KissMeData/020180/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	190700	211310328	1168	1168	1168	1168	5528
3	20250306	190600	211310328	1168	1168	1168	1168	0
4	20250306	190500	211310328	1168	1168	1168	1168	0
5	20250306	190400	211310328	1168	1168	1168	1168	0
6	20250306	190300	211310328	1168	1168	1168	1168	0
7	20250306	190200	211310328	1168	1168	1168	1168	0
8	20250306	190100	211310328	1168	1168	1168	1168	0
9	20250306	190000	211310328	1168	1168	1168	1168	0
10	20250306	185900	211310328	1168	1168	1168	1168	0
11	20250306	185800	211310328	1168	1168	1168	1168	0
12	20250306	185700	211310328	1168	1168	1168	1168	0
13	20250306	185600	211310328	1168	1168	1168	1168	0
14	20250306	185500	211310328	1168	1168	1168	1168	0
15	20250306	185400	211310328	1168	1168	1168	1168	0
16	20250306	185300	211310328	1168	1168	1168	1168	0
17	20250306	185200	211310328	1168	1168	1168	1168	0
18	20250306	185100	211310328	1168	1168	1168	1168	0
19	20250306	185000	211310328	1168	1168	1168	1168	0
20	20250306	184900	211310328	1168	1168	1168	1168	0
21	20250306	184800	211310328	1168	1168	1168	1168	0
22	20250306	184700	211310328	1168	1168	1168	1168	0
23	20250306	184600	211310328	1168	1168	1168	1168	0
24	20250306	184500	211310328	1168	1168	1168	1168	0
25	20250306	184400	211310328	1168	1168	1168	1168	0
26	20250306	184300	211310328	1168	1168	1168	1168	0
27	20250306	184200	211310328	1168	1168	1168	1168	0
28	20250306	184100	211310328	1168	1168	1168	1168	0
29	20250306	184000	211310328	1168	1168	1168	1168	0
30	20250306	183900	211310328	1168	1168	1168	1168	0
31	20250306	183800	211310328	1168	1168	1168	1168	0
32	20250306	183700	211310328	1168	1168	1168	1168	5528
33	20250306	183600	211310328	1168	1168	1168	1168	0
34	20250306	183500	211310328	1168	1168	1168	1168	0
35	20250306	183400	211310328	1168	1168	1168	1168	0
36	20250306	183300	211310328	1168	1168	1168	1168	0
37	20250306	183200	211310328	1168	1168	1168	1168	0
38	20250306	183100	211310328	1168	1168	1168	1168	0
39	20250306	183000	211310328	1168	1168	1168	1168	0
40	20250306	182900	211310328	1168	1168	1168	1168	0
41	20250306	182800	211310328	1168	1168	1168	1168	0
42	20250306	182700	211310328	1168	1168	1168	1168	0
43	20250306	182600	211310328	1168	1168	1168	1168	0
44	20250306	182500	211310328	1168	1168	1168	1168	0
45	20250306	182400	211310328	1168	1168	1168	1168	0
46	20250306	182300	211310328	1168	1168	1168	1168	0
47	20250306	182200	211310328	1168	1168	1168	1168	0
48	20250306	182100	211310328	1168	1168	1168	1168	0
49	20250306	182000	211310328	1168	1168	1168	1168	0
50	20250306	181900	211310328	1168	1168	1168	1168	0
51	20250306	181800	211310328	1168	1168	1168	1168	0
52	20250306	181700	211310328	1168	1168	1168	1168	0
53	20250306	181600	211310328	1168	1168	1168	1168	0
54	20250306	181500	211310328	1168	1168	1168	1168	0
55	20250306	181400	211310328	1168	1168	1168	1168	0
56	20250306	181300	211310328	1168	1168	1168	1168	0
57	20250306	181200	211310328	1168	1168	1168	1168	0
58	20250306	181100	211310328	1168	1168	1168	1168	0
59	20250306	181000	211310328	1168	1168	1168	1168	0
60	20250306	180900	211310328	1168	1168	1168	1168	0
61	20250306	180800	211310328	1168	1168	1168	1168	0
62	20250306	180700	211310328	1168	1168	1168	1168	5528
63	20250306	180600	211310328	1168	1168	1168	1168	0
64	20250306	180500	211310328	1168	1168	1168	1168	0
65	20250306	180400	211310328	1168	1168	1168	1168	0
66	20250306	180300	211310328	1168	1168	1168	1168	0
67	20250306	180200	211310328	1168	1168	1168	1168	0
68	20250306	180100	211310328	1168	1168	1168	1168	0
69	20250306	180000	211310328	1168	1168	1168	1168	0
70	20250306	175900	211310328	1168	1168	1168	1168	0
71	20250306	175800	211310328	1168	1168	1168	1168	0
