876	1599	1599	1599	1599	0
53	20250306	201500	27915876	1599	1599	1599	1599	0
54	20250306	201400	27915876	1599	1599	1599	1599	0
55	20250306	201300	27915876	1599	1599	1599	1599	0
56	20250306	201200	27915876	1599	1599	1599	1599	0
57	20250306	201100	27915876	1599	1599	1599	1599	0
58	20250306	201000	27915876	1599	1599	1599	1599	0
59	20250306	200900	27915876	1599	1599	1599	1599	0
60	20250306	200800	27915876	1599	1599	1599	1599	0
61	20250306	200700	27915876	1599	1599	1599	1599	0
62	20250306	200600	27915876	1599	1599	1599	1599	447
63	20250306	200500	27915876	1599	1599	1599	1599	0
64	20250306	200400	27915876	1599	1599	1599	1599	0
65	20250306	200300	27915876	1599	1599	1599	1599	0
66	20250306	200200	27915876	1599	1599	1599	1599	0
67	20250306	200100	27915876	1599	1599	1599	1599	0
68	20250306	200000	27915876	1599	1599	1599	1599	0
69	20250306	195900	27915876	1599	1599	1599	1599	0
70	20250306	195800	27915876	1599	1599	1599	1599	0
71	20250306	195700	27915876	1599	1599	1599	1599	0
72	20250306	195600	27915876	1599	1599	1599	1599	0
73	20250306	195500	27915876	1599	1599	1599	1599	0
74	20250306	195400	27915876	1599	1599	1599	1599	0
75	20250306	195300	27915876	1599	1599	1599	1599	0
76	20250306	195200	27915876	1599	1599	1599	1599	0
77	20250306	195100	27915876	1599	1599	1599	1599	0
78	20250306	195000	27915876	1599	1599	1599	1599	0
79	20250306	194900	27915876	1599	1599	1599	1599	0
80	20250306	194800	27915876	1599	1599	1599	1599	0
81	20250306	194700	27915876	1599	1599	1599	1599	0
82	20250306	194600	27915876	1599	1599	1599	1599	0
83	20250306	194500	27915876	1599	1599	1599	1599	0
84	20250306	194400	27915876	1599	1599	1599	1599	0
85	20250306	194300	27915876	1599	1599	1599	1599	0
86	20250306	194200	27915876	1599	1599	1599	1599	0
87	20250306	194100	27915876	1599	1599	1599	1599	0
88	20250306	194000	27915876	1599	1599	1599	1599	0
89	20250306	193900	27915876	1599	1599	1599	1599	0
90	20250306	193800	27915876	1599	1599	1599	1599	0
91	20250306	193700	27915876	1599	1599	1599	1599	0
92	20250306	193600	27915876	1599	1599	1599	1599	447
93	20250306	193500	27915876	1599	1599	1599	1599	0
94	20250306	193400	27915876	1599	1599	1599	1599	0
95	20250306	193300	27915876	1599	1599	1599	1599	0
96	20250306	193200	27915876	1599	1599	1599	1599	0
97	20250306	193100	27915876	1599	1599	1599	1599	0
98	20250306	193000	27915876	1599	1599	1599	1599	0
99	20250306	192900	27915876	1599	1599	1599	1599	0
100	20250306	192800	27915876	1599	1599	1599	1599	0
101	20250306	192700	27915876	1599	1599	1599	1599	0
102	20250306	192600	27915876	1599	1599	1599	1599	0
103	20250306	192500	27915876	1599	1599	1599	1599	0
104	20250306	192400	27915876	1599	1599	1599	1599	0
105	20250306	192300	27915876	1599	1599	1599	1599	0
106	20250306	192200	27915876	1599	1599	1599	1599	0
107	20250306	192100	27915876	1599	1599	1599	1599	0
108	20250306	192000	27915876	1599	1599	1599	1599	0
109	20250306	191900	27915876	1599	1599	1599	1599	0
110	20250306	191800	27915876	1599	1599	1599	1599	0
111	20250306	191700	27915876	1599	1599	1599	1599	0
112	20250306	191600	27915876	1599	1599	1599	1599	0
113	20250306	191500	27915876	1599	1599	1599	1599	0
114	20250306	191400	27915876	1599	1599	1599	1599	0
115	20250306	191300	27915876	1599	1599	1599	1599	0
116	20250306	191200	27915876	1599	1599	1599	1599	0
117	20250306	191100	27915876	1599	1599	1599	1599	0
118	20250306	191000	27915876	1599	1599	1599	1599	0
119	20250306	190900	27915876	1599	1599	1599	1599	0
120	20250306	190800	27915876	1599	1599	1599	1599	0
121	20250306	190700	27915876	1599	1599	1599	1599	0
122	20250306	190600	27915876	1599	1599	1599	1599	447
123	20250306	190500	27915876	1599	1599	1599	1599	0
124	20250306	190400	27915876	1599	1599	1599	1599	0
125	20250306	190300	27915876	1599	1599	1599	1599	0
126	20250306	190200	27915876	1599	1599	1599	1599	0
127	20250306	190100	27915876	1599	1599	1599	1599	0
128	20250306	190000	27915876	1599	1599	1599	1599	0
129	20250306	185900	27915876	1599	1599	1599	1599	0
130	20250306	185800	27915876	1599	1599	1599	1599	0
131	20250306	185700	27915876	1599	1599	1599	1599	0
132	20250306	185600	27915876	1599	1599	1599	1599	0
133	20250306	185500	27915876	1599	1599	1599	1599	0
134	20250306	185400	27915876	1599	1599	1599	1599	0
135	20250306	185300	27915876	1599	1599	1599	1599	0
136	20250306	185200	27915876	1599	1599	1599	1599	0
137	20250306	185100	27915876	1599	1599	1599	1599	0
