KissMeData/347860/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	212600	259506227	1400	1400	1400	1400	216
3	20250306	212500	259506227	1400	1400	1400	1400	0
4	20250306	212400	259506227	1400	1400	1400	1400	0
5	20250306	212300	259506227	1400	1400	1400	1400	0
6	20250306	212200	259506227	1400	1400	1400	1400	0
7	20250306	212100	259506227	1400	1400	1400	1400	0
8	20250306	212000	259506227	1400	1400	1400	1400	0
9	20250306	211900	259506227	1400	1400	1400	1400	0
10	20250306	211800	259506227	1400	1400	1400	1400	0
11	20250306	211700	259506227	1400	1400	1400	1400	0
12	20250306	211600	259506227	1400	1400	1400	1400	0
13	20250306	211500	259506227	1400	1400	1400	1400	0
14	20250306	211400	259506227	1400	1400	1400	1400	0
15	20250306	211300	259506227	1400	1400	1400	1400	0
16	20250306	211200	259506227	1400	1400	1400	1400	0
17	20250306	211100	259506227	1400	1400	1400	1400	0
18	20250306	211000	259506227	1400	1400	1400	1400	0
19	20250306	210900	259506227	1400	1400	1400	1400	0
20	20250306	210800	259506227	1400	1400	1400	1400	0
21	20250306	210700	259506227	1400	1400	1400	1400	0
22	20250306	210600	259506227	1400	1400	1400	1400	0
23	20250306	210500	259506227	1400	1400	1400	1400	0
24	20250306	210400	259506227	1400	1400	1400	1400	0
25	20250306	210300	259506227	1400	1400	1400	1400	0
26	20250306	210200	259506227	1400	1400	1400	1400	0
27	20250306	210100	259506227	1400	1400	1400	1400	0
28	20250306	210000	259506227	1400	1400	1400	1400	0
29	20250306	205900	259506227	1400	1400	1400	1400	0
30	20250306	205800	259506227	1400	1400	1400	1400	0
31	20250306	205700	259506227	1400	1400	1400	1400	0
32	20250306	205600	259506227	1400	1400	1400	1400	216
33	20250306	205500	259506227	1400	1400	1400	1400	0
34	20250306	205400	259506227	1400	1400	1400	1400	0
35	20250306	205300	259506227	1400	1400	1400	1400	0
36	20250306	205200	259506227	1400	1400	1400	1400	0
37	20250306	205100	259506227	1400	1400	1400	1400	0
38	20250306	205000	259506227	1400	1400	1400	1400	0
39	20250306	204900	259506227	1400	1400	1400	1400	0
40	20250306	204800	259506227	1400	1400	1400	1400	0
41	20250306	204700	259506227	1400	1400	1400	1400	0
42	20250306	204600	259506227	1400	1400	1400	1400	0
43	20250306	204500	259506227	1400	1400	1400	1400	0
44	20250306	204400	259506227	1400	1400	1400	1400	0
45	20250306	204300	259506227	1400	1400	1400	1400	0
46	20250306	204200	259506227	1400	1400	1400	1400	0
47	20250306	204100	259506227	1400	1400	1400	1400	0
48	20250306	204000	259506227	1400	1400	1400	1400	0
49	20250306	203900	259506227	1400	1400	1400	1400	0
50	20250306	203800	259506227	1400	1400	1400	1400	0
51	20250306	203700	259506227	1400	1400	1400	1400	0
52	20250306	203600	259506227	1400	1400	1400	1400	0
53	20250306	203500	259506227	1400	1400	1400	1400	0
54	20250306	203400	259506227	1400	1400	1400	1400	0
55	20250306	203300	259506227	1400	1400	1400	1400	0
56	20250306	203200	259506227	1400	1400	1400	1400	0
57	20250306	203100	259506227	1400	1400	1400	1400	0
58	20250306	203000	259506227	1400	1400	1400	1400	0
59	20250306	202900	259506227	1400	1400	1400	1400	0
60	20250306	202800	259506227	1400	1400	1400	1400	0
61	20250306	202700	259506227	1400	1400	1400	1400	0
62	20250306	202600	259506227	1400	1400	1400	1400	216
63	20250306	202500	259506227	1400	1400	1400	1400	0
64	20250306	202400	259506227	1400	1400	1400	1400	0
65	20250306	202300	259506227	1400	1400	1400	1400	0
66	20250306	202200	259506227	1400	1400	1400	1400	0
67	20250306	202100	259506227	1400	1400	1400	1400	0
68	20250306	202000	259506227	1400	1400	1400	1400	0
69	20250306	201900	259506227	1400	1400	1400	1400	0
70	20250306	201800	259506227	1400	1400	1400	1400	0
71	20250306	201700	259506227	1400	1400	1400	1400	0
72	20250306	201600	259506227	1400	1400	1400	1400	0
73	20250306	201500	259506227	1400	1400	1400	1400	0
74	20250306	201400	259506227	1400	1400	1400	1400	0
75	20250306	201300	259506227	1400	1400	1400	1400	0
76	20250306	201200	259506227	1400	1400	1400	1400	0
77	20250306	201100	259506227	1400	1400	1400	1400	0
78	20250306	201000	259506227	1400	1400	1400	1400	0
79	20250306	200900	259506227	1400	1400	1400	1400	0
80	20250306	200800	259506227	1400	1400	1400	1400	0
81	20250306	200700	259506227	1400	1400	1400	1400	0
82	20250306	200600	259506227	1400	1400	1400	1400	0
83	20250306	200500	259506227	1400	1400	1400	1400	0
84	20250306	200400	259506227	1400	1400	1400	1400	0
85	20250306	200300	259506227	1400	1400	1400	1400	0
86	20250306	200200	259506227	1400	1400	1400	1400	0
87	20250306	200100	259506227	1400	1400	1400	1400	0
88	20250306	200000	259506227	1400	1400	1400	1400	0
89	20250306	195900	259506227	1400	1400	1400	1400	0
90	20250306	195800	259506227	1400	1400	1400	1400	0
91	20250306	195700	259506227	1400	1400	1400	1400	0
92	20250306	195600	259506227	1400	1400	1400	1400	216
93	20250306	195500	259506227	1400	1400	1400	1400	0
94	20250306	195400	259506227	1400	1400	1400	1400	0
95	20250306	195300	259506227	1400	1400	1400	1400	0
96	20250306	195200	259506227	1400	1400	1400	1400	0