72	20250306	175700	211310328	1168	1168	1168	1168	0
73	20250306	175600	211310328	1168	1168	1168	1168	0
74	20250306	175500	211310328	1168	1168	1168	1168	0
75	20250306	175400	211310328	1168	1168	1168	1168	0
76	20250306	175300	211310328	1168	1168	1168	1168	0
77	20250306	175200	211310328	1168	1168	1168	1168	0
78	20250306	175100	211310328	1168	1168	1168	1168	0
79	20250306	175000	211310328	1168	1168	1168	1168	0
80	20250306	174900	211310328	1168	1168	1168	1168	0
81	20250306	174800	211310328	1168	1168	1168	1168	0
82	20250306	174700	211310328	1168	1168	1168	1168	0
83	20250306	174600	211310328	1168	1168	1168	1168	0
84	20250306	174500	211310328	1168	1168	1168	1168	0
85	20250306	174400	211310328	1168	1168	1168	1168	0
86	20250306	174300	211310328	1168	1168	1168	1168	0
87	20250306	174200	211310328	1168	1168	1168	1168	0
88	20250306	174100	211310328	1168	1168	1168	1168	0
89	20250306	174000	211310328	1168	1168	1168	1168	0
90	20250306	173900	211310328	1168	1168	1168	1168	0
91	20250306	173800	211310328	1168	1168	1168	1168	0
92	20250306	173700	211310328	1168	1168	1168	1168	5528
93	20250306	173600	211310328	1168	1168	1168	1168	0
94	20250306	173500	211310328	1168	1168	1168	1168	0
95	20250306	173400	211310328	1168	1168	1168	1168	0
96	20250306	173300	211310328	1168	1168	1168	1168	0
97	20250306	173200	211310328	1168	1168	1168	1168	0
98	20250306	173100	211310328	1168	1168	1168	1168	0
99	20250306	173000	211310328	1168	1168	1168	1168	0
100	20250306	172900	211310328	1168	1168	1168	1168	0
101	20250306	172800	211310328	1168	1168	1168	1168	0
102	20250306	172700	211310328	1168	1168	1168	1168	0
103	20250306	172600	211310328	1168	1168	1168	1168	0
104	20250306	172500	211310328	1168	1168	1168	1168	0
105	20250306	172400	211310328	1168	1168	1168	1168	0
106	20250306	172300	211310328	1168	1168	1168	1168	0
107	20250306	172200	211310328	1168	1168	1168	1168	0
108	20250306	172100	211310328	1168	1168	1168	1168	0
109	20250306	172000	211310328	1168	1168	1168	1168	0
110	20250306	171900	211310328	1168	1168	1168	1168	0
111	20250306	171800	211310328	1168	1168	1168	1168	0
112	20250306	171700	211310328	1168	1168	1168	1168	0
113	20250306	171600	211310328	1168	1168	1168	1168	0
114	20250306	171500	211310328	1168	1168	1168	1168	0
115	20250306	171400	211310328	1168	1168	1168	1168	0
116	20250306	171300	211310328	1168	1168	1168	1168	0
117	20250306	171200	211310328	1168	1168	1168	1168	0
118	20250306	171100	211310328	1168	1168	1168	1168	0
119	20250306	171000	211310328	1168	1168	1168	1168	0
120	20250306	170900	211310328	1168	1168	1168	1168	0
121	20250306	170800	211310328	1168	1168	1168	1168	0
122	20250306	170700	211310328	1168	1168	1168	1168	5528
123	20250306	170600	211310328	1168	1168	1168	1168	0
124	20250306	170500	211310328	1168	1168	1168	1168	0
125	20250306	170400	211310328	1168	1168	1168	1168	0
126	20250306	170300	211310328	1168	1168	1168	1168	0
127	20250306	170200	211310328	1168	1168	1168	1168	0
128	20250306	170100	211310328	1168	1168	1168	1168	0
129	20250306	170000	211310328	1168	1168	1168	1168	0
130	20250306	165900	211310328	1168	1168	1168	1168	0
131	20250306	165800	211310328	1168	1168	1168	1168	0
132	20250306	165700	211310328	1168	1168	1168	1168	0
133	20250306	165600	211310328	1168	1168	1168	1168	0
134	20250306	165500	211310328	1168	1168	1168	1168	0
135	20250306	165400	211310328	1168	1168	1168	1168	0
136	20250306	165300	211310328	1168	1168	1168	1168	0
137	20250306	165200	211310328	1168	1168	1168	1168	0
138	20250306	165100	211310328	1168	1168	1168	1168	0
139	20250306	165000	211310328	1168	1168	1168	1168	0
140	20250306	164900	211310328	1168	1168	1168	1168	0