138	20250306	185000	27915876	1599	1599	1599	1599	0
139	20250306	184900	27915876	1599	1599	1599	1599	0
140	20250306	184800	27915876	1599	1599	1599	1599	0
141	20250306	184700	27915876	1599	1599	1599	1599	0
142	20250306	184600	27915876	1599	1599	1599	1599	0
143	20250306	184500	27915876	1599	1599	1599	1599	0
144	20250306	184400	27915876	1599	1599	1599	1599	0
145	20250306	184300	27915876	1599	1599	1599	1599	0
146	20250306	184200	27915876	1599	1599	1599	1599	0
147	20250306	184100	27915876	1599	1599	1599	1599	0
148	20250306	184000	27915876	1599	1599	1599	1599	0
149	20250306	183900	27915876	1599	1599	1599	1599	0
150	20250306	183800	27915876	1599	1599	1599	1599	0
151	20250306	183700	27915876	1599	1599	1599	1599	0
152	20250306	183600	27915876	1599	1599	1599	1599	447
153	20250306	183500	27915876	1599	1599	1599	1599	0
154	20250306	183400	27915876	1599	1599	1599	1599	0
155	20250306	183300	27915876	1599	1599	1599	1599	0
156	20250306	183200	27915876	1599	1599	1599	1599	0
157	20250306	183100	27915876	1599	1599	1599	1599	0
158	20250306	183000	27915876	1599	1599	1599	1599	0
159	20250306	182900	27915876	1599	1599	1599	1599	0
160	20250306	182800	27915876	1599	1599	1599	1599	0
161	20250306	182700	27915876	1599	1599	1599	1599	0
162	20250306	182600	27915876	1599	1599	1599	1599	0
163	20250306	182500	27915876	1599	1599	1599	1599	0
164	20250306	182400	27915876	1599	1599	1599	1599	0
165	20250306	182300	27915876	1599	1599	1599	1599	0
166	20250306	182200	27915876	1599	1599	1599	1599	0
167	20250306	182100	27915876	1599	1599	1599	1599	0
168	20250306	182000	27915876	1599	1599	1599	1599	0
169	20250306	181900	27915876	1599	1599	1599	1599	0
170	20250306	181800	27915876	1599	1599	1599	1599	0
171	20250306	181700	27915876	1599	1599	1599	1599	0
172	20250306	181600	27915876	1599	1599	1599	1599	0
173	20250306	181500	27915876	1599	1599	1599	1599	0
174	20250306	181400	27915876	1599	1599	1599	1599	0
175	20250306	181300	27915876	1599	1599	1599	1599	0
176	20250306	181200	27915876	1599	1599	1599	1599	0
177	20250306	181100	27915876	1599	1599	1599	1599	0
178	20250306	181000	27915876	1599	1599	1599	1599	0
179	20250306	180900	27915876	1599	1599	1599	1599	0
180	20250306	180800	27915876	1599	1599	1599	1599	0
181	20250306	180700	27915876	1599	1599	1599	1599	0
182	20250306	180600	27915876	1599	1599	1599	1599	447
183	20250306	180500	27915876	1599	1599	1599	1599	0
184	20250306	180400	27915876	1599	1599	1599	1599	0
185	20250306	180300	27915876	1599	1599	1599	1599	0
186	20250306	180200	27915876	1599	1599	1599	1599	0
187	20250306	180100	27915876	1599	1599	1599	1599	0
188	20250306	180000	27915876	1599	1599	1599	1599	0
189	20250306	175900	27915876	1599	1599	1599	1599	0
190	20250306	175800	27915876	1599	1599	1599	1599	0
191	20250306	175700	27915876	1599	1599	1599	1599	0
192	20250306	175600	27915876	1599	1599	1599	1599	0
193	20250306	175500	27915876	1599	1599	1599	1599	0
194	20250306	175400	27915876	1599	1599	1599	1599	0
195	20250306	175300	27915876	1599	1599	1599	1599	0
196	20250306	175200	27915876	1599	1599	1599	1599	0
197	20250306	175100	27915876	1599	1599	1599	1599	0
198	20250306	175000	27915876	1599	1599	1599	1599	0
199	20250306	174900	27915876	1599	1599	1599	1599	0
200	20250306	174800	27915876	1599	1599	1599	1599	0
201	20250306	174700	27915876	1599	1599	1599	1599	0
202	20250306	174600	27915876	1599	1599	1599	1599	0
203	20250306	174500	27915876	1599	1599	1599	1599	0
204	20250306	174400	27915876	1599	1599	1599	1599	0
205	20250306	174300	27915876	1599	1599	1599	1599	0
206	20250306	174200	27915876	1599	1599	1599	1599	0
207	20250306	174100	27915876	1599	1599	1599	1599	0
208	20250306	174000	27915876	1599	1599	1599	1599	0
209	20250306	173900	27915876	1599	1599	1599	1599	0
210	20250306	173800	27915876	1599	1599	1599	1599	0
211	20250306	173700	27915876	1599	1599	1599	1599	0
212	20250306	173600	27915876	1599	1599	1599	1599	447
213	20250306	173500	27915876	1599	1599	1599	1599	0
214	20250306	173400	27915876	1599	1599	1599	1599	0
215	20250306	173300	27915876	1599	1599	1599	1599	0
216	20250306	173200	27915876	1599	1599	1599	1599	0
217	20250306	173100	27915876	1599	1599	1599	1599	0
218	20250306	173000	27915876	1599	1599	1599	1599	0
219	20250306	172900	27915876	1599	1599	1599	1599	0
220	20250306	172800	27915876	1599	1599	1599	1599	0
221	20250306	172700	27915876	1599	1599	1599	1599	0
