KissMeData/254120/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	210100	161704204	1560	1560	1560	1560	647
3	20250306	210000	161704204	1560	1560	1560	1560	0
4	20250306	205900	161704204	1560	1560	1560	1560	0
5	20250306	205800	161704204	1560	1560	1560	1560	0
6	20250306	205700	161704204	1560	1560	1560	1560	0
7	20250306	205600	161704204	1560	1560	1560	1560	0
8	20250306	205500	161704204	1560	1560	1560	1560	0
9	20250306	205400	161704204	1560	1560	1560	1560	0
10	20250306	205300	161704204	1560	1560	1560	1560	0
11	20250306	205200	161704204	1560	1560	1560	1560	0
12	20250306	205100	161704204	1560	1560	1560	1560	0
13	20250306	205000	161704204	1560	1560	1560	1560	0
14	20250306	204900	161704204	1560	1560	1560	1560	0
15	20250306	204800	161704204	1560	1560	1560	1560	0
16	20250306	204700	161704204	1560	1560	1560	1560	0
17	20250306	204600	161704204	1560	1560	1560	1560	0
18	20250306	204500	161704204	1560	1560	1560	1560	0
19	20250306	204400	161704204	1560	1560	1560	1560	0
20	20250306	204300	161704204	1560	1560	1560	1560	0
21	20250306	204200	161704204	1560	1560	1560	1560	0
22	20250306	204100	161704204	1560	1560	1560	1560	0
23	20250306	204000	161704204	1560	1560	1560	1560	0
24	20250306	203900	161704204	1560	1560	1560	1560	0
25	20250306	203800	161704204	1560	1560	1560	1560	0
26	20250306	203700	161704204	1560	1560	1560	1560	0
27	20250306	203600	161704204	1560	1560	1560	1560	0
28	20250306	203500	161704204	1560	1560	1560	1560	0
29	20250306	203400	161704204	1560	1560	1560	1560	0
30	20250306	203300	161704204	1560	1560	1560	1560	0
31	20250306	203200	161704204	1560	1560	1560	1560	0
32	20250306	203100	161704204	1560	1560	1560	1560	647
33	20250306	203000	161704204	1560	1560	1560	1560	0
34	20250306	202900	161704204	1560	1560	1560	1560	0
35	20250306	202800	161704204	1560	1560	1560	1560	0
36	20250306	202700	161704204	1560	1560	1560	1560	0
37	20250306	202600	161704204	1560	1560	1560	1560	0
38	20250306	202500	161704204	1560	1560	1560	1560	0
39	20250306	202400	161704204	1560	1560	1560	1560	0
40	20250306	202300	161704204	1560	1560	1560	1560	0
41	20250306	202200	161704204	1560	1560	1560	1560	0
42	20250306	202100	161704204	1560	1560	1560	1560	0
43	20250306	202000	161704204	1560	1560	1560	1560	0
44	20250306	201900	161704204	1560	1560	1560	1560	0
45	20250306	201800	161704204	1560	1560	1560	1560	0
46	20250306	201700	161704204	1560	1560	1560	1560	0
47	20250306	201600	161704204	1560	1560	1560	1560	0
48	20250306	201500	161704204	1560	1560	1560	1560	0
49	20250306	201400	161704204	1560	1560	1560	1560	0
50	20250306	201300	161704204	1560	1560	1560	1560	0
51	20250306	201200	161704204	1560	1560	1560	1560	0
52	20250306	201100	161704204	1560	1560	1560	1560	0
53	20250306	201000	161704204	1560	1560	1560	1560	0
54	20250306	200900	161704204	1560	1560	1560	1560	0
55	20250306	200800	161704204	1560	1560	1560	1560	0
56	20250306	200700	161704204	1560	1560	1560	1560	0
57	20250306	200600	161704204	1560	1560	1560	1560	0
58	20250306	200500	161704204	1560	1560	1560	1560	0
59	20250306	200400	161704204	1560	1560	1560	1560	0
60	20250306	200300	161704204	1560	1560	1560	1560	0
61	20250306	200200	161704204	1560	1560	1560	1560	0
62	20250306	200100	161704204	1560	1560	1560	1560	647
63	20250306	200000	161704204	1560	1560	1560	1560	0
64	20250306	195900	161704204	1560	1560	1560	1560	0
65	20250306	195800	161704204	1560	1560	1560	1560	0
66	20250306	195700	161704204	1560	1560	1560	1560	0
67	20250306	195600	161704204	1560	1560	1560	1560	0
68	20250306	195500	161704204	1560	1560	1560	1560	0
69	20250306	195400	161704204	1560	1560	1560	1560	0
70	20250306	195300	161704204	1560	1560	1560	1560	0
71	20250306	195200	161704204	1560	1560	1560	1560	0
72	20250306	195100	161704204	1560	1560	1560	1560	0
73	20250306	195000	161704204	1560	1560	1560	1560	0
74	20250306	194900	161704204	1560	1560	1560	1560	0
75	20250306	194800	161704204	1560	1560	1560	1560	0
76	20250306	194700	161704204	1560	1560	1560	1560	0
77	20250306	194600	161704204	1560	1560	1560	1560	0
78	20250306	194500	161704204	1560	1560	1560	1560	0
79	20250306	194400	161704204	1560	1560	1560	1560	0
80	20250306	194300	161704204	1560	1560	1560	1560	0
81	20250306	194200	161704204	1560	1560	1560	1560	0
82	20250306	194100	161704204	1560	1560	1560	1560	0
83	20250306	194000	161704204	1560	1560	1560	1560	0
84	20250306	193900	161704204	1560	1560	1560	1560	0
85	20250306	193800	161704204	1560	1560	1560	1560	0
86	20250306	193700	161704204	1560	1560	1560	1560	0
87	20250306	193600	161704204	1560	1560	1560	1560	0
88	20250306	193500	161704204	1560	1560	1560	1560	0
89	20250306	193400	161704204	1560	1560	1560	1560	0
90	20250306	193300	161704204	1560	1560	1560	1560	0
91	20250306	193200	161704204	1560	1560	1560	1560	0
92	20250306	193100	161704204	1560	1560	1560	1560	647