97	20250306	195100	259506227	1400	1400	1400	1400	0
98	20250306	195000	259506227	1400	1400	1400	1400	0
99	20250306	194900	259506227	1400	1400	1400	1400	0
100	20250306	194800	259506227	1400	1400	1400	1400	0
101	20250306	194700	259506227	1400	1400	1400	1400	0
102	20250306	194600	259506227	1400	1400	1400	1400	0
103	20250306	194500	259506227	1400	1400	1400	1400	0
104	20250306	194400	259506227	1400	1400	1400	1400	0
105	20250306	194300	259506227	1400	1400	1400	1400	0
106	20250306	194200	259506227	1400	1400	1400	1400	0
107	20250306	194100	259506227	1400	1400	1400	1400	0
108	20250306	194000	259506227	1400	1400	1400	1400	0
109	20250306	193900	259506227	1400	1400	1400	1400	0
110	20250306	193800	259506227	1400	1400	1400	1400	0
111	20250306	193700	259506227	1400	1400	1400	1400	0
112	20250306	193600	259506227	1400	1400	1400	1400	0
113	20250306	193500	259506227	1400	1400	1400	1400	0
114	20250306	193400	259506227	1400	1400	1400	1400	0
115	20250306	193300	259506227	1400	1400	1400	1400	0
116	20250306	193200	259506227	1400	1400	1400	1400	0
117	20250306	193100	259506227	1400	1400	1400	1400	0
118	20250306	193000	259506227	1400	1400	1400	1400	0
119	20250306	192900	259506227	1400	1400	1400	1400	0
120	20250306	192800	259506227	1400	1400	1400	1400	0
121	20250306	192700	259506227	1400	1400	1400	1400	0
122	20250306	192600	259506227	1400	1400	1400	1400	216
123	20250306	192500	259506227	1400	1400	1400	1400	0
124	20250306	192400	259506227	1400	1400	1400	1400	0
125	20250306	192300	259506227	1400	1400	1400	1400	0
126	20250306	192200	259506227	1400	1400	1400	1400	0
127	20250306	192100	259506227	1400	1400	1400	1400	0
128	20250306	192000	259506227	1400	1400	1400	1400	0
129	20250306	191900	259506227	1400	1400	1400	1400	0
130	20250306	191800	259506227	1400	1400	1400	1400	0
131	20250306	191700	259506227	1400	1400	1400	1400	0
132	20250306	191600	259506227	1400	1400	1400	1400	0
133	20250306	191500	259506227	1400	1400	1400	1400	0
134	20250306	191400	259506227	1400	1400	1400	1400	0
135	20250306	191300	259506227	1400	1400	1400	1400	0
136	20250306	191200	259506227	1400	1400	1400	1400	0
137	20250306	191100	259506227	1400	1400	1400	1400	0
138	20250306	191000	259506227	1400	1400	1400	1400	0
139	20250306	190900	259506227	1400	1400	1400	1400	0
140	20250306	190800	259506227	1400	1400	1400	1400	0
141	20250306	190700	259506227	1400	1400	1400	1400	0
142	20250306	190600	259506227	1400	1400	1400	1400	0
143	20250306	190500	259506227	1400	1400	1400	1400	0
144	20250306	190400	259506227	1400	1400	1400	1400	0
145	20250306	190300	259506227	1400	1400	1400	1400	0
146	20250306	190200	259506227	1400	1400	1400	1400	0
147	20250306	190100	259506227	1400	1400	1400	1400	0
148	20250306	190000	259506227	1400	1400	1400	1400	0
149	20250306	185900	259506227	1400	1400	1400	1400	0
150	20250306	185800	259506227	1400	1400	1400	1400	0
151	20250306	185700	259506227	1400	1400	1400	1400	0
152	20250306	185600	259506227	1400	1400	1400	1400	216
153	20250306	185500	259506227	1400	1400	1400	1400	0
154	20250306	185400	259506227	1400	1400	1400	1400	0
155	20250306	185300	259506227	1400	1400	1400	1400	0
156	20250306	185200	259506227	1400	1400	1400	1400	0
157	20250306	185100	259506227	1400	1400	1400	1400	0
158	20250306	185000	259506227	1400	1400	1400	1400	0
159	20250306	184900	259506227	1400	1400	1400	1400	0
160	20250306	184800	259506227	1400	1400	1400	1400	0
161	20250306	184700	259506227	1400	1400	1400	1400	0
162	20250306	184600	259506227	1400	1400	1400	1400	0
163	20250306	184500	259506227	1400	1400	1400	1400	0
164	20250306	184400	259506227	1400	1400	1400	1400	0
165	20250306	184300	259506227	1400	1400	1400	1400	0
166	20250306	184200	259506227	1400	1400	1400	1400	0
167	20250306	184100	259506227	1400	1400	1400	1400	0
168	20250306	184000	259506227	1400	1400	1400	1400	0
169	20250306	183900	259506227	1400	1400	1400	1400	0
170	20250306	183800	259506227	1400	1400	1400	1400	0
171	20250306	183700	259506227	1400	1400	1400	1400	0
172	20250306	183600	259506227	1400	1400	1400	1400	0
173	20250306	183500	259506227	1400	1400	1400	1400	0
174	20250306	183400	259506227	1400	1400	1400	1400	0
175	20250306	183300	259506227	1400	1400	1400	1400	0
176	20250306	183200	259506227	1400	1400	1400	1400	0
177	20250306	183100	259506227	1400	1400	1400	1400	0
178	20250306	183000	259506227	1400	1400	1400	1400	0
179	20250306	182900	259506227	1400	1400	1400	1400	0
180	20250306	182800	259506227	1400	1400	1400	1400	0
181	20250306	182700	259506227	1400	1400	1400	1400	0
182	20250306	182600	259506227	1400	1400	1400	1400	216
183	20250306	182500	259506227	1400	1400	1400	1400	0
184	20250306	182400	259506227	1400	1400	1400	1400	0
185	20250306	182300	259506227	1400	1400	1400	1400	0
186	20250306	182200	259506227	1400	1400	1400	1400	0
187	20250306	182100	259506227	1400	1400	1400	1400	0
188	20250306	182000	259506227	1400	1400	1400	1400	0
189	20250306	181900	259506227	1400	1400	1400	1400	0
190	20250306	181800	259506227	1400	1400	1400	1400	0