222	20250306	172600	27915876	1599	1599	1599	1599	0
223	20250306	172500	27915876	1599	1599	1599	1599	0
224	20250306	172400	27915876	1599	1599	1599	1599	0
225	20250306	172300	27915876	1599	1599	1599	1599	0
226	20250306	172200	27915876	1599	1599	1599	1599	0
227	20250306	172100	27915876	1599	1599	1599	1599	0
228	20250306	172000	27915876	1599	1599	1599	1599	0
229	20250306	171900	27915876	1599	1599	1599	1599	0
230	20250306	171800	27915876	1599	1599	1599	1599	0
231	20250306	171700	27915876	1599	1599	1599	1599	0
232	20250306	171600	27915876	1599	1599	1599	1599	0
233	20250306	171500	27915876	1599	1599	1599	1599	0
234	20250306	171400	27915876	1599	1599	1599	1599	0
235	20250306	171300	27915876	1599	1599	1599	1599	0
236	20250306	171200	27915876	1599	1599	1599	1599	0
237	20250306	171100	27915876	1599	1599	1599	1599	0
238	20250306	171000	27915876	1599	1599	1599	1599	0
239	20250306	170900	27915876	1599	1599	1599	1599	0
240	20250306	170800	27915876	1599	1599	1599	1599	0
241	20250306	170700	27915876	1599	1599	1599	1599	0
242	20250306	170600	27915876	1599	1599	1599	1599	447
243	20250306	170500	27915876	1599	1599	1599	1599	0
244	20250306	170400	27915876	1599	1599	1599	1599	0
245	20250306	170300	27915876	1599	1599	1599	1599	0
246	20250306	170200	27915876	1599	1599	1599	1599	0
247	20250306	170100	27915876	1599	1599	1599	1599	0
248	20250306	170000	27915876	1599	1599	1599	1599	0
249	20250306	165900	27915876	1599	1599	1599	1599	0
250	20250306	165800	27915876	1599	1599	1599	1599	0
251	20250306	165700	27915876	1599	1599	1599	1599	0
252	20250306	165600	27915876	1599	1599	1599	1599	0
253	20250306	165500	27915876	1599	1599	1599	1599	0
254	20250306	165400	27915876	1599	1599	1599	1599	0
255	20250306	165300	27915876	1599	1599	1599	1599	0
256	20250306	165200	27915876	1599	1599	1599	1599	0
257	20250306	165100	27915876	1599	1599	1599	1599	0
258	20250306	165000	27915876	1599	1599	1599	1599	0
259	20250306	164900	27915876	1599	1599	1599	1599	0
260	20250306	164800	27915876	1599	1599	1599	1599	0
261	20250306	164700	27915876	1599	1599	1599	1599	0
262	20250306	164600	27915876	1599	1599	1599	1599	0
263	20250306	164500	27915876	1599	1599	1599	1599	0
264	20250306	164400	27915876	1599	1599	1599	1599	0
265	20250306	164300	27915876	1599	1599	1599	1599	0
266	20250306	164200	27915876	1599	1599	1599	1599	0
267	20250306	164100	27915876	1599	1599	1599	1599	0
268	20250306	164000	27915876	1599	1599	1599	1599	0
269	20250306	163900	27915876	1599	1599	1599	1599	0
270	20250306	163800	27915876	1599	1599	1599	1599	0
271	20250306	163700	27915876	1599	1599	1599	1599	0
272	20250306	163600	27915876	1599	1599	1599	1599	447
273	20250306	163500	27915876	1599	1599	1599	1599	0
274	20250306	163400	27915876	1599	1599	1599	1599	0
275	20250306	163300	27915876	1599	1599	1599	1599	0
276	20250306	163200	27915876	1599	1599	1599	1599	0
277	20250306	163100	27915876	1599	1599	1599	1599	0
278	20250306	163000	27915876	1599	1599	1599	1599	0
279	20250306	162900	27915876	1599	1599	1599	1599	0
280	20250306	162800	27915876	1599	1599	1599	1599	0
281	20250306	162700	27915876	1599	1599	1599	1599	0
282	20250306	162600	27915876	1599	1599	1599	1599	0
283	20250306	162500	27915876	1599	1599	1599	1599	0
284	20250306	162400	27915876	1599	1599	1599	1599	0
285	20250306	162300	27915876	1599	1599	1599	1599	0
286	20250306	162200	27915876	1599	1599	1599	1599	0
287	20250306	162100	27915876	1599	1599	1599	1599	0
288	20250306	162000	27915876	1599	1599	1599	1599	0
289	20250306	161900	27915876	1599	1599	1599	1599	0
290	20250306	161800	27915876	1599	1599	1599	1599	0
291	20250306	161700	27915876	1599	1599	1599	1599	0
292	20250306	161600	27915876	1599	1599	1599	1599	0
293	20250306	161500	27915876	1599	1599	1599	1599	0
294	20250306	161400	27915876	1599	1599	1599	1599	0
295	20250306	161300	27915876	1599	1599	1599	1599	0
296	20250306	161200	27915876	1599	1599	1599	1599	0
297	20250306	161100	27915876	1599	1599	1599	1599	0
298	20250306	161000	27915876	1599	1599	1599	1599	0
299	20250306	160900	27915876	1599	1599	1599	1599	0
300	20250306	160800	27915876	1599	1599	1599	1599	0
301	20250306	160700	27915876	1599	1599	1599	1599	0
302	20250306	160600	27915876	1599	1599	1599	1599	447
303	20250306	160500	27915876	1599	1599	1599	1599	0
304	20250306	160400	27915876	1599	1599	1599	1599	0
305	20250306	160300	27915876	1599	1599	1599	1599	0
306	20250306	160200	27915876	1599	1599	1599	1599	0