93	20250306	193000	161704204	1560	1560	1560	1560	0
94	20250306	192900	161704204	1560	1560	1560	1560	0
95	20250306	192800	161704204	1560	1560	1560	1560	0
96	20250306	192700	161704204	1560	1560	1560	1560	0
97	20250306	192600	161704204	1560	1560	1560	1560	0
98	20250306	192500	161704204	1560	1560	1560	1560	0
99	20250306	192400	161704204	1560	1560	1560	1560	0
100	20250306	192300	161704204	1560	1560	1560	1560	0
101	20250306	192200	161704204	1560	1560	1560	1560	0
102	20250306	192100	161704204	1560	1560	1560	1560	0
103	20250306	192000	161704204	1560	1560	1560	1560	0
104	20250306	191900	161704204	1560	1560	1560	1560	0
105	20250306	191800	161704204	1560	1560	1560	1560	0
106	20250306	191700	161704204	1560	1560	1560	1560	0
107	20250306	191600	161704204	1560	1560	1560	1560	0
108	20250306	191500	161704204	1560	1560	1560	1560	0
109	20250306	191400	161704204	1560	1560	1560	1560	0
110	20250306	191300	161704204	1560	1560	1560	1560	0
111	20250306	191200	161704204	1560	1560	1560	1560	0
112	20250306	191100	161704204	1560	1560	1560	1560	0
113	20250306	191000	161704204	1560	1560	1560	1560	0
114	20250306	190900	161704204	1560	1560	1560	1560	0
115	20250306	190800	161704204	1560	1560	1560	1560	0
116	20250306	190700	161704204	1560	1560	1560	1560	0
117	20250306	190600	161704204	1560	1560	1560	1560	0
118	20250306	190500	161704204	1560	1560	1560	1560	0
119	20250306	190400	161704204	1560	1560	1560	1560	0
120	20250306	190300	161704204	1560	1560	1560	1560	0
121	20250306	190200	161704204	1560	1560	1560	1560	0
122	20250306	190100	161704204	1560	1560	1560	1560	647
123	20250306	190000	161704204	1560	1560	1560	1560	0
124	20250306	185900	161704204	1560	1560	1560	1560	0
125	20250306	185800	161704204	1560	1560	1560	1560	0
126	20250306	185700	161704204	1560	1560	1560	1560	0
127	20250306	185600	161704204	1560	1560	1560	1560	0
128	20250306	185500	161704204	1560	1560	1560	1560	0
129	20250306	185400	161704204	1560	1560	1560	1560	0
130	20250306	185300	161704204	1560	1560	1560	1560	0
131	20250306	185200	161704204	1560	1560	1560	1560	0
132	20250306	185100	161704204	1560	1560	1560	1560	0
133	20250306	185000	161704204	1560	1560	1560	1560	0
134	20250306	184900	161704204	1560	1560	1560	1560	0
135	20250306	184800	161704204	1560	1560	1560	1560	0
136	20250306	184700	161704204	1560	1560	1560	1560	0
137	20250306	184600	161704204	1560	1560	1560	1560	0
138	20250306	184500	161704204	1560	1560	1560	1560	0
139	20250306	184400	161704204	1560	1560	1560	1560	0
140	20250306	184300	161704204	1560	1560	1560	1560	0
141	20250306	184200	161704204	1560	1560	1560	1560	0
142	20250306	184100	161704204	1560	1560	1560	1560	0
143	20250306	184000	161704204	1560	1560	1560	1560	0
144	20250306	183900	161704204	1560	1560	1560	1560	0
145	20250306	183800	161704204	1560	1560	1560	1560	0
146	20250306	183700	161704204	1560	1560	1560	1560	0
147	20250306	183600	161704204	1560	1560	1560	1560	0
148	20250306	183500	161704204	1560	1560	1560	1560	0
149	20250306	183400	161704204	1560	1560	1560	1560	0
150	20250306	183300	161704204	1560	1560	1560	1560	0
151	20250306	183200	161704204	1560	1560	1560	1560	0
152	20250306	183100	161704204	1560	1560	1560	1560	647
153	20250306	183000	161704204	1560	1560	1560	1560	0
154	20250306	182900	161704204	1560	1560	1560	1560	0
155	20250306	182800	161704204	1560	1560	1560	1560	0
156	20250306	182700	161704204	1560	1560	1560	1560	0
157	20250306	182600	161704204	1560	1560	1560	1560	0
158	20250306	182500	161704204	1560	1560	1560	1560	0
159	20250306	182400	161704204	1560	1560	1560	1560	0
160	20250306	182300	161704204	1560	1560	1560	1560	0
161	20250306	182200	161704204	1560	1560	1560	1560	0
162	20250306	182100	161704204	1560	1560	1560	1560	0
163	20250306	182000	161704204	1560	1560	1560	1560	0
164	20250306	181900	161704204	1560	1560	1560	1560	0
165	20250306	181800	161704204	1560	1560	1560	1560	0
166	20250306	181700	161704204	1560	1560	1560	1560	0
167	20250306	181600	161704204	1560	1560	1560	1560	0
168	20250306	181500	161704204	1560	1560	1560	1560	0
169	20250306	181400	161704204	1560	1560	1560	1560	0
170	20250306	181300	161704204	1560	1560	1560	1560	0
171	20250306	181200	161704204	1560	1560	1560	1560	0
172	20250306	181100	161704204	1560	1560	1560	1560	0
173	20250306	181000	161704204	1560	1560	1560	1560	0
174	20250306	180900	161704204	1560	1560	1560	1560	0
175	20250306	180800	161704204	1560	1560	1560	1560	0
176	20250306	180700	161704204	1560	1560	1560	1560	0
177	20250306	180600	161704204	1560	1560	1560	1560	0
178	20250306	180500	161704204	1560	1560	1560	1560	0
179	20250306	180400	161704204	1560	1560	1560	1560	0
180	20250306	180300	161704204	1560	1560	1560	1560	0
181	20250306	180200	161704204	1560	1560	1560	1560	0
182	20250306	180100	161704204	1560	1560	1560	1560	647