191	20250306	181700	259506227	1400	1400	1400	1400	0
192	20250306	181600	259506227	1400	1400	1400	1400	0
193	20250306	181500	259506227	1400	1400	1400	1400	0
194	20250306	181400	259506227	1400	1400	1400	1400	0
195	20250306	181300	259506227	1400	1400	1400	1400	0
196	20250306	181200	259506227	1400	1400	1400	1400	0
197	20250306	181100	259506227	1400	1400	1400	1400	0
198	20250306	181000	259506227	1400	1400	1400	1400	0
199	20250306	180900	259506227	1400	1400	1400	1400	0
200	20250306	180800	259506227	1400	1400	1400	1400	0
201	20250306	180700	259506227	1400	1400	1400	1400	0
202	20250306	180600	259506227	1400	1400	1400	1400	0
203	20250306	180500	259506227	1400	1400	1400	1400	0
204	20250306	180400	259506227	1400	1400	1400	1400	0
205	20250306	180300	259506227	1400	1400	1400	1400	0
206	20250306	180200	259506227	1400	1400	1400	1400	0
207	20250306	180100	259506227	1400	1400	1400	1400	0
208	20250306	180000	259506227	1400	1400	1400	1400	0
209	20250306	175900	259506227	1400	1400	1400	1400	0
210	20250306	175800	259506227	1400	1400	1400	1400	0
211	20250306	175700	259506227	1400	1400	1400	1400	0
212	20250306	175600	259506227	1400	1400	1400	1400	216
213	20250306	175500	259506227	1400	1400	1400	1400	0
214	20250306	175400	259506227	1400	1400	1400	1400	0
215	20250306	175300	259506227	1400	1400	1400	1400	0
216	20250306	175200	259506227	1400	1400	1400	1400	0
217	20250306	175100	259506227	1400	1400	1400	1400	0
218	20250306	175000	259506227	1400	1400	1400	1400	0
219	20250306	174900	259506227	1400	1400	1400	1400	0
220	20250306	174800	259506227	1400	1400	1400	1400	0
221	20250306	174700	259506227	1400	1400	1400	1400	0
222	20250306	174600	259506227	1400	1400	1400	1400	0
223	20250306	174500	259506227	1400	1400	1400	1400	0
224	20250306	174400	259506227	1400	1400	1400	1400	0
225	20250306	174300	259506227	1400	1400	1400	1400	0
226	20250306	174200	259506227	1400	1400	1400	1400	0
227	20250306	174100	259506227	1400	1400	1400	1400	0
228	20250306	174000	259506227	1400	1400	1400	1400	0
229	20250306	173900	259506227	1400	1400	1400	1400	0
230	20250306	173800	259506227	1400	1400	1400	1400	0
231	20250306	173700	259506227	1400	1400	1400	1400	0
232	20250306	173600	259506227	1400	1400	1400	1400	0
233	20250306	173500	259506227	1400	1400	1400	1400	0
234	20250306	173400	259506227	1400	1400	1400	1400	0
235	20250306	173300	259506227	1400	1400	1400	1400	0
236	20250306	173200	259506227	1400	1400	1400	1400	0
237	20250306	173100	259506227	1400	1400	1400	1400	0
238	20250306	173000	259506227	1400	1400	1400	1400	0
239	20250306	172900	259506227	1400	1400	1400	1400	0
240	20250306	172800	259506227	1400	1400	1400	1400	0
241	20250306	172700	259506227	1400	1400	1400	1400	0
242	20250306	172600	259506227	1400	1400	1400	1400	216
243	20250306	172500	259506227	1400	1400	1400	1400	0
244	20250306	172400	259506227	1400	1400	1400	1400	0
245	20250306	172300	259506227	1400	1400	1400	1400	0
246	20250306	172200	259506227	1400	1400	1400	1400	0
247	20250306	172100	259506227	1400	1400	1400	1400	0
248	20250306	172000	259506227	1400	1400	1400	1400	0
249	20250306	171900	259506227	1400	1400	1400	1400	0
250	20250306	171800	259506227	1400	1400	1400	1400	0
251	20250306	171700	259506227	1400	1400	1400	1400	0
252	20250306	171600	259506227	1400	1400	1400	1400	0
253	20250306	171500	259506227	1400	1400	1400	1400	0
254	20250306	171400	259506227	1400	1400	1400	1400	0
255	20250306	171300	259506227	1400	1400	1400	1400	0
256	20250306	171200	259506227	1400	1400	1400	1400	0
257	20250306	171100	259506227	1400	1400	1400	1400	0
258	20250306	171000	259506227	1400	1400	1400	1400	0
259	20250306	170900	259506227	1400	1400	1400	1400	0
260	20250306	170800	259506227	1400	1400	1400	1400	0
261	20250306	170700	259506227	1400	1400	1400	1400	0
262	20250306	170600	259506227	1400	1400	1400	1400	0
263	20250306	170500	259506227	1400	1400	1400	1400	0
264	20250306	170400	259506227	1400	1400	1400	1400	0
265	20250306	170300	259506227	1400	1400	1400	1400	0
266	20250306	170200	259506227	1400	1400	1400	1400	0
267	20250306	170100	259506227	1400	1400	1400	1400	0
268	20250306	170000	259506227	1400	1400	1400	1400	0
269	20250306	165900	259506227	1400	1400	1400	1400	0
270	20250306	165800	259506227	1400	1400	1400	1400	0
271	20250306	165700	259506227	1400	1400	1400	1400	0
272	20250306	165600	259506227	1400	1400	1400	1400	216
273	20250306	165500	259506227	1400	1400	1400	1400	0
274	20250306	165400	259506227	1400	1400	1400	1400	0
275	20250306	165300	259506227	1400	1400	1400	1400	0
276	20250306	165200	259506227	1400	1400	1400	1400	0
277	20250306	165100	259506227	1400	1400	1400	1400	0
278	20250306	165000	259506227	1400	1400	1400	1400	0
279	20250306	164900	259506227	1400	1400	1400	1400	0
280	20250306	164800	259506227	1400	1400	1400	1400	0
281	20250306	164700	259506227	1400	1400	1400	1400	0
282	20250306	164600	259506227	1400	1400	1400	1400	0
283	20250306	164500	259506227	1400	1400	1400	1400	0