307	20250306	160100	27915876	1599	1599	1599	1599	0
308	20250306	160000	27915876	1599	1599	1599	1599	0
309	20250306	155900	27915876	1599	1599	1599	1599	0
310	20250306	155800	27915876	1599	1599	1599	1599	0
311	20250306	155700	27915876	1599	1599	1599	1599	0
312	20250306	155600	27915876	1599	1599	1599	1599	0
313	20250306	155500	27915876	1599	1599	1599	1599	0
314	20250306	155400	27915876	1599	1599	1599	1599	0
315	20250306	155300	27915876	1599	1599	1599	1599	0
316	20250306	155200	27915876	1599	1599	1599	1599	0
317	20250306	155100	27915876	1599	1599	1599	1599	0
318	20250306	155000	27915876	1599	1599	1599	1599	0
319	20250306	154900	27915876	1599	1599	1599	1599	0
320	20250306	154800	27915876	1599	1599	1599	1599	0
321	20250306	154700	27915876	1599	1599	1599	1599	0
322	20250306	154600	27915876	1599	1599	1599	1599	0
323	20250306	154500	27915876	1599	1599	1599	1599	0
324	20250306	154400	27915876	1599	1599	1599	1599	0
325	20250306	154300	27915876	1599	1599	1599	1599	0
326	20250306	154200	27915876	1599	1599	1599	1599	0
327	20250306	154100	27915876	1599	1599	1599	1599	0
328	20250306	154000	27915876	1599	1599	1599	1599	0
329	20250306	153900	27915876	1599	1599	1599	1599	0
330	20250306	153800	27915876	1599	1599	1599	1599	0
331	20250306	153700	27915876	1599	1599	1599	1599	0
332	20250306	153600	27915876	1599	1599	1599	1599	447
333	20250306	153500	27915876	1599	1599	1599	1599	0
334	20250306	153400	27915876	1599	1599	1599	1599	0
335	20250306	153300	27915876	1599	1599	1599	1599	0
336	20250306	153200	27915876	1599	1599	1599	1599	0
337	20250306	153100	27915876	1599	1599	1599	1599	0
338	20250306	153000	27915876	1599	1599	1599	1599	447
339	20250306	152900	27201123	1599	1599	1599	1599	0
340	20250306	152800	27201123	1599	1599	1599	1599	0
341	20250306	152700	27201123	1599	1599	1599	1599	0
342	20250306	152600	27201123	1599	1599	1599	1599	0
343	20250306	152500	27201123	1599	1599	1599	1599	0
344	20250306	152400	27201123	1599	1599	1599	1599	0
345	20250306	152300	27201123	1599	1599	1599	1599	0
346	20250306	152200	27201123	1599	1599	1599	1599	0
347	20250306	152100	27201123	1599	1599	1599	1599	0
348	20250306	152000	27201123	1599	1599	1599	1599	0
349	20250306	151900	27201123	1599	1599	1599	1599	1
350	20250306	151800	27199524	1599	1599	1599	1599	0
351	20250306	151700	27199524	1599	1599	1599	1599	10
352	20250306	151600	27183534	1598	1598	1598	1598	0
353	20250306	151500	27183534	1598	1598	1598	1598	100
354	20250306	151400	27023734	1598	1598	1598	1598	0
355	20250306	151300	27023734	1598	1598	1598	1598	40
356	20250306	151200	26959814	1598	1598	1598	1598	399
357	20250306	151100	26322212	1598	1598	1598	1598	0
358	20250306	151000	26322212	1598	1598	1598	1598	0
359	20250306	150900	26322212	1598	1598	1598	1598	1
360	20250306	150800	26320614	1588	1588	1588	1588	0
361	20250306	150700	26320614	1588	1588	1588	1588	51
362	20250306	150600	26239626	1598	1598	1598	1598	0
363	20250306	150500	26239626	1598	1598	1598	1598	0
364	20250306	150400	26239626	1598	1598	1598	1598	0
365	20250306	150300	26239626	1598	1588	1598	1587	78
366	20250306	150200	26115806	1590	1590	1590	1590	0
367	20250306	150100	26115806	1590	1598	1598	1590	1769
368	20250306	150000	23298435	1599	1599	1599	1599	0
369	20250306	145900	23298435	1599	1599	1599	1599	0
370	20250306	145800	23298435	1599	1599	1599	1599	0
371	20250306	145700	23298435	1599	1599	1599	1599	0
372	20250306	145600	23298435	1599	1599	1599	1599	0
373	20250306	145500	23298435	1599	1599	1599	1599	8
374	20250306	145400	23285643	1599	1599	1599	1599	0
375	20250306	145300	23285643	1599	1599	1599	1599	3
376	20250306	145200	23280846	1599	1599	1599	1599	0
377	20250306	145100	23280846	1599	1599	1599	1599	0
378	20250306	145000	23280846	1599	1599	1599	1599	0
379	20250306	144900	23280846	1599	1599	1599	1599	0
380	20250306	144800	23280846	1599	1599	1599	1599	76
381	20250306	144700	23159322	1600	1600	1600	1600	92
382	20250306	144600	23012122	1602	1603	1603	1602	167
383	20250306	144500	22744488	1603	1603	1603	1603	0
384	20250306	144400	22744488	1603	1603	1603	1603	50
385	20250306	144300	22664338	1610	1604	1610	1604	51
386	20250306	144200	22582528	1605	1605	1605	1605	0
387	20250306	144100	22582528	1605	1605	1605	1605	0
388	20250306	144000	22582528	1605	1605	1605	1605	51
389	20250306	143900	22500673	1610	1610	1610	1610	1
390	20250306	143800	22499063	1603	1603	1603	1603	0