183	20250306	180000	161704204	1560	1560	1560	1560	0
184	20250306	175900	161704204	1560	1560	1560	1560	0
185	20250306	175800	161704204	1560	1560	1560	1560	0
186	20250306	175700	161704204	1560	1560	1560	1560	0
187	20250306	175600	161704204	1560	1560	1560	1560	0
188	20250306	175500	161704204	1560	1560	1560	1560	0
189	20250306	175400	161704204	1560	1560	1560	1560	0
190	20250306	175300	161704204	1560	1560	1560	1560	0
191	20250306	175200	161704204	1560	1560	1560	1560	0
192	20250306	175100	161704204	1560	1560	1560	1560	0
193	20250306	175000	161704204	1560	1560	1560	1560	0
194	20250306	174900	161704204	1560	1560	1560	1560	0
195	20250306	174800	161704204	1560	1560	1560	1560	0
196	20250306	174700	161704204	1560	1560	1560	1560	0
197	20250306	174600	161704204	1560	1560	1560	1560	0
198	20250306	174500	161704204	1560	1560	1560	1560	0
199	20250306	174400	161704204	1560	1560	1560	1560	0
200	20250306	174300	161704204	1560	1560	1560	1560	0
201	20250306	174200	161704204	1560	1560	1560	1560	0
202	20250306	174100	161704204	1560	1560	1560	1560	0
203	20250306	174000	161704204	1560	1560	1560	1560	0
204	20250306	173900	161704204	1560	1560	1560	1560	0
205	20250306	173800	161704204	1560	1560	1560	1560	0
206	20250306	173700	161704204	1560	1560	1560	1560	0
207	20250306	173600	161704204	1560	1560	1560	1560	0
208	20250306	173500	161704204	1560	1560	1560	1560	0
209	20250306	173400	161704204	1560	1560	1560	1560	0
210	20250306	173300	161704204	1560	1560	1560	1560	0
211	20250306	173200	161704204	1560	1560	1560	1560	0
212	20250306	173100	161704204	1560	1560	1560	1560	647
213	20250306	173000	161704204	1560	1560	1560	1560	0
214	20250306	172900	161704204	1560	1560	1560	1560	0
215	20250306	172800	161704204	1560	1560	1560	1560	0
216	20250306	172700	161704204	1560	1560	1560	1560	0
217	20250306	172600	161704204	1560	1560	1560	1560	0
218	20250306	172500	161704204	1560	1560	1560	1560	0
219	20250306	172400	161704204	1560	1560	1560	1560	0
220	20250306	172300	161704204	1560	1560	1560	1560	0
221	20250306	172200	161704204	1560	1560	1560	1560	0
222	20250306	172100	161704204	1560	1560	1560	1560	0
223	20250306	172000	161704204	1560	1560	1560	1560	0
224	20250306	171900	161704204	1560	1560	1560	1560	0
225	20250306	171800	161704204	1560	1560	1560	1560	0
226	20250306	171700	161704204	1560	1560	1560	1560	0
227	20250306	171600	161704204	1560	1560	1560	1560	0
228	20250306	171500	161704204	1560	1560	1560	1560	0
229	20250306	171400	161704204	1560	1560	1560	1560	0
230	20250306	171300	161704204	1560	1560	1560	1560	0
231	20250306	171200	161704204	1560	1560	1560	1560	0
232	20250306	171100	161704204	1560	1560	1560	1560	0
233	20250306	171000	161704204	1560	1560	1560	1560	0
234	20250306	170900	161704204	1560	1560	1560	1560	0
235	20250306	170800	161704204	1560	1560	1560	1560	0
236	20250306	170700	161704204	1560	1560	1560	1560	0
237	20250306	170600	161704204	1560	1560	1560	1560	0
238	20250306	170500	161704204	1560	1560	1560	1560	0
239	20250306	170400	161704204	1560	1560	1560	1560	0
240	20250306	170300	161704204	1560	1560	1560	1560	0
241	20250306	170200	161704204	1560	1560	1560	1560	0
242	20250306	170100	161704204	1560	1560	1560	1560	647
243	20250306	170000	161704204	1560	1560	1560	1560	0
244	20250306	165900	161704204	1560	1560	1560	1560	0
245	20250306	165800	161704204	1560	1560	1560	1560	0
246	20250306	165700	161704204	1560	1560	1560	1560	0
247	20250306	165600	161704204	1560	1560	1560	1560	0
248	20250306	165500	161704204	1560	1560	1560	1560	0
249	20250306	165400	161704204	1560	1560	1560	1560	0
250	20250306	165300	161704204	1560	1560	1560	1560	0
251	20250306	165200	161704204	1560	1560	1560	1560	0
252	20250306	165100	161704204	1560	1560	1560	1560	0
253	20250306	165000	161704204	1560	1560	1560	1560	0
254	20250306	164900	161704204	1560	1560	1560	1560	0
255	20250306	164800	161704204	1560	1560	1560	1560	0
256	20250306	164700	161704204	1560	1560	1560	1560	0
257	20250306	164600	161704204	1560	1560	1560	1560	0
258	20250306	164500	161704204	1560	1560	1560	1560	0
259	20250306	164400	161704204	1560	1560	1560	1560	0
260	20250306	164300	161704204	1560	1560	1560	1560	0
261	20250306	164200	161704204	1560	1560	1560	1560	0
262	20250306	164100	161704204	1560	1560	1560	1560	0
263	20250306	164000	161704204	1560	1560	1560	1560	0
264	20250306	163900	161704204	1560	1560	1560	1560	0
265	20250306	163800	161704204	1560	1560	1560	1560	0
266	20250306	163700	161704204	1560	1560	1560	1560	0
267	20250306	163600	161704204	1560	1560	1560	1560	0
268	20250306	163500	161704204	1560	1560	1560	1560	0
269	20250306	163400	161704204	1560	1560	1560	1560	0
270	20250306	163300	161704204	1560	1560	1560	1560	0
271	20250306	163200	161704204	1560	1560	1560	1560	0
272	20250306	163100	161704204	1560	1560	1560	1560	647