284	20250306	164400	259506227	1400	1400	1400	1400	0
285	20250306	164300	259506227	1400	1400	1400	1400	0
286	20250306	164200	259506227	1400	1400	1400	1400	0
287	20250306	164100	259506227	1400	1400	1400	1400	0
288	20250306	164000	259506227	1400	1400	1400	1400	0
289	20250306	163900	259506227	1400	1400	1400	1400	0
290	20250306	163800	259506227	1400	1400	1400	1400	0
291	20250306	163700	259506227	1400	1400	1400	1400	0
292	20250306	163600	259506227	1400	1400	1400	1400	0
293	20250306	163500	259506227	1400	1400	1400	1400	0
294	20250306	163400	259506227	1400	1400	1400	1400	0
295	20250306	163300	259506227	1400	1400	1400	1400	0
296	20250306	163200	259506227	1400	1400	1400	1400	0
297	20250306	163100	259506227	1400	1400	1400	1400	0
298	20250306	163000	259506227	1400	1400	1400	1400	0
299	20250306	162900	259506227	1400	1400	1400	1400	0
300	20250306	162800	259506227	1400	1400	1400	1400	0
301	20250306	162700	259506227	1400	1400	1400	1400	0
302	20250306	162600	259506227	1400	1400	1400	1400	216
303	20250306	162500	259506227	1400	1400	1400	1400	0
304	20250306	162400	259506227	1400	1400	1400	1400	0
305	20250306	162300	259506227	1400	1400	1400	1400	0
306	20250306	162200	259506227	1400	1400	1400	1400	0
307	20250306	162100	259506227	1400	1400	1400	1400	0
308	20250306	162000	259506227	1400	1400	1400	1400	0
309	20250306	161900	259506227	1400	1400	1400	1400	0
310	20250306	161800	259506227	1400	1400	1400	1400	0
311	20250306	161700	259506227	1400	1400	1400	1400	0
312	20250306	161600	259506227	1400	1400	1400	1400	0
313	20250306	161500	259506227	1400	1400	1400	1400	0
314	20250306	161400	259506227	1400	1400	1400	1400	0
315	20250306	161300	259506227	1400	1400	1400	1400	0
316	20250306	161200	259506227	1400	1400	1400	1400	0
317	20250306	161100	259506227	1400	1400	1400	1400	0
318	20250306	161000	259506227	1400	1400	1400	1400	0
319	20250306	160900	259506227	1400	1400	1400	1400	0
320	20250306	160800	259506227	1400	1400	1400	1400	0
321	20250306	160700	259506227	1400	1400	1400	1400	0
322	20250306	160600	259506227	1400	1400	1400	1400	0
323	20250306	160500	259506227	1400	1400	1400	1400	0
324	20250306	160400	259506227	1400	1400	1400	1400	0
325	20250306	160300	259506227	1400	1400	1400	1400	0
326	20250306	160200	259506227	1400	1400	1400	1400	0
327	20250306	160100	259506227	1400	1400	1400	1400	0
328	20250306	160000	259506227	1400	1400	1400	1400	0
329	20250306	155900	259506227	1400	1400	1400	1400	0
330	20250306	155800	259506227	1400	1400	1400	1400	0
331	20250306	155700	259506227	1400	1400	1400	1400	0
332	20250306	155600	259506227	1400	1400	1400	1400	216
333	20250306	155500	259506227	1400	1400	1400	1400	0
334	20250306	155400	259506227	1400	1400	1400	1400	0
335	20250306	155300	259506227	1400	1400	1400	1400	0
336	20250306	155200	259506227	1400	1400	1400	1400	0
337	20250306	155100	259506227	1400	1400	1400	1400	0
338	20250306	155000	259506227	1400	1400	1400	1400	0
339	20250306	154900	259506227	1400	1400	1400	1400	0
340	20250306	154800	259506227	1400	1400	1400	1400	0
341	20250306	154700	259506227	1400	1400	1400	1400	0
342	20250306	154600	259506227	1400	1400	1400	1400	0
343	20250306	154500	259506227	1400	1400	1400	1400	0
344	20250306	154400	259506227	1400	1400	1400	1400	0
345	20250306	154300	259506227	1400	1400	1400	1400	0
346	20250306	154200	259506227	1400	1400	1400	1400	0
347	20250306	154100	259506227	1400	1400	1400	1400	0
348	20250306	154000	259506227	1400	1400	1400	1400	0
349	20250306	153900	259506227	1400	1400	1400	1400	0
350	20250306	153800	259506227	1400	1400	1400	1400	0
351	20250306	153700	259506227	1400	1400	1400	1400	0
352	20250306	153600	259506227	1400	1400	1400	1400	0
353	20250306	153500	259506227	1400	1400	1400	1400	0
354	20250306	153400	259506227	1400	1400	1400	1400	0
355	20250306	153300	259506227	1400	1400	1400	1400	0
356	20250306	153200	259506227	1400	1400	1400	1400	0
357	20250306	153100	259506227	1400	1400	1400	1400	0
358	20250306	153000	259506227	1400	1400	1400	1400	216
359	20250306	152900	259203827	1402	1402	1402	1402	0
360	20250306	152800	259203827	1402	1402	1402	1402	0
361	20250306	152700	259203827	1402	1402	1402	1402	0
362	20250306	152600	259203827	1402	1402	1402	1402	0
363	20250306	152500	259203827	1402	1402	1402	1402	0
364	20250306	152400	259203827	1402	1402	1402	1402	0
365	20250306	152300	259203827	1402	1402	1402	1402	0
366	20250306	152200	259203827	1402	1402	1402	1402	0
367	20250306	152100	259203827	1402	1402	1402	1402	0
368	20250306	152000	259203827	1402	1402	1402	1402	0
369	20250306	151900	259203827	1402	1393	1402	1393	3249
370	20250306	151800	254653969	1393	1393	1400	1393	2280
371	20250306	151700	251466771	1393	1393	1393	1393	84
372	20250306	151600	251349759	1393	1394	1394	1393	1104
373	20250306	151500	249810875	1396	1397	1397	1396	12
374	20250306	151400	249794117	1399	1399	1399	1399	0
375	20250306	151300	249794117	1399	1399	1399	1399	50
376	20250306	151200	249724167	1400	1398	1400	1398	556
377	20250306	151100	248946643	1398	1398	1398	1398	100