391	20250306	143700	22499063	1603	1603	1603	1603	0
392	20250306	143600	22499063	1603	1603	1603	1603	0
393	20250306	143500	22499063	1603	1603	1603	1603	0
394	20250306	143400	22499063	1603	1603	1603	1603	0
395	20250306	143300	22499063	1603	1603	1603	1603	0
396	20250306	143200	22499063	1603	1603	1603	1603	0
397	20250306	143100	22499063	1603	1603	1603	1603	0
398	20250306	143000	22499063	1603	1603	1603	1603	0
399	20250306	142900	22499063	1603	1603	1603	1603	0
400	20250306	142800	22499063	1603	1603	1603	1603	0
401	20250306	142700	22499063	1603	1603	1603	1603	0
402	20250306	142600	22499063	1603	1603	1603	1603	0
403	20250306	142500	22499063	1603	1603	1603	1603	0
404	20250306	142400	22499063	1603	1603	1603	1603	0
405	20250306	142300	22499063	1603	1603	1603	1603	40
406	20250306	142200	22434943	1603	1603	1603	1603	10
407	20250306	142100	22418913	1612	1612	1612	1612	0
408	20250306	142000	22418913	1612	1612	1612	1612	1
409	20250306	141900	22417301	1604	1604	1604	1604	0
410	20250306	141800	22417301	1604	1604	1604	1604	0
411	20250306	141700	22417301	1604	1604	1604	1604	0
412	20250306	141600	22417301	1604	1604	1604	1604	30
413	20250306	141500	22369181	1604	1604	1604	1604	0
414	20250306	141400	22369181	1604	1604	1604	1604	50
415	20250306	141300	22288981	1612	1612	1612	1612	1
416	20250306	141200	22287369	1605	1605	1605	1605	0
417	20250306	141100	22287369	1605	1605	1605	1605	50
418	20250306	141000	22207119	1604	1604	1604	1604	0
419	20250306	140900	22207119	1604	1604	1604	1604	0
420	20250306	140800	22207119	1604	1604	1604	1604	13
421	20250306	140700	22186267	1612	1612	1612	1612	0
422	20250306	140600	22186267	1612	1612	1612	1612	0
423	20250306	140500	22186267	1612	1612	1612	1612	10
424	20250306	140400	22170147	1612	1612	1612	1612	0
425	20250306	140300	22170147	1612	1612	1612	1612	0
426	20250306	140200	22170147	1612	1609	1612	1609	10
427	20250306	140100	22154047	1611	1611	1611	1611	1
428	20250306	140000	22152436	1603	1603	1603	1603	41
429	20250306	135900	22086713	1605	1605	1605	1605	0
430	20250306	135800	22086713	1605	1605	1605	1605	6
431	20250306	135700	22077083	1606	1607	1607	1606	111
432	20250306	135600	21898807	1614	1614	1614	1614	0
433	20250306	135500	21898807	1614	1614	1614	1614	0
434	20250306	135400	21898807	1614	1614	1614	1614	0
435	20250306	135300	21898807	1614	1614	1614	1614	0
436	20250306	135200	21898807	1614	1614	1614	1614	1
437	20250306	135100	21897193	1608	1609	1609	1608	20
438	20250306	135000	21865023	1614	1614	1614	1614	0
439	20250306	134900	21865023	1614	1614	1614	1614	1
440	20250306	134800	21863409	1608	1609	1609	1608	68
441	20250306	134700	21754045	1608	1608	1608	1608	0
442	20250306	134600	21754045	1608	1608	1608	1608	59
443	20250306	134500	21659173	1607	1607	1607	1607	0
444	20250306	134400	21659173	1607	1607	1607	1607	0
445	20250306	134300	21659173	1607	1607	1607	1607	0
446	20250306	134200	21659173	1607	1607	1607	1607	0
447	20250306	134100	21659173	1607	1607	1607	1607	0
448	20250306	134000	21659173	1607	1607	1607	1607	0
449	20250306	133900	21659173	1607	1607	1607	1607	0
450	20250306	133800	21659173	1607	1607	1607	1607	0
451	20250306	133700	21659173	1607	1607	1607	1607	48
452	20250306	133600	21582037	1606	1606	1606	1606	0
453	20250306	133500	21582037	1606	1606	1606	1606	30
454	20250306	133400	21533857	1606	1606	1606	1606	0
455	20250306	133300	21533857	1606	1607	1607	1606	20
456	20250306	133200	21501727	1608	1608	1608	1608	91
457	20250306	133100	21355399	1608	1608	1608	1608	10
458	20250306	133000	21339319	1615	1615	1615	1615	0
459	20250306	132900	21339319	1615	1615	1615	1615	0
460	20250306	132800	21339319	1615	1615	1615	1615	0
461	20250306	132700	21339319	1615	1615	1615	1615	0
462	20250306	132600	21339319	1615	1615	1615	1615	0
463	20250306	132500	21339319	1615	1615	1615	1615	0
464	20250306	132400	21339319	1615	1615	1615	1615	0
465	20250306	132300	21339319	1615	1615	1615	1615	0
466	20250306	132200	21339319	1615	1615	1615	1615	0
467	20250306	132100	21339319	1615	1615	1615	1615	0
468	20250306	132000	21339319	1615	1615	1615	1615	1
469	20250306	131900	21337704	1605	1605	1605	1605	0
470	20250306	131800	21337704	1605	1605	1605	1605	0
471	20250306	131700	21337704	1605	1605	1605	1605	0
472	20250306	131600	21337704	1605	1605	1605	1605	0
473	20250306	131500	21337704	1605	1605	1605	1605	0
474	20250306	131400	21337704	1605	1605	1605	1605	0
475	20250306	131300	21337704	1605	1605	1605	1605	0