141	20250306	164800	211310328	1168	1168	1168	1168	0
142	20250306	164700	211310328	1168	1168	1168	1168	0
143	20250306	164600	211310328	1168	1168	1168	1168	0
144	20250306	164500	211310328	1168	1168	1168	1168	0
145	20250306	164400	211310328	1168	1168	1168	1168	0
146	20250306	164300	211310328	1168	1168	1168	1168	0
147	20250306	164200	211310328	1168	1168	1168	1168	0
148	20250306	164100	211310328	1168	1168	1168	1168	0
149	20250306	164000	211310328	1168	1168	1168	1168	0
150	20250306	163900	211310328	1168	1168	1168	1168	0
151	20250306	163800	211310328	1168	1168	1168	1168	0
152	20250306	163700	211310328	1168	1168	1168	1168	5528
153	20250306	163600	211310328	1168	1168	1168	1168	0
154	20250306	163500	211310328	1168	1168	1168	1168	0
155	20250306	163400	211310328	1168	1168	1168	1168	0
156	20250306	163300	211310328	1168	1168	1168	1168	0
157	20250306	163200	211310328	1168	1168	1168	1168	0
158	20250306	163100	211310328	1168	1168	1168	1168	0
159	20250306	163000	211310328	1168	1168	1168	1168	0
160	20250306	162900	211310328	1168	1168	1168	1168	0
161	20250306	162800	211310328	1168	1168	1168	1168	0
162	20250306	162700	211310328	1168	1168	1168	1168	0
163	20250306	162600	211310328	1168	1168	1168	1168	0
164	20250306	162500	211310328	1168	1168	1168	1168	0
165	20250306	162400	211310328	1168	1168	1168	1168	0
166	20250306	162300	211310328	1168	1168	1168	1168	0
167	20250306	162200	211310328	1168	1168	1168	1168	0
168	20250306	162100	211310328	1168	1168	1168	1168	0
169	20250306	162000	211310328	1168	1168	1168	1168	0
170	20250306	161900	211310328	1168	1168	1168	1168	0
171	20250306	161800	211310328	1168	1168	1168	1168	0
172	20250306	161700	211310328	1168	1168	1168	1168	0
173	20250306	161600	211310328	1168	1168	1168	1168	0
174	20250306	161500	211310328	1168	1168	1168	1168	0
175	20250306	161400	211310328	1168	1168	1168	1168	0
176	20250306	161300	211310328	1168	1168	1168	1168	0
177	20250306	161200	211310328	1168	1168	1168	1168	0
178	20250306	161100	211310328	1168	1168	1168	1168	0
179	20250306	161000	211310328	1168	1168	1168	1168	0
180	20250306	160900	211310328	1168	1168	1168	1168	0
181	20250306	160800	211310328	1168	1168	1168	1168	0
182	20250306	160700	211310328	1168	1168	1168	1168	5528
183	20250306	160600	211310328	1168	1168	1168	1168	0
184	20250306	160500	211310328	1168	1168	1168	1168	0
185	20250306	160400	211310328	1168	1168	1168	1168	0
186	20250306	160300	211310328	1168	1168	1168	1168	0
187	20250306	160200	211310328	1168	1168	1168	1168	0
188	20250306	160100	211310328	1168	1168	1168	1168	0
189	20250306	160000	211310328	1168	1168	1168	1168	0
190	20250306	155900	211310328	1168	1168	1168	1168	0
191	20250306	155800	211310328	1168	1168	1168	1168	0
192	20250306	155700	211310328	1168	1168	1168	1168	0
193	20250306	155600	211310328	1168	1168	1168	1168	0
194	20250306	155500	211310328	1168	1168	1168	1168	0
195	20250306	155400	211310328	1168	1168	1168	1168	0
196	20250306	155300	211310328	1168	1168	1168	1168	0
197	20250306	155200	211310328	1168	1168	1168	1168	0
198	20250306	155100	211310328	1168	1168	1168	1168	0
199	20250306	155000	211310328	1168	1168	1168	1168	0
200	20250306	154900	211310328	1168	1168	1168	1168	0
201	20250306	154800	211310328	1168	1168	1168	1168	0
202	20250306	154700	211310328	1168	1168	1168	1168	0
203	20250306	154600	211310328	1168	1168	1168	1168	0
204	20250306	154500	211310328	1168	1168	1168	1168	0
205	20250306	154400	211310328	1168	1168	1168	1168	0
206	20250306	154300	211310328	1168	1168	1168	1168	0
207	20250306	154200	211310328	1168	1168	1168	1168	0
208	20250306	154100	211310328	1168	1168	1168	1168	0
209	20250306	154000	211310328	1168	1168	1168	1168	0
210	20250306	153900	211310328	1168	1168	1168	1168	0