378	20250306	151000	248806843	1398	1398	1398	1398	0
379	20250306	150900	248806843	1398	1398	1398	1398	100
380	20250306	150800	248667043	1398	1397	1398	1397	63
381	20250306	150700	248579014	1398	1398	1398	1398	150
382	20250306	150600	248369314	1398	1398	1398	1398	700
383	20250306	150500	247390714	1398	1398	1398	1398	111
384	20250306	150400	247235536	1398	1398	1398	1398	3
385	20250306	150300	247231342	1394	1393	1394	1393	185
386	20250306	150200	246973577	1393	1398	1398	1393	5016
387	20250306	150100	239984676	1398	1397	1398	1397	170
388	20250306	150000	239747051	1397	1397	1397	1397	0
389	20250306	145900	239747051	1397	1397	1397	1397	130
390	20250306	145800	239565441	1397	1394	1397	1394	201
391	20250306	145700	239284647	1397	1395	1398	1395	609
392	20250306	145600	238434177	1395	1395	1395	1395	10
393	20250306	145500	238420227	1395	1395	1395	1395	3
394	20250306	145400	238416042	1394	1394	1394	1394	2
395	20250306	145300	238413254	1394	1393	1394	1393	110
396	20250306	145200	238260014	1394	1394	1394	1394	0
397	20250306	145100	238260014	1394	1394	1394	1394	1
398	20250306	145000	238258620	1393	1394	1394	1393	1363
399	20250306	144900	236359798	1394	1394	1394	1394	360
400	20250306	144800	235857958	1394	1394	1394	1394	2
401	20250306	144700	235855170	1395	1395	1395	1395	0
402	20250306	144600	235855170	1395	1395	1395	1395	0
403	20250306	144500	235855170	1395	1393	1395	1393	50
404	20250306	144400	235785516	1393	1395	1395	1393	1860
405	20250306	144300	233192790	1395	1395	1395	1395	300
406	20250306	144200	232774290	1397	1398	1398	1397	2
407	20250306	144100	232771495	1400	1400	1400	1400	2
408	20250306	144000	232768695	1398	1400	1400	1398	241
409	20250306	143900	232431325	1400	1400	1400	1400	0
410	20250306	143800	232431325	1400	1395	1400	1395	1003
411	20250306	143700	231031905	1395	1400	1400	1395	290
412	20250306	143600	230626905	1400	1398	1400	1398	1900
413	20250306	143500	227969170	1398	1398	1398	1398	348
414	20250306	143400	227482666	1398	1398	1398	1398	221
415	20250306	143300	227173708	1398	1398	1398	1398	2000
416	20250306	143200	224377708	1398	1394	1398	1394	1000
417	20250306	143100	222982518	1393	1393	1393	1393	29
418	20250306	143000	222942121	1392	1392	1392	1392	10
419	20250306	142900	222928201	1392	1392	1392	1392	0
420	20250306	142800	222928201	1392	1392	1392	1392	574
421	20250306	142700	222129193	1393	1394	1394	1393	91
422	20250306	142600	222002410	1393	1393	1393	1393	0
423	20250306	142500	222002410	1393	1393	1393	1393	49
424	20250306	142400	221934153	1393	1393	1393	1393	11
425	20250306	142300	221918830	1393	1393	1393	1393	11
426	20250306	142200	221903507	1394	1393	1394	1393	303
427	20250306	142100	221481128	1393	1393	1393	1393	27
428	20250306	142000	221443517	1392	1392	1392	1392	0
429	20250306	141900	221443517	1392	1392	1392	1392	0
430	20250306	141800	221443517	1392	1392	1392	1392	2
431	20250306	141700	221440733	1392	1392	1392	1392	0
432	20250306	141600	221440733	1392	1392	1392	1392	0
433	20250306	141500	221440733	1392	1393	1393	1392	1685
434	20250306	141400	219095192	1393	1394	1394	1393	47
435	20250306	141300	219029700	1394	1394	1394	1394	30
436	20250306	141200	218987880	1395	1395	1395	1395	156
437	20250306	141100	218770260	1395	1395	1395	1395	0
438	20250306	141000	218770260	1395	1395	1395	1395	0
439	20250306	140900	218770260	1395	1395	1395	1395	0
440	20250306	140800	218770260	1395	1395	1395	1395	99
441	20250306	140700	218632155	1395	1395	1395	1395	0
442	20250306	140600	218632155	1395	1395	1395	1395	49
443	20250306	140500	218563800	1395	1395	1395	1395	1000
444	20250306	140400	217168800	1395	1395	1395	1395	2
445	20250306	140300	217166010	1395	1395	1395	1395	2
446	20250306	140200	217163220	1395	1394	1395	1394	170
447	20250306	140100	216926083	1393	1394	1394	1393	43
448	20250306	140000	216866183	1394	1394	1394	1394	644
449	20250306	135900	215968447	1393	1393	1393	1393	0
450	20250306	135800	215968447	1393	1393	1393	1393	253
451	20250306	135700	215616018	1390	1390	1390	1390	0
452	20250306	135600	215616018	1390	1391	1391	1390	364
453	20250306	135500	215109745	1390	1391	1391	1390	10134
454	20250306	135400	201022273	1391	1395	1395	1391	4323
455	20250306	135300	194998148	1396	1398	1398	1396	224
456	20250306	135200	194685217	1397	1397	1397	1397	972
457	20250306	135100	193327333	1396	1393	1396	1393	1904
458	20250306	135000	190673453	1393	1392	1393	1392	434
459	20250306	134900	190069133	1392	1392	1392	1392	1
460	20250306	134800	190067741	1390	1391	1391	1390	3000
461	20250306	134700	185897739	1390	1392	1392	1390	2001
462	20250306	134600	183115590	1392	1392	1392	1392	0
463	20250306	134500	183115590	1392	1392	1392	1392	571
464	20250306	134400	182320758	1391	1391	1391	1391	540
465	20250306	134300	181569618	1392	1392	1392	1392	144
466	20250306	134200	181369170	1392	1392	1392	1392	1028
467	20250306	134100	179938194	1393	1393	1393	1393	316
468	20250306	134000	179498006	1393	1393	1393	1393	6
469	20250306	133900	179489648	1394	1394	1394	1394	2