476	20250306	131200	21337704	1605	1605	1605	1605	0
477	20250306	131100	21337704	1605	1605	1605	1605	0
478	20250306	131000	21337704	1605	1605	1605	1605	0
479	20250306	130900	21337704	1605	1605	1605	1605	1
480	20250306	130800	21336099	1607	1607	1607	1607	0
481	20250306	130700	21336099	1607	1607	1607	1607	0
482	20250306	130600	21336099	1607	1608	1608	1607	17
483	20250306	130500	21308764	1608	1608	1608	1608	0
484	20250306	130400	21308764	1608	1608	1608	1608	0
485	20250306	130300	21308764	1608	1608	1608	1608	0
486	20250306	130200	21308764	1608	1608	1608	1608	0
487	20250306	130100	21308764	1608	1608	1608	1608	0
488	20250306	130000	21308764	1608	1608	1608	1608	4
489	20250306	125900	21302332	1608	1608	1608	1608	0
490	20250306	125800	21302332	1608	1609	1609	1608	136
491	20250306	125700	21083520	1609	1609	1609	1609	15
492	20250306	125600	21059385	1615	1615	1615	1615	0
493	20250306	125500	21059385	1615	1615	1615	1615	0
494	20250306	125400	21059385	1615	1615	1615	1615	0
495	20250306	125300	21059385	1615	1615	1615	1615	0
496	20250306	125200	21059385	1615	1615	1615	1615	0
497	20250306	125100	21059385	1615	1615	1615	1615	1
498	20250306	125000	21057770	1608	1608	1608	1608	0
499	20250306	124900	21057770	1608	1608	1608	1608	0
500	20250306	124800	21057770	1608	1608	1608	1608	0
501	20250306	124700	21057770	1608	1608	1608	1608	0
502	20250306	124600	21057770	1608	1608	1608	1608	14
503	20250306	124500	21035258	1608	1608	1608	1608	0
504	20250306	124400	21035258	1608	1608	1608	1608	77
505	20250306	124300	20911442	1615	1615	1615	1615	0
506	20250306	124200	20911442	1615	1615	1615	1615	0
507	20250306	124100	20911442	1615	1615	1615	1615	0
508	20250306	124000	20911442	1615	1615	1615	1615	0
509	20250306	123900	20911442	1615	1615	1615	1615	0
510	20250306	123800	20911442	1615	1615	1615	1615	0
511	20250306	123700	20911442	1615	1615	1615	1615	0
512	20250306	123600	20911442	1615	1615	1615	1615	0
513	20250306	123500	20911442	1615	1615	1615	1615	0
514	20250306	123400	20911442	1615	1607	1615	1607	4
515	20250306	123300	20904990	1615	1608	1615	1607	43
516	20250306	123200	20835865	1608	1608	1608	1608	0
517	20250306	123100	20835865	1608	1608	1608	1608	2
518	20250306	123000	20832649	1617	1617	1617	1617	0
519	20250306	122900	20832649	1617	1617	1617	1617	1
520	20250306	122800	20831032	1611	1611	1611	1611	0
521	20250306	122700	20831032	1611	1611	1611	1611	0
522	20250306	122600	20831032	1611	1610	1611	1610	48
523	20250306	122500	20753720	1617	1617	1617	1617	0
524	20250306	122400	20753720	1617	1617	1617	1617	0
525	20250306	122300	20753720	1617	1617	1617	1617	0
526	20250306	122200	20753720	1617	1617	1617	1617	0
527	20250306	122100	20753720	1617	1617	1617	1617	0
528	20250306	122000	20753720	1617	1617	1617	1617	0
529	20250306	121900	20753720	1617	1617	1617	1617	0
530	20250306	121800	20753720	1617	1617	1617	1617	0
531	20250306	121700	20753720	1617	1617	1617	1617	0
532	20250306	121600	20753720	1617	1617	1617	1617	0
533	20250306	121500	20753720	1617	1617	1617	1617	0
534	20250306	121400	20753720	1617	1617	1617	1617	0
535	20250306	121300	20753720	1617	1617	1617	1617	0
536	20250306	121200	20753720	1617	1617	1617	1617	0
537	20250306	121100	20753720	1617	1617	1617	1617	0
538	20250306	121000	20753720	1617	1617	1617	1617	1
539	20250306	120900	20752103	1609	1609	1609	1609	0
540	20250306	120800	20752103	1609	1609	1609	1609	6
541	20250306	120700	20742449	1610	1610	1610	1610	123
542	20250306	120600	20544419	1610	1610	1610	1610	0
543	20250306	120500	20544419	1610	1610	1610	1610	2
544	20250306	120400	20541199	1610	1610	1610	1610	0
545	20250306	120300	20541199	1610	1610	1610	1610	6
546	20250306	120200	20531539	1611	1611	1611	1611	0
547	20250306	120100	20531539	1611	1611	1611	1611	11
548	20250306	120000	20513818	1612	1612	1612	1612	0
549	20250306	115900	20513818	1612	1612	1612	1612	0
550	20250306	115800	20513818	1612	1613	1613	1612	30
551	20250306	115700	20465443	1618	1618	1618	1618	0
552	20250306	115600	20465443	1618	1618	1618	1618	0
553	20250306	115500	20465443	1618	1618	1618	1618	0
554	20250306	115400	20465443	1618	1618	1618	1618	1
555	20250306	115300	20463825	1618	1618	1618	1618	4
556	20250306	115200	20457353	1618	1618	1618	1618	0
557	20250306	115100	20457353	1618	1618	1618	1618	0
558	20250306	115000	20457353	1618	1618	1618	1618	0
559	20250306	114900	20457353	1618	1618	1618	1618	0