273	20250306	163000	161704204	1560	1560	1560	1560	0
274	20250306	162900	161704204	1560	1560	1560	1560	0
275	20250306	162800	161704204	1560	1560	1560	1560	0
276	20250306	162700	161704204	1560	1560	1560	1560	0
277	20250306	162600	161704204	1560	1560	1560	1560	0
278	20250306	162500	161704204	1560	1560	1560	1560	0
279	20250306	162400	161704204	1560	1560	1560	1560	0
280	20250306	162300	161704204	1560	1560	1560	1560	0
281	20250306	162200	161704204	1560	1560	1560	1560	0
282	20250306	162100	161704204	1560	1560	1560	1560	0
283	20250306	162000	161704204	1560	1560	1560	1560	0
284	20250306	161900	161704204	1560	1560	1560	1560	0
285	20250306	161800	161704204	1560	1560	1560	1560	0
286	20250306	161700	161704204	1560	1560	1560	1560	0
287	20250306	161600	161704204	1560	1560	1560	1560	0
288	20250306	161500	161704204	1560	1560	1560	1560	0
289	20250306	161400	161704204	1560	1560	1560	1560	0
290	20250306	161300	161704204	1560	1560	1560	1560	0
291	20250306	161200	161704204	1560	1560	1560	1560	0
292	20250306	161100	161704204	1560	1560	1560	1560	0
293	20250306	161000	161704204	1560	1560	1560	1560	0
294	20250306	160900	161704204	1560	1560	1560	1560	0
295	20250306	160800	161704204	1560	1560	1560	1560	0
296	20250306	160700	161704204	1560	1560	1560	1560	0
297	20250306	160600	161704204	1560	1560	1560	1560	0
298	20250306	160500	161704204	1560	1560	1560	1560	0
299	20250306	160400	161704204	1560	1560	1560	1560	0
300	20250306	160300	161704204	1560	1560	1560	1560	0
301	20250306	160200	161704204	1560	1560	1560	1560	0
302	20250306	160100	161704204	1560	1560	1560	1560	647
303	20250306	160000	161704204	1560	1560	1560	1560	0
304	20250306	155900	161704204	1560	1560	1560	1560	0
305	20250306	155800	161704204	1560	1560	1560	1560	0
306	20250306	155700	161704204	1560	1560	1560	1560	0
307	20250306	155600	161704204	1560	1560	1560	1560	0
308	20250306	155500	161704204	1560	1560	1560	1560	0
309	20250306	155400	161704204	1560	1560	1560	1560	0
310	20250306	155300	161704204	1560	1560	1560	1560	0
311	20250306	155200	161704204	1560	1560	1560	1560	0
312	20250306	155100	161704204	1560	1560	1560	1560	0
313	20250306	155000	161704204	1560	1560	1560	1560	0
314	20250306	154900	161704204	1560	1560	1560	1560	0
315	20250306	154800	161704204	1560	1560	1560	1560	0
316	20250306	154700	161704204	1560	1560	1560	1560	0
317	20250306	154600	161704204	1560	1560	1560	1560	0
318	20250306	154500	161704204	1560	1560	1560	1560	0
319	20250306	154400	161704204	1560	1560	1560	1560	0
320	20250306	154300	161704204	1560	1560	1560	1560	0
321	20250306	154200	161704204	1560	1560	1560	1560	0
322	20250306	154100	161704204	1560	1560	1560	1560	0
323	20250306	154000	161704204	1560	1560	1560	1560	0
324	20250306	153900	161704204	1560	1560	1560	1560	0
325	20250306	153800	161704204	1560	1560	1560	1560	0
326	20250306	153700	161704204	1560	1560	1560	1560	0
327	20250306	153600	161704204	1560	1560	1560	1560	0
328	20250306	153500	161704204	1560	1560	1560	1560	0
329	20250306	153400	161704204	1560	1560	1560	1560	0
330	20250306	153300	161704204	1560	1560	1560	1560	0
331	20250306	153200	161704204	1560	1560	1560	1560	0
332	20250306	153100	161704204	1560	1560	1560	1560	647
333	20250306	153000	161704204	1560	1560	1560	1560	647
334	20250306	152900	160694884	1556	1556	1556	1556	0
335	20250306	152800	160694884	1556	1556	1556	1556	0
336	20250306	152700	160694884	1556	1556	1556	1556	0
337	20250306	152600	160694884	1556	1556	1556	1556	0
338	20250306	152500	160694884	1556	1556	1556	1556	0
339	20250306	152400	160694884	1556	1556	1556	1556	0
340	20250306	152300	160694884	1556	1556	1556	1556	0
341	20250306	152200	160694884	1556	1556	1556	1556	0
342	20250306	152100	160694884	1556	1556	1556	1556	0
343	20250306	152000	160694884	1556	1556	1556	1556	0
344	20250306	151900	160694884	1556	1555	1556	1555	156
345	20250306	151800	160452268	1556	1555	1556	1555	5607
346	20250306	151700	151732882	1556	1555	1556	1555	359
347	20250306	151600	151174567	1556	1557	1557	1556	1202
348	20250306	151500	149304254	1558	1558	1558	1558	0
349	20250306	151400	149304254	1558	1558	1558	1558	0
350	20250306	151300	149304254	1558	1558	1558	1558	0
351	20250306	151200	149304254	1558	1558	1558	1558	0
352	20250306	151100	149304254	1558	1556	1558	1556	110
353	20250306	151000	149133074	1556	1556	1556	1556	95
354	20250306	150900	148985254	1556	1556	1556	1556	43
355	20250306	150800	148918346	1555	1555	1556	1555	843
356	20250306	150700	147607477	1555	1555	1555	1555	0
357	20250306	150600	147607477	1555	1556	1556	1555	1777
358	20250306	150500	144843000	1556	1556	1556	1556	168
359	20250306	150400	144581592	1556	1556	1556	1556	0
360	20250306	150300	144581592	1556	1557	1557	1556	105
361	20250306	150200	144418197	1559	1559	1559	1559	0