470	20250306	133800	179486860	1394	1395	1395	1394	2349
471	20250306	133700	176212104	1397	1397	1397	1397	0
472	20250306	133600	176212104	1397	1397	1397	1397	16
473	20250306	133500	176189752	1397	1397	1397	1397	0
474	20250306	133400	176189752	1397	1395	1397	1395	33
475	20250306	133300	176143653	1397	1397	1397	1397	0
476	20250306	133200	176143653	1397	1397	1397	1397	1432
477	20250306	133100	174143149	1394	1394	1394	1394	0
478	20250306	133000	174143149	1394	1394	1394	1394	9
479	20250306	132900	174130603	1394	1394	1394	1394	0
480	20250306	132800	174130603	1394	1394	1394	1394	0
481	20250306	132700	174130603	1394	1395	1395	1394	401
482	20250306	132600	173571508	1395	1395	1395	1395	0
483	20250306	132500	173571508	1395	1395	1395	1395	0
484	20250306	132400	173571508	1395	1395	1395	1395	0
485	20250306	132300	173571508	1395	1395	1395	1395	5
486	20250306	132200	173564533	1397	1397	1397	1397	30
487	20250306	132100	173522623	1397	1397	1397	1397	0
488	20250306	132000	173522623	1397	1397	1397	1397	0
489	20250306	131900	173522623	1397	1393	1397	1392	2041
490	20250306	131800	170680316	1393	1393	1393	1393	0
491	20250306	131700	170680316	1393	1397	1397	1393	18811
492	20250306	131600	144446518	1398	1398	1398	1398	0
493	20250306	131500	144446518	1398	1398	1398	1398	30
494	20250306	131400	144404578	1397	1397	1397	1397	3355
495	20250306	131300	139717643	1398	1398	1398	1398	18
496	20250306	131200	139692479	1398	1398	1398	1398	0
497	20250306	131100	139692479	1398	1398	1398	1398	4
498	20250306	131000	139686887	1398	1398	1398	1398	15
499	20250306	130900	139665917	1398	1398	1398	1398	0
500	20250306	130800	139665917	1398	1398	1398	1398	0
501	20250306	130700	139665917	1398	1397	1398	1397	699
502	20250306	130600	138689408	1397	1397	1397	1397	0
503	20250306	130500	138689408	1397	1397	1397	1397	0
504	20250306	130400	138689408	1397	1397	1397	1397	0
505	20250306	130300	138689408	1397	1397	1397	1397	200
506	20250306	130200	138410008	1397	1397	1397	1397	0
507	20250306	130100	138410008	1397	1397	1397	1397	0
508	20250306	130000	138410008	1397	1397	1397	1397	0
509	20250306	125900	138410008	1397	1397	1397	1397	0
510	20250306	125800	138410008	1397	1397	1397	1397	1018
511	20250306	125700	136987862	1397	1397	1397	1397	120
512	20250306	125600	136820222	1397	1397	1397	1397	30
513	20250306	125500	136778312	1396	1396	1396	1396	0
514	20250306	125400	136778312	1396	1396	1396	1396	0
515	20250306	125300	136778312	1396	1397	1397	1396	302
516	20250306	125200	136356675	1396	1396	1396	1396	0
517	20250306	125100	136356675	1396	1396	1396	1396	193
518	20250306	125000	136087247	1395	1395	1395	1395	0
519	20250306	124900	136087247	1395	1395	1395	1395	99
520	20250306	124800	135949142	1396	1396	1396	1396	110
521	20250306	124700	135795582	1396	1396	1396	1396	9
522	20250306	124600	135783018	1396	1396	1396	1396	145
523	20250306	124500	135580598	1396	1396	1396	1396	855
524	20250306	124400	134387018	1396	1396	1396	1396	92
525	20250306	124300	134258586	1396	1396	1396	1396	0
526	20250306	124200	134258586	1396	1396	1396	1396	200
527	20250306	124100	133979386	1396	1396	1396	1396	0
528	20250306	124000	133979386	1396	1396	1396	1396	874
529	20250306	123900	132759282	1396	1396	1396	1396	2975
530	20250306	123800	128606182	1396	1396	1396	1396	0
531	20250306	123700	128606182	1396	1396	1396	1396	0
532	20250306	123600	128606182	1396	1396	1396	1396	0
533	20250306	123500	128606182	1396	1396	1396	1396	0
534	20250306	123400	128606182	1396	1396	1396	1396	0
535	20250306	123300	128606182	1396	1396	1396	1396	0
536	20250306	123200	128606182	1396	1396	1396	1396	168
537	20250306	123100	128371654	1396	1396	1396	1396	0
538	20250306	123000	128371654	1396	1396	1396	1396	0
539	20250306	122900	128371654	1396	1396	1396	1396	0
540	20250306	122800	128371654	1396	1396	1396	1396	0
541	20250306	122700	128371654	1396	1396	1396	1396	0
542	20250306	122600	128371654	1396	1396	1396	1395	128
543	20250306	122500	128193067	1396	1396	1396	1396	0
544	20250306	122400	128193067	1396	1396	1396	1396	34
545	20250306	122300	128145603	1396	1396	1396	1396	433
546	20250306	122200	127541135	1396	1396	1396	1396	1310
547	20250306	122100	125712375	1396	1397	1400	1396	1788
548	20250306	122000	123215056	1397	1398	1398	1397	2867
549	20250306	121900	119208750	1398	1398	1398	1398	0
550	20250306	121800	119208750	1398	1398	1398	1398	0
551	20250306	121700	119208750	1398	1398	1398	1398	0
552	20250306	121600	119208750	1398	1398	1398	1398	0
553	20250306	121500	119208750	1398	1398	1398	1398	0
554	20250306	121400	119208750	1398	1398	1398	1398	0
555	20250306	121300	119208750	1398	1398	1398	1398	192
556	20250306	121200	118940334	1398	1398	1398	1398	0
557	20250306	121100	118940334	1398	1398	1398	1398	500
558	20250306	121000	118241334	1397	1397	1397	1397	0
559	20250306	120900	118241334	1397	1397	1397	1397	0
560	20250306	120800	118241334	1397	1397	1397	1397	0
561	20250306	120700	118241334	1397	1397	1397	1397	0