560	20250306	114800	20457353	1618	1618	1618	1618	0
561	20250306	114700	20457353	1618	1618	1618	1618	0
562	20250306	114600	20457353	1618	1618	1618	1618	0
563	20250306	114500	20457353	1618	1618	1618	1618	0
564	20250306	114400	20457353	1618	1618	1618	1618	0
565	20250306	114300	20457353	1618	1618	1618	1618	0
566	20250306	114200	20457353	1618	1618	1618	1618	927
567	20250306	114100	18957467	1611	1611	1611	1611	4
568	20250306	114000	18951023	1618	1618	1618	1618	0
569	20250306	113900	18951023	1618	1618	1618	1618	0
570	20250306	113800	18951023	1618	1618	1618	1618	1
571	20250306	113700	18949405	1617	1617	1617	1617	0
572	20250306	113600	18949405	1617	1617	1617	1617	0
573	20250306	113500	18949405	1617	1617	1617	1617	0
574	20250306	113400	18949405	1617	1617	1617	1617	0
575	20250306	113300	18949405	1617	1617	1617	1617	0
576	20250306	113200	18949405	1617	1617	1617	1617	0
577	20250306	113100	18949405	1617	1617	1617	1617	1438
578	20250306	113000	16624159	1617	1617	1617	1617	0
579	20250306	112900	16624159	1617	1617	1617	1617	1466
580	20250306	112800	14253637	1617	1617	1617	1617	0
581	20250306	112700	14253637	1617	1617	1617	1617	0
582	20250306	112600	14253637	1617	1616	1617	1616	92
583	20250306	112500	14104875	1616	1616	1616	1616	25
584	20250306	112400	14064475	1616	1616	1616	1616	0
585	20250306	112300	14064475	1616	1608	1616	1608	11
586	20250306	112200	14046779	1608	1608	1608	1608	0
587	20250306	112100	14046779	1608	1608	1608	1608	0
588	20250306	112000	14046779	1608	1608	1608	1608	0
589	20250306	111900	14046779	1608	1608	1608	1608	0
590	20250306	111800	14046779	1608	1608	1608	1608	0
591	20250306	111700	14046779	1608	1608	1608	1608	0
592	20250306	111600	14046779	1608	1608	1608	1608	0
593	20250306	111500	14046779	1608	1608	1608	1608	0
594	20250306	111400	14046779	1608	1608	1608	1608	0
595	20250306	111300	14046779	1608	1608	1608	1608	16
596	20250306	111200	14021051	1609	1609	1609	1609	16
597	20250306	111100	13995307	1618	1618	1618	1618	0
598	20250306	111000	13995307	1618	1618	1618	1618	0
599	20250306	110900	13995307	1618	1618	1618	1618	0
600	20250306	110800	13995307	1618	1618	1618	1618	1
601	20250306	110700	13993689	1618	1618	1618	1618	1
602	20250306	110600	13992071	1617	1617	1617	1617	1856
603	20250306	110500	10990919	1617	1617	1617	1617	1
604	20250306	110400	10989302	1610	1610	1617	1609	299
605	20250306	110300	10507951	1616	1616	1616	1616	0
606	20250306	110200	10507951	1616	1616	1616	1616	0
607	20250306	110100	10507951	1616	1616	1616	1616	0
608	20250306	110000	10507951	1616	1616	1616	1616	0
609	20250306	105900	10507951	1616	1616	1616	1616	0
610	20250306	105800	10507951	1616	1616	1616	1616	0
611	20250306	105700	10507951	1616	1616	1616	1616	0
612	20250306	105600	10507951	1616	1616	1616	1616	0
613	20250306	105500	10507951	1616	1616	1616	1616	0
614	20250306	105400	10507951	1616	1616	1616	1616	0
615	20250306	105300	10507951	1616	1616	1616	1616	0
616	20250306	105200	10507951	1616	1616	1616	1616	0
617	20250306	105100	10507951	1616	1616	1616	1616	0
618	20250306	105000	10507951	1616	1616	1616	1616	0
619	20250306	104900	10507951	1616	1616	1616	1616	0
620	20250306	104800	10507951	1616	1616	1616	1616	0
621	20250306	104700	10507951	1616	1616	1616	1616	18
622	20250306	104600	10478863	1616	1616	1616	1616	0
623	20250306	104500	10478863	1616	1616	1616	1616	0
624	20250306	104400	10478863	1616	1616	1616	1616	0
625	20250306	104300	10478863	1616	1616	1616	1616	0
626	20250306	104200	10478863	1616	1616	1616	1616	0
627	20250306	104100	10478863	1616	1616	1616	1616	0
628	20250306	104000	10478863	1616	1616	1616	1616	0
629	20250306	103900	10478863	1616	1616	1616	1616	0
630	20250306	103800	10478863	1616	1616	1616	1616	0
631	20250306	103700	10478863	1616	1616	1616	1616	0
632	20250306	103600	10478863	1616	1616	1616	1616	0
633	20250306	103500	10478863	1616	1616	1616	1616	0
634	20250306	103400	10478863	1616	1616	1616	1616	0
635	20250306	103300	10478863	1616	1616	1616	1616	0
636	20250306	103200	10478863	1616	1616	1616	1616	0
637	20250306	103100	10478863	1616	1616	1616	1616	0
638	20250306	103000	10478863	1616	1616	1616	1616	0
639	20250306	102900	10478863	1616	1616	1616	1616	0
640	20250306	102800	10478863	1616	1616	1616	1616	0
641	20250306	102700	10478863	1616	1616	1616	1616	0
642	20250306	102600	10478863	1616	1616	1616	1616	0
643	20250306	102500	10478863	1616	1616	1616	1616	0