362	20250306	150100	144418197	1559	1559	1559	1559	0
363	20250306	150000	144418197	1559	1559	1559	1559	97
364	20250306	145900	144266974	1559	1559	1559	1559	50
365	20250306	145800	144189024	1559	1559	1559	1559	0
366	20250306	145700	144189024	1559	1559	1559	1559	10
367	20250306	145600	144173434	1560	1560	1560	1560	1
368	20250306	145500	144171874	1560	1560	1560	1560	0
369	20250306	145400	144171874	1560	1560	1560	1560	0
370	20250306	145300	144171874	1560	1560	1560	1560	100
371	20250306	145200	144015874	1560	1560	1560	1560	0
372	20250306	145100	144015874	1560	1557	1560	1556	11233
373	20250306	145000	126536801	1556	1556	1556	1556	0
374	20250306	144900	126536801	1556	1556	1556	1556	0
375	20250306	144800	126536801	1556	1556	1556	1556	1087
376	20250306	144700	124845429	1556	1559	1559	1556	8123
377	20250306	144600	112185449	1560	1560	1560	1560	1
378	20250306	144500	112183889	1560	1560	1560	1560	0
379	20250306	144400	112183889	1560	1560	1560	1560	1
380	20250306	144300	112182329	1560	1560	1560	1560	0
381	20250306	144200	112182329	1560	1560	1560	1560	41
382	20250306	144100	112118369	1560	1560	1560	1560	11
383	20250306	144000	112101209	1560	1560	1560	1560	114
384	20250306	143900	111923369	1560	1560	1560	1560	28
385	20250306	143800	111879689	1560	1560	1560	1560	18
386	20250306	143700	111851609	1560	1560	1560	1560	1
387	20250306	143600	111850049	1559	1560	1560	1559	13
388	20250306	143500	111829772	1560	1560	1560	1560	10
389	20250306	143400	111814172	1560	1560	1560	1560	10
390	20250306	143300	111798572	1560	1560	1560	1560	0
391	20250306	143200	111798572	1560	1560	1560	1560	100
392	20250306	143100	111642572	1559	1559	1559	1559	55
393	20250306	143000	111556827	1559	1559	1559	1559	0
394	20250306	142900	111556827	1559	1559	1559	1559	0
395	20250306	142800	111556827	1559	1559	1559	1559	0
396	20250306	142700	111556827	1559	1559	1559	1559	2
397	20250306	142600	111553709	1560	1560	1560	1560	0
398	20250306	142500	111553709	1560	1560	1560	1560	0
399	20250306	142400	111553709	1560	1560	1560	1560	1
400	20250306	142300	111552149	1559	1559	1559	1559	2300
401	20250306	142200	107966449	1558	1558	1558	1558	0
402	20250306	142100	107966449	1558	1558	1558	1558	0
403	20250306	142000	107966449	1558	1558	1558	1558	0
404	20250306	141900	107966449	1558	1558	1558	1558	0
405	20250306	141800	107966449	1558	1558	1558	1558	2
406	20250306	141700	107963333	1558	1558	1558	1558	0
407	20250306	141600	107963333	1558	1558	1558	1558	0
408	20250306	141500	107963333	1558	1558	1558	1558	1237
409	20250306	141400	106036087	1558	1558	1558	1558	0
410	20250306	141300	106036087	1558	1558	1558	1558	0
411	20250306	141200	106036087	1558	1558	1558	1558	54
412	20250306	141100	105951955	1558	1558	1558	1558	50
413	20250306	141000	105874055	1557	1557	1557	1557	0
414	20250306	140900	105874055	1557	1557	1557	1557	0
415	20250306	140800	105874055	1557	1557	1557	1557	0
416	20250306	140700	105874055	1557	1558	1558	1557	320
417	20250306	140600	105375669	1558	1558	1558	1558	0
418	20250306	140500	105375669	1558	1558	1558	1558	0
419	20250306	140400	105375669	1558	1558	1558	1558	0
420	20250306	140300	105375669	1558	1560	1560	1558	613
421	20250306	140200	104420515	1560	1560	1560	1559	1017
422	20250306	140100	102834802	1561	1561	1561	1561	0
423	20250306	140000	102834802	1561	1561	1561	1561	32
424	20250306	135900	102784850	1561	1561	1561	1561	0
425	20250306	135800	102784850	1561	1561	1561	1561	100
426	20250306	135700	102628750	1559	1559	1559	1559	0
427	20250306	135600	102628750	1559	1559	1559	1559	0
428	20250306	135500	102628750	1559	1559	1559	1559	0
429	20250306	135400	102628750	1559	1559	1559	1559	0
430	20250306	135300	102628750	1559	1561	1561	1559	4721
431	20250306	135200	95264063	1561	1562	1562	1561	265
432	20250306	135100	94850366	1561	1561	1561	1561	0
433	20250306	135000	94850366	1561	1561	1561	1561	0
434	20250306	134900	94850366	1561	1561	1561	1561	0
435	20250306	134800	94850366	1561	1561	1561	1561	0
436	20250306	134700	94850366	1561	1561	1561	1561	0
437	20250306	134600	94850366	1561	1561	1561	1561	0
438	20250306	134500	94850366	1561	1561	1561	1561	0
439	20250306	134400	94850366	1561	1561	1561	1561	0
440	20250306	134300	94850366	1561	1561	1561	1561	0
441	20250306	134200	94850366	1561	1561	1561	1561	0
442	20250306	134100	94850366	1561	1561	1561	1561	0
443	20250306	134000	94850366	1561	1561	1561	1561	0
444	20250306	133900	94850366	1561	1561	1561	1561	0
445	20250306	133800	94850366	1561	1561	1561	1561	0
446	20250306	133700	94850366	1561	1561	1561	1561	0
447	20250306	133600	94850366	1561	1561	1561	1561	0
448	20250306	133500	94850366	1561	1561	1561	1561	0
449	20250306	133400	94850366	1561	1561	1561	1561	0
450	20250306	133300	94850366	1561	1561	1561	1561	0
451	20250306	133200	94850366	1561	1561	1561	1561	0