562	20250306	120600	118241334	1397	1397	1397	1397	0
563	20250306	120500	118241334	1397	1397	1397	1397	1
564	20250306	120400	118239937	1398	1397	1398	1397	2335
565	20250306	120300	114977927	1398	1398	1398	1398	0
566	20250306	120200	114977927	1398	1398	1398	1398	358
567	20250306	120100	114477443	1398	1398	1398	1398	4
568	20250306	120000	114471851	1400	1400	1400	1400	0
569	20250306	115900	114471851	1400	1400	1400	1400	0
570	20250306	115800	114471851	1400	1400	1400	1400	0
571	20250306	115700	114471851	1400	1400	1400	1400	3
572	20250306	115600	114467651	1398	1399	1399	1398	1207
573	20250306	115500	112780238	1400	1400	1400	1400	0
574	20250306	115400	112780238	1400	1400	1400	1400	0
575	20250306	115300	112780238	1400	1400	1400	1400	0
576	20250306	115200	112780238	1400	1400	1400	1400	0
577	20250306	115100	112780238	1400	1400	1400	1400	35
578	20250306	115000	112731238	1400	1400	1400	1400	0
579	20250306	114900	112731238	1400	1400	1400	1400	710
580	20250306	114800	111737238	1400	1400	1400	1400	0
581	20250306	114700	111737238	1400	1400	1400	1400	0
582	20250306	114600	111737238	1400	1400	1400	1400	0
583	20250306	114500	111737238	1400	1400	1400	1400	1
584	20250306	114400	111735838	1400	1400	1400	1400	0
585	20250306	114300	111735838	1400	1400	1400	1400	10
586	20250306	114200	111721838	1400	1400	1400	1400	100
587	20250306	114100	111581838	1400	1400	1400	1400	135
588	20250306	114000	111392838	1399	1399	1399	1399	0
589	20250306	113900	111392838	1399	1399	1399	1399	0
590	20250306	113800	111392838	1399	1399	1399	1399	100
591	20250306	113700	111252938	1400	1400	1400	1400	0
592	20250306	113600	111252938	1400	1400	1400	1400	0
593	20250306	113500	111252938	1400	1398	1400	1397	336
594	20250306	113400	110782626	1400	1400	1400	1400	175
595	20250306	113300	110537626	1400	1399	1400	1399	531
596	20250306	113200	109794621	1397	1397	1397	1397	0
597	20250306	113100	109794621	1397	1398	1398	1397	632
598	20250306	113000	108911520	1397	1397	1397	1397	0
599	20250306	112900	108911520	1397	1397	1397	1397	0
600	20250306	112800	108911520	1397	1397	1397	1397	0
601	20250306	112700	108911520	1397	1397	1397	1397	0
602	20250306	112600	108911520	1397	1397	1397	1397	0
603	20250306	112500	108911520	1397	1397	1397	1397	0
604	20250306	112400	108911520	1397	1397	1397	1397	0
605	20250306	112300	108911520	1397	1397	1397	1397	0
606	20250306	112200	108911520	1397	1397	1397	1397	0
607	20250306	112100	108911520	1397	1397	1397	1397	250
608	20250306	112000	108562270	1399	1399	1399	1399	627
609	20250306	111900	107685097	1397	1397	1397	1397	300
610	20250306	111800	107265997	1397	1397	1397	1397	1435
611	20250306	111700	105261302	1398	1398	1398	1398	2261
612	20250306	111600	102100424	1398	1401	1401	1398	2212
613	20250306	111500	99006817	1400	1400	1400	1400	0
614	20250306	111400	99006817	1400	1400	1400	1400	0
615	20250306	111300	99006817	1400	1400	1400	1400	0
616	20250306	111200	99006817	1400	1400	1400	1400	0
617	20250306	111100	99006817	1400	1400	1400	1400	500
618	20250306	111000	98306817	1400	1400	1400	1400	0
619	20250306	110900	98306817	1400	1402	1402	1400	20
620	20250306	110800	98278797	1399	1399	1399	1399	0
621	20250306	110700	98278797	1399	1399	1399	1399	0
622	20250306	110600	98278797	1399	1399	1399	1399	1320
623	20250306	110500	96432117	1398	1398	1398	1398	0
624	20250306	110400	96432117	1398	1398	1398	1398	0
625	20250306	110300	96432117	1398	1398	1398	1398	0
626	20250306	110200	96432117	1398	1398	1398	1398	0
627	20250306	110100	96432117	1398	1398	1398	1398	0
628	20250306	110000	96432117	1398	1398	1398	1398	0
629	20250306	105900	96432117	1398	1400	1400	1398	837
630	20250306	105800	95261691	1401	1401	1401	1401	463
631	20250306	105700	94613028	1401	1401	1401	1401	0
632	20250306	105600	94613028	1401	1401	1401	1401	0
633	20250306	105500	94613028	1401	1401	1401	1401	0
634	20250306	105400	94613028	1401	1401	1401	1401	0
635	20250306	105300	94613028	1401	1401	1401	1401	0
636	20250306	105200	94613028	1401	1401	1401	1401	0
637	20250306	105100	94613028	1401	1401	1401	1401	1537
638	20250306	105000	92459691	1400	1400	1400	1400	0
639	20250306	104900	92459691	1400	1400	1400	1400	0
640	20250306	104800	92459691	1400	1400	1400	1400	0
641	20250306	104700	92459691	1400	1400	1400	1400	1050
642	20250306	104600	90989691	1401	1401	1401	1401	3
643	20250306	104500	90985488	1401	1401	1401	1401	0
644	20250306	104400	90985488	1401	1401	1401	1401	20
645	20250306	104300	90957468	1401	1401	1401	1401	5
646	20250306	104200	90950463	1402	1402	1402	1402	10
647	20250306	104100	90936443	1397	1397	1397	1397	1
648	20250306	104000	90935046	1402	1400	1402	1400	150
649	20250306	103900	90724820	1397	1397	1397	1397	0
650	20250306	103800	90724820	1397	1398	1398	1397	728
651	20250306	103700	89707419	1398	1398	1398	1398	251
652	20250306	103600	89356521	1398	1398	1398	1398	0
653	20250306	103500	89356521	1398	1399	1399	1398	2457
654	20250306	103400	85921614	1399	1399	1399	1399	0
655	20250306	103300	85921614	1399	1399	1399	1399	40