644	20250306	102400	10478863	1616	1616	1616	1616	0
645	20250306	102300	10478863	1616	1616	1616	1616	0
646	20250306	102200	10478863	1616	1616	1616	1616	0
647	20250306	102100	10478863	1616	1616	1616	1616	0
648	20250306	102000	10478863	1616	1616	1616	1616	0
649	20250306	101900	10478863	1616	1616	1616	1616	0
650	20250306	101800	10478863	1616	1616	1616	1616	0
651	20250306	101700	10478863	1616	1616	1616	1616	1
652	20250306	101600	10477247	1616	1600	1616	1600	4
653	20250306	101500	10470831	1600	1600	1600	1600	9
654	20250306	101400	10456431	1616	1616	1616	1616	0
655	20250306	101300	10456431	1616	1616	1616	1616	0
656	20250306	101200	10456431	1616	1616	1616	1616	0
657	20250306	101100	10456431	1616	1616	1616	1616	0
658	20250306	101000	10456431	1616	1616	1616	1616	0
659	20250306	100900	10456431	1616	1616	1616	1616	0
660	20250306	100800	10456431	1616	1616	1616	1616	0
661	20250306	100700	10456431	1616	1616	1616	1616	0
662	20250306	100600	10456431	1616	1616	1616	1616	1
663	20250306	100500	10454815	1616	1616	1616	1616	2
664	20250306	100400	10451583	1616	1616	1616	1616	1
665	20250306	100300	10449967	1616	1616	1616	1616	0
666	20250306	100200	10449967	1616	1589	1616	1589	15
667	20250306	100100	10426023	1590	1602	1602	1590	5
668	20250306	100000	10418043	1618	1602	1618	1587	24
669	20250306	095900	10379403	1618	1618	1618	1618	0
670	20250306	095800	10379403	1618	1618	1618	1618	0
671	20250306	095700	10379403	1618	1618	1618	1618	0
672	20250306	095600	10379403	1618	1618	1618	1618	0
673	20250306	095500	10379403	1618	1618	1618	1618	0
674	20250306	095400	10379403	1618	1618	1618	1618	0
675	20250306	095300	10379403	1618	1618	1618	1618	0
676	20250306	095200	10379403	1618	1618	1618	1618	1
677	20250306	095100	10377785	1605	1605	1605	1605	0
678	20250306	095000	10377785	1605	1605	1605	1605	82
679	20250306	094900	10246175	1618	1618	1618	1618	0
680	20250306	094800	10246175	1618	1618	1618	1618	0
681	20250306	094700	10246175	1618	1618	1618	1618	0
682	20250306	094600	10246175	1618	1618	1618	1618	0
683	20250306	094500	10246175	1618	1618	1618	1618	0
684	20250306	094400	10246175	1618	1618	1618	1618	3
685	20250306	094300	10241321	1618	1618	1618	1618	4
686	20250306	094200	10234849	1618	1618	1618	1618	80
687	20250306	094100	10105409	1618	1618	1618	1618	0
688	20250306	094000	10105409	1618	1618	1618	1618	0
689	20250306	093900	10105409	1618	1618	1618	1618	0
690	20250306	093800	10105409	1618	1618	1618	1618	0
691	20250306	093700	10105409	1618	1618	1618	1618	5
692	20250306	093600	10097319	1618	1618	1618	1618	50
693	20250306	093500	10016419	1618	1618	1618	1618	250
694	20250306	093400	9611919	1619	1619	1619	1619	0
695	20250306	093300	9611919	1619	1619	1619	1619	0
696	20250306	093200	9611919	1619	1619	1619	1619	0
697	20250306	093100	9611919	1619	1619	1619	1619	0
698	20250306	093000	9611919	1619	1619	1619	1619	270
699	20250306	092900	9174789	1619	1619	1619	1619	0
700	20250306	092800	9174789	1619	1618	1619	1618	220
701	20250306	092700	8818624	1608	1614	1619	1608	6
702	20250306	092600	8808942	1619	1619	1619	1619	0
703	20250306	092500	8808942	1619	1619	1619	1619	1
704	20250306	092400	8807323	1599	1604	1619	1580	1083
705	20250306	092300	7087295	1604	1611	1611	1604	269
706	20250306	092200	6655741	1614	1614	1614	1614	100
707	20250306	092100	6494341	1614	1617	1626	1614	209
708	20250306	092000	6155426	1628	1628	1628	1628	0
709	20250306	091900	6155426	1628	1614	1628	1614	601
710	20250306	091800	5185398	1629	1629	1629	1629	1
711	20250306	091700	5183769	1629	1629	1629	1629	0
712	20250306	091600	5183769	1629	1628	1629	1628	293
713	20250306	091500	4706673	1626	1626	1626	1626	400
714	20250306	091400	4056273	1629	1629	1629	1629	0
715	20250306	091300	4056273	1629	1629	1629	1629	0
716	20250306	091200	4056273	1629	1629	1629	1629	0
717	20250306	091100	4056273	1629	1629	1629	1629	0
718	20250306	091000	4056273	1629	1629	1629	1629	1
719	20250306	090900	4054644	1626	1617	1626	1617	4
720	20250306	090800	4048158	1630	1630	1630	1614	3
721	20250306	090700	4043284	1611	1611	1611	1611	1
722	20250306	090600	4041673	1631	1631	1631	1631	0
723	20250306	090500	4041673	1631	1631	1631	1631	0
724	20250306	090400	4041673	1631	1631	1631	1631	0
725	20250306	090300	4041673	1631	1606	1631	1606	19
726	20250306	090200	4010709	1631	1631	1631	1631	0
727	20250306	090100	4010709	1631	1640	1640	1631	1413
728	20250306	090000	1706097	1631	1631	1640	1631	1046