452	20250306	133100	94850366	1561	1561	1561	1561	0
453	20250306	133000	94850366	1561	1561	1561	1561	0
454	20250306	132900	94850366	1561	1561	1561	1561	0
455	20250306	132800	94850366	1561	1561	1561	1561	84
456	20250306	132700	94719242	1563	1563	1563	1563	0
457	20250306	132600	94719242	1563	1563	1563	1563	0
458	20250306	132500	94719242	1563	1563	1563	1563	0
459	20250306	132400	94719242	1563	1561	1563	1560	383
460	20250306	132300	94121746	1560	1560	1560	1560	0
461	20250306	132200	94121746	1560	1560	1560	1560	0
462	20250306	132100	94121746	1560	1560	1560	1560	0
463	20250306	132000	94121746	1560	1561	1561	1560	924
464	20250306	131900	92680096	1564	1564	1564	1564	0
465	20250306	131800	92680096	1564	1564	1564	1564	0
466	20250306	131700	92680096	1564	1564	1564	1564	0
467	20250306	131600	92680096	1564	1564	1564	1564	0
468	20250306	131500	92680096	1564	1564	1564	1564	1
469	20250306	131400	92678532	1564	1564	1564	1564	58
470	20250306	131300	92587820	1564	1564	1564	1564	426
471	20250306	131200	91921556	1564	1564	1564	1564	0
472	20250306	131100	91921556	1564	1564	1564	1564	0
473	20250306	131000	91921556	1564	1564	1564	1564	0
474	20250306	130900	91921556	1564	1564	1564	1564	0
475	20250306	130800	91921556	1564	1564	1564	1564	821
476	20250306	130700	90637512	1564	1564	1564	1564	0
477	20250306	130600	90637512	1564	1564	1564	1564	100
478	20250306	130500	90481112	1561	1561	1561	1561	0
479	20250306	130400	90481112	1561	1561	1561	1561	21
480	20250306	130300	90448331	1561	1561	1561	1561	420
481	20250306	130200	89792711	1561	1561	1561	1561	866
482	20250306	130100	88440885	1561	1561	1561	1561	714
483	20250306	130000	87326331	1561	1561	1561	1561	0
484	20250306	125900	87326331	1561	1561	1561	1561	0
485	20250306	125800	87326331	1561	1562	1562	1561	3600
486	20250306	125700	81705954	1561	1561	1561	1561	0
487	20250306	125600	81705954	1561	1561	1561	1561	0
488	20250306	125500	81705954	1561	1561	1561	1561	0
489	20250306	125400	81705954	1561	1561	1561	1561	0
490	20250306	125300	81705954	1561	1561	1561	1561	0
491	20250306	125200	81705954	1561	1562	1562	1561	3265
492	20250306	125100	76607094	1562	1563	1563	1562	250
493	20250306	125000	76216581	1562	1562	1562	1562	0
494	20250306	124900	76216581	1562	1562	1562	1562	0
495	20250306	124800	76216581	1562	1562	1562	1562	0
496	20250306	124700	76216581	1562	1562	1562	1562	0
497	20250306	124600	76216581	1562	1562	1562	1562	0
498	20250306	124500	76216581	1562	1562	1562	1562	1
499	20250306	124400	76215019	1562	1562	1562	1562	10
500	20250306	124300	76199399	1562	1562	1562	1562	0
501	20250306	124200	76199399	1562	1562	1562	1562	0
502	20250306	124100	76199399	1562	1562	1562	1562	940
503	20250306	124000	74731119	1562	1562	1562	1562	0
504	20250306	123900	74731119	1562	1562	1562	1562	0
505	20250306	123800	74731119	1562	1562	1562	1562	0
506	20250306	123700	74731119	1562	1562	1562	1562	0
507	20250306	123600	74731119	1562	1562	1562	1562	5
508	20250306	123500	74723309	1562	1562	1562	1562	100
509	20250306	123400	74567109	1562	1562	1562	1562	0
510	20250306	123300	74567109	1562	1562	1562	1562	0
511	20250306	123200	74567109	1562	1562	1562	1562	0
512	20250306	123100	74567109	1562	1562	1562	1562	0
513	20250306	123000	74567109	1562	1562	1562	1562	6
514	20250306	122900	74557737	1564	1564	1564	1564	350
515	20250306	122800	74010337	1564	1564	1564	1564	200
516	20250306	122700	73697537	1561	1561	1561	1561	0
517	20250306	122600	73697537	1561	1561	1561	1561	0
518	20250306	122500	73697537	1561	1562	1562	1561	500
519	20250306	122400	72917006	1564	1564	1564	1564	0
520	20250306	122300	72917006	1564	1564	1564	1564	0
521	20250306	122200	72917006	1564	1564	1564	1564	0
522	20250306	122100	72917006	1564	1564	1564	1564	0
523	20250306	122000	72917006	1564	1564	1564	1564	0
524	20250306	121900	72917006	1564	1564	1564	1564	0
525	20250306	121800	72917006	1564	1564	1564	1564	3
526	20250306	121700	72912314	1562	1562	1562	1562	255
527	20250306	121600	72514004	1561	1561	1561	1561	1500
528	20250306	121500	70172504	1561	1561	1561	1561	0
529	20250306	121400	70172504	1561	1561	1561	1561	0
530	20250306	121300	70172504	1561	1561	1561	1561	0
531	20250306	121200	70172504	1561	1561	1561	1561	0
532	20250306	121100	70172504	1561	1561	1561	1561	0
533	20250306	121000	70172504	1561	1561	1561	1561	0
534	20250306	120900	70172504	1561	1561	1561	1561	0
535	20250306	120800	70172504	1561	1561	1561	1561	0
536	20250306	120700	70172504	1561	1561	1561	1561	18
537	20250306	120600	70144406	1561	1561	1561	1561	0
538	20250306	120500	70144406	1561	1561	1561	1561	0
539	20250306	120400	70144406	1561	1561	1561	1561	1
540	20250306	120300	70142845	1561	1561	1561	1561	0
541	20250306	120200	70142845	1561	1561	1561	1561	3
542	20250306	120100	70138162	1562	1562	1562	1562	0