656	20250306	103200	85865654	1400	1400	1400	1400	1
657	20250306	103100	85864254	1400	1400	1400	1400	0
658	20250306	103000	85864254	1400	1399	1400	1398	1582
659	20250306	102900	83651756	1399	1400	1400	1399	605
660	20250306	102800	82805356	1400	1400	1400	1400	0
661	20250306	102700	82805356	1400	1400	1400	1400	0
662	20250306	102600	82805356	1400	1401	1401	1400	1932
663	20250306	102500	80100296	1403	1403	1403	1403	2
664	20250306	102400	80097490	1403	1403	1403	1403	0
665	20250306	102300	80097490	1403	1400	1403	1400	51
666	20250306	102200	80026072	1400	1400	1400	1400	383
667	20250306	102100	79489872	1398	1398	1398	1398	0
668	20250306	102000	79489872	1398	1398	1398	1398	1
669	20250306	101900	79488474	1398	1398	1398	1398	552
670	20250306	101800	78716778	1398	1398	1398	1398	106
671	20250306	101700	78568590	1397	1400	1400	1397	52
672	20250306	101600	78495882	1400	1400	1400	1400	0
673	20250306	101500	78495882	1400	1400	1400	1400	0
674	20250306	101400	78495882	1400	1400	1400	1400	3
675	20250306	101300	78491682	1400	1400	1400	1400	0
676	20250306	101200	78491682	1400	1397	1400	1397	21
677	20250306	101100	78462342	1397	1397	1397	1397	252
678	20250306	101000	78110298	1400	1400	1400	1400	1
679	20250306	100900	78108898	1400	1400	1400	1400	37
680	20250306	100800	78057098	1400	1400	1400	1400	2043
681	20250306	100700	75196898	1400	1400	1400	1394	12
682	20250306	100600	75180104	1400	1394	1400	1394	221
683	20250306	100500	74871994	1394	1394	1394	1394	630
684	20250306	100400	73993774	1394	1397	1399	1394	1856
685	20250306	100300	71403536	1396	1397	1397	1395	1288
686	20250306	100200	69605999	1398	1400	1400	1398	1362
687	20250306	100100	67700284	1400	1401	1401	1400	929
688	20250306	100000	66399255	1401	1401	1401	1401	0
689	20250306	095900	66399255	1401	1401	1401	1401	0
690	20250306	095800	66399255	1401	1401	1401	1401	168
691	20250306	095700	66163887	1401	1401	1401	1401	900
692	20250306	095600	64902987	1401	1400	1401	1399	1728
693	20250306	095500	62485117	1400	1401	1401	1400	4883
694	20250306	095400	55647734	1402	1402	1402	1402	703
695	20250306	095300	54662128	1403	1404	1404	1403	457
696	20250306	095200	54020676	1404	1413	1413	1404	74
697	20250306	095100	53916141	1403	1403	1403	1403	0
698	20250306	095000	53916141	1403	1403	1403	1403	0
699	20250306	094900	53916141	1403	1405	1405	1403	1171
700	20250306	094800	52272886	1405	1405	1405	1405	71
701	20250306	094700	52173131	1413	1413	1413	1413	0
702	20250306	094600	52173131	1413	1413	1413	1413	133
703	20250306	094500	51985202	1413	1413	1413	1413	4
704	20250306	094400	51979550	1412	1412	1412	1412	2529
705	20250306	094300	48408602	1405	1401	1405	1401	360
706	20250306	094200	47902870	1399	1399	1399	1399	0
707	20250306	094100	47902870	1399	1399	1399	1399	0
708	20250306	094000	47902870	1399	1401	1401	1399	1518
709	20250306	093900	45778660	1400	1400	1400	1400	102
710	20250306	093800	45635860	1400	1401	1401	1400	110
711	20250306	093700	45481760	1400	1401	1401	1400	1910
712	20250306	093600	42807699	1401	1404	1404	1401	1285
713	20250306	093500	41006315	1404	1407	1407	1404	1492
714	20250306	093400	38908375	1408	1408	1408	1408	29
715	20250306	093300	38867543	1413	1413	1413	1413	1
716	20250306	093200	38866130	1413	1411	1413	1410	2097
717	20250306	093100	35909169	1413	1417	1417	1413	4198
718	20250306	093000	29976533	1421	1420	1421	1420	100
719	20250306	092900	29834465	1416	1416	1416	1416	4
720	20250306	092800	29828801	1415	1413	1415	1413	33
721	20250306	092700	29782126	1410	1411	1411	1410	1115
722	20250306	092600	28209885	1411	1411	1411	1411	111
723	20250306	092500	28053264	1407	1408	1408	1407	12
724	20250306	092400	28036379	1408	1410	1411	1408	2911
725	20250306	092300	23935094	1410	1410	1410	1409	123
726	20250306	092200	23761764	1410	1411	1411	1410	187
727	20250306	092100	23497967	1411	1409	1411	1408	136
728	20250306	092000	23306114	1408	1409	1409	1408	134
729	20250306	091900	23117438	1411	1421	1421	1411	4164
730	20250306	091800	17214000	1421	1421	1421	1421	220
731	20250306	091700	16901380	1421	1421	1421	1421	547
732	20250306	091600	16124093	1430	1430	1430	1430	20
733	20250306	091500	16095493	1432	1432	1432	1432	0
734	20250306	091400	16095493	1432	1422	1432	1421	474
735	20250306	091300	15421725	1432	1432	1432	1432	14
736	20250306	091200	15401677	1420	1420	1420	1420	0
737	20250306	091100	15401677	1420	1420	1420	1420	1100
738	20250306	091000	13839677	1420	1421	1421	1420	310
739	20250306	090900	13399476	1433	1433	1433	1433	0
740	20250306	090800	13399476	1433	1433	1433	1433	0
741	20250306	090700	13399476	1433	1433	1433	1433	0
742	20250306	090600	13399476	1433	1433	1433	1433	100
743	20250306	090500	13256176	1419	1435	1435	1419	3534
744	20250306	090400	8196509	1442	1450	1450	1442	6
745	20250306	090300	8187817	1452	1452	1452	1452	7
746	20250306	090200	8177653	1434	1460	1460	1434	1700
747	20250306	090100	5720383	1462	1467	1467	1431	1201
748	20250306	090000	3983498	1469	1470	1470	1469	2710