543	20250306	120000	70138162	1562	1561	1562	1561	682
544	20250306	115900	69073520	1561	1561	1561	1561	300
545	20250306	115800	68605220	1562	1562	1562	1562	0
546	20250306	115700	68605220	1562	1562	1562	1562	551
547	20250306	115600	67744558	1562	1562	1562	1562	0
548	20250306	115500	67744558	1562	1562	1562	1562	100
549	20250306	115400	67588358	1562	1562	1562	1562	0
550	20250306	115300	67588358	1562	1563	1563	1562	1113
551	20250306	115200	65849756	1563	1563	1563	1563	0
552	20250306	115100	65849756	1563	1563	1563	1563	0
553	20250306	115000	65849756	1563	1564	1564	1563	101
554	20250306	114900	65691892	1564	1564	1564	1564	1
555	20250306	114800	65690328	1564	1564	1564	1564	1
556	20250306	114700	65688764	1564	1564	1564	1564	3
557	20250306	114600	65684072	1564	1564	1564	1564	1
558	20250306	114500	65682508	1564	1564	1564	1564	167
559	20250306	114400	65421320	1564	1564	1564	1564	332
560	20250306	114300	64902072	1564	1564	1564	1564	0
561	20250306	114200	64902072	1564	1564	1564	1564	100
562	20250306	114100	64745672	1564	1564	1564	1564	200
563	20250306	114000	64432872	1563	1563	1563	1563	0
564	20250306	113900	64432872	1563	1563	1563	1563	0
565	20250306	113800	64432872	1563	1566	1566	1563	2000
566	20250306	113700	61305462	1569	1569	1569	1569	1
567	20250306	113600	61303893	1569	1569	1569	1569	1
568	20250306	113500	61302324	1569	1569	1569	1569	0
569	20250306	113400	61302324	1569	1569	1569	1569	150
570	20250306	113300	61066974	1569	1569	1569	1569	0
571	20250306	113200	61066974	1569	1569	1569	1569	1
572	20250306	113100	61065405	1569	1569	1569	1569	375
573	20250306	113000	60477030	1569	1569	1569	1569	510
574	20250306	112900	59676840	1569	1569	1569	1569	1005
575	20250306	112800	58099995	1569	1569	1569	1569	0
576	20250306	112700	58099995	1569	1569	1569	1569	0
577	20250306	112600	58099995	1569	1569	1569	1569	0
578	20250306	112500	58099995	1569	1568	1569	1568	300
579	20250306	112400	57629296	1568	1568	1568	1568	0
580	20250306	112300	57629296	1568	1568	1568	1568	0
581	20250306	112200	57629296	1568	1568	1568	1568	0
582	20250306	112100	57629296	1568	1568	1568	1568	0
583	20250306	112000	57629296	1568	1568	1568	1568	0
584	20250306	111900	57629296	1568	1568	1568	1568	0
585	20250306	111800	57629296	1568	1568	1568	1568	3
586	20250306	111700	57624592	1565	1565	1565	1565	0
587	20250306	111600	57624592	1565	1565	1565	1565	5
588	20250306	111500	57616767	1564	1564	1564	1564	0
589	20250306	111400	57616767	1564	1564	1564	1564	17
590	20250306	111300	57590179	1563	1563	1563	1563	143
591	20250306	111200	57366670	1563	1563	1563	1563	0
592	20250306	111100	57366670	1563	1563	1563	1563	0
593	20250306	111000	57366670	1563	1563	1563	1563	25
594	20250306	110900	57327595	1569	1569	1569	1569	0
595	20250306	110800	57327595	1569	1569	1569	1569	0
596	20250306	110700	57327595	1569	1569	1569	1569	629
597	20250306	110600	56340694	1565	1565	1565	1565	17
598	20250306	110500	56314089	1565	1565	1565	1565	30
599	20250306	110400	56267139	1565	1565	1565	1565	0
600	20250306	110300	56267139	1565	1565	1565	1565	0
601	20250306	110200	56267139	1565	1565	1565	1565	0
602	20250306	110100	56267139	1565	1565	1565	1565	10
603	20250306	110000	56251489	1565	1565	1565	1565	8
604	20250306	105900	56238969	1565	1565	1565	1565	153
605	20250306	105800	55999524	1564	1564	1564	1564	1
606	20250306	105700	55997960	1565	1565	1565	1565	1
607	20250306	105600	55996395	1565	1565	1565	1565	0
608	20250306	105500	55996395	1565	1565	1565	1565	0
609	20250306	105400	55996395	1565	1565	1565	1565	0
610	20250306	105300	55996395	1565	1565	1565	1565	0
611	20250306	105200	55996395	1565	1565	1565	1565	0
612	20250306	105100	55996395	1565	1565	1565	1565	0
613	20250306	105000	55996395	1565	1562	1565	1562	303
614	20250306	104900	55523013	1561	1561	1561	1561	0
615	20250306	104800	55523013	1561	1561	1561	1561	0
616	20250306	104700	55523013	1561	1561	1561	1561	198
617	20250306	104600	55213935	1561	1562	1562	1561	500
618	20250306	104500	54433374	1566	1566	1566	1566	0
619	20250306	104400	54433374	1566	1566	1566	1566	0
620	20250306	104300	54433374	1566	1566	1566	1566	0
621	20250306	104200	54433374	1566	1566	1566	1566	0
622	20250306	104100	54433374	1566	1566	1566	1566	6
623	20250306	104000	54423978	1569	1569	1569	1569	0
624	20250306	103900	54423978	1569	1569	1569	1569	2
625	20250306	103800	54420840	1561	1561	1561	1561	0
626	20250306	103700	54420840	1561	1561	1561	1561	0
627	20250306	103600	54420840	1561	1561	1561	1561	1
628	20250306	103500	54419279	1562	1562	1562	1562	0
629	20250306	103400	54419279	1562	1562	1562	1562	0
630	20250306	103300	54419279	1562	1562	1562	1562	0
631	20250306	103200	54419279	1562	1562	1562	1562	1638
632	20250306	103100	51860723	1562	1562	1562	1562	1
633	20250306	103000	51859161	1569	1568	1569	1568	500
634	20250306	102900	51074690	1569	1569	1569	1569	0
635	20250306	102800	51074690	1569	1569	1569	1569	9
636	20250306	102700	51060569	1569	1569	1569	1569	30
637	20250306	102600	51013499	1570	1570	1570	1570	0
638	20250306	102500	51013499	1570	1562	1570	1562	2050
639	20250306	102400	47810999	1562	1570	1570	1562	101
640	20250306	102300	47652437	1562	1562	1562	1562	0
641	20250306	102200	47652437	1562	1563	1563	1562	608
642	20250306	102100	46702731	1570	1570	1570	1570	0
643	20250306	102000	46702731	1570	1570	1570	1570	5
644	20250306	101900	46694881	1562	1562	1562	1562	0
645	20250306	101800	46694881	1562	1563	1563	1562	313
646	20250306	101700	46205758	1563	1563	1563	1563	600
647	20250306	101600	45267958	1563	1565	1570	1563	1845
648	20250306	101500	42384174	1565	1565	1565	1565	6
649	20250306	101400	42374784	1565	1565	1565	1565	86
650	20250306	101300	42240194	1565	1565	1565	1565	281
651	20250306	101200	41800429	1563	1563	1563	1563	0
652	20250306	101100	41800429	1563	1563	1563	1563	36
653	20250306	101000	41744161	1563	1563	1563	1563	34
654	20250306	100900	41691019	1563	1562	1563	1562	110
655	20250306	100800	41519189	1562	1562	1562	1562	509
656	20250306	100700	40724131	1563	1565	1565	1563	16
657	20250306	100600	40699116	1565	1565	1565	1565	100
658	20250306	100500	40542616	1565	1566	1566	1565	1728
659	20250306	100400	37837569	1566	1566	1566	1566	0
660	20250306	100300	37837569	1566	1566	1566	1566	0
661	20250306	100200	37837569	1566	1566	1566	1566	0
662	20250306	100100	37837569	1566	1566	1566	1566	0
663	20250306	100000	37837569	1566	1566	1566	1566	0
664	20250306	095900	37837569	1566	1566	1566	1566	360
665	20250306	095800	37273809	1565	1566	1566	1565	154
666	20250306	095700	37032646	1566	1566	1566	1566	1
667	20250306	095600	37031080	1566	1566	1566	1566	0
668	20250306	095500	37031080	1566	1566	1566	1566	0
669	20250306	095400	37031080	1566	1566	1566	1566	0
670	20250306	095300	37031080	1566	1566	1566	1566	0
671	20250306	095200	37031080	1566	1566	1566	1566	0
672	20250306	095100	37031080	1566	1566	1566	1566	0
673	20250306	095000	37031080	1566	1562	1566	1562	4
674	20250306	094900	37024828	1562	1567	1568	1562	2768
675	20250306	094800	32693496	1570	1568	1570	1568	750
676	20250306	094700	31516168	1566	1566	1566	1566	6
677	20250306	094600	31506772	1569	1569	1569	1569	9
678	20250306	094500	31492651	1569	1572	1572	1569	2
679	20250306	094400	31489510	1572	1572	1572	1566	72
680	20250306	094300	31376332	1572	1572	1572	1566	138
681	20250306	094200	31160176	1568	1570	1570	1568	42
682	20250306	094100	31094312	1572	1573	1573	1572	179
683	20250306	094000	30812749	1573	1573	1573	1573	44
684	20250306	093900	30743537	1573	1573	1573	1573	43
685	20250306	093800	30675898	1573	1573	1573	1573	0
686	20250306	093700	30675898	1573	1573	1573	1573	0
687	20250306	093600	30675898	1573	1569	1573	1568	1146
688	20250306	093500	28878137	1570	1572	1572	1570	1863
689	20250306	093400	25950759	1579	1575	1579	1572	3659
690	20250306	093300	20192426	1574	1574	1574	1574	0
691	20250306	093200	20192426	1574	1574	1574	1574	0
692	20250306	093100	20192426	1574	1574	1574	1574	0
693	20250306	093000	20192426	1574	1574	1574	1574	0
694	20250306	092900	20192426	1574	1574	1574	1574	0
695	20250306	092800	20192426	1574	1575	1575	1574	67
696	20250306	092700	20086923	1575	1575	1575	1575	1088
697	20250306	092600	18373323	1575	1575	1575	1575	0
698	20250306	092500	18373323	1575	1575	1575	1575	2316
699	20250306	092400	14725623	1580	1580	1580	1580	900
700	20250306	092300	13303623	1580	1580	1580	1580	0
701	20250306	092200	13303623	1580	1580	1580	1580	10
702	20250306	092100	13287823	1578	1578	1578	1578	50
703	20250306	092000	13208923	1578	1575	1578	1575	2036
704	20250306	091900	9998647	1577	1577	1578	1577	487
705	20250306	091800	9230176	1578	1578	1578	1576	176
706	20250306	091700	8952575	1580	1580	1580	1578	1098
707	20250306	091600	7217938	1584	1580	1584	1580	110
708	20250306	091500	7044134	1584	1584	1584	1584	0
709	20250306	091400	7044134	1584	1584	1584	1584	0
710	20250306	091300	7044134	1584	1585	1585	1584	1127
711	20250306	091200	5258684	1585	1590	1590	1585	81
712	20250306	091100	5129912	1590	1590	1590	1590	1
713	20250306	091000	5128322	1600	1600	1600	1600	0
714	20250306	090900	5128322	1600	1600	1600	1600	0
715	20250306	090800	5128322	1600	1600	1600	1600	2
716	20250306	090700	5125122	1600	1600	1600	1600	0
717	20250306	090600	5125122	1600	1605	1605	1600	857
718	20250306	090500	3750192	1600	1600	1600	1600	430
719	20250306	090400	3062192	1600	1599	1601	1596	565
720	20250306	090300	2157984	1596	1596	1596	1596	0
721	20250306	090200	2157984	1596	1596	1596	1596	0
722	20250306	090100	2157984	1596	1599	1599	1596	3
723	20250306	090000	2153190	1599	1585	1599	1585	1330