211	20250306	153800	211310328	1168	1168	1168	1168	0
212	20250306	153700	211310328	1168	1168	1168	1168	5528
213	20250306	153600	211310328	1168	1168	1168	1168	0
214	20250306	153500	211310328	1168	1168	1168	1168	0
215	20250306	153400	211310328	1168	1168	1168	1168	0
216	20250306	153300	211310328	1168	1168	1168	1168	0
217	20250306	153200	211310328	1168	1168	1168	1168	0
218	20250306	153100	211310328	1168	1168	1168	1168	0
219	20250306	153000	211310328	1168	1168	1168	1168	5528
220	20250306	152900	204853624	1168	1168	1168	1168	0
221	20250306	152800	204853624	1168	1168	1168	1168	0
222	20250306	152700	204853624	1168	1168	1168	1168	0
223	20250306	152600	204853624	1168	1168	1168	1168	0
224	20250306	152500	204853624	1168	1168	1168	1168	0
225	20250306	152400	204853624	1168	1168	1168	1168	0
226	20250306	152300	204853624	1168	1168	1168	1168	0
227	20250306	152200	204853624	1168	1168	1168	1168	0
228	20250306	152100	204853624	1168	1168	1168	1168	0
229	20250306	152000	204853624	1168	1168	1168	1168	0
230	20250306	151900	204853624	1168	1165	1168	1165	1197
231	20250306	151800	203456163	1167	1167	1167	1167	86
232	20250306	151700	203355801	1167	1166	1167	1166	1846
233	20250306	151600	201201883	1165	1166	1166	1165	72
234	20250306	151500	201118001	1166	1165	1166	1164	1585
235	20250306	151400	199271034	1165	1165	1165	1165	389
236	20250306	151300	198817849	1165	1162	1165	1162	617
237	20250306	151200	198099413	1165	1165	1165	1165	0
238	20250306	151100	198099413	1165	1165	1165	1165	100
239	20250306	151000	197982913	1165	1165	1165	1165	12
240	20250306	150900	197968933	1161	1162	1165	1161	6695
241	20250306	150800	190180663	1163	1163	1163	1163	479
242	20250306	150700	189623586	1164	1164	1164	1164	0
243	20250306	150600	189623586	1164	1164	1164	1164	0
244	20250306	150500	189623586	1164	1164	1164	1164	0
245	20250306	150400	189623586	1164	1164	1164	1164	225
246	20250306	150300	189361686	1164	1164	1164	1164	0
247	20250306	150200	189361686	1164	1164	1164	1164	1000
248	20250306	150100	188197686	1164	1162	1164	1160	3259
249	20250306	150000	184408688	1162	1162	1162	1162	100
250	20250306	145900	184292488	1163	1163	1163	1163	0
251	20250306	145800	184292488	1163	1163	1163	1163	0
252	20250306	145700	184292488	1163	1159	1163	1159	869
253	20250306	145600	183285313	1159	1159	1159	1159	2
254	20250306	145500	183282995	1159	1159	1159	1159	49
255	20250306	145400	183226204	1159	1159	1159	1159	2
256	20250306	145300	183223886	1156	1156	1157	1156	14696
257	20250306	145200	166235082	1157	1157	1157	1157	673
258	20250306	145100	165456421	1158	1158	1158	1158	1798
259	20250306	145000	163374337	1158	1159	1159	1158	53
260	20250306	144900	163312953	1159	1159	1159	1159	0
261	20250306	144800	163312953	1159	1159	1159	1159	1
262	20250306	144700	163311794	1159	1159	1159	1159	832
263	20250306	144600	162347506	1159	1159	1159	1159	0
264	20250306	144500	162347506	1159	1159	1159	1159	0
265	20250306	144400	162347506	1159	1159	1159	1159	0
266	20250306	144300	162347506	1159	1159	1159	1159	16
267	20250306	144200	162328962	1163	1163	1163	1163	0
268	20250306	144100	162328962	1163	1163	1163	1163	21
269	20250306	144000	162304539	1159	1163	1163	1159	5
270	20250306	143900	162298737	1158	1158	1158	1158	223
271	20250306	143800	162040503	1159	1160	1160	1159	3
272	20250306	143700	162037025	1160	1163	1163	1160	1002
273	20250306	143600	160873874	1163	1163	1163	1163	130
274	20250306	143500	160722684	1164	1164	1164	1164	0
275	20250306	143400	160722684	1164	1164	1164	1164	0
276	20250306	143300	160722684	1164	1164	1164	1164	0
277	20250306	143200	160722684	1164	1164	1164	1164	0
278	20250306	143100	160722684	1164	1164	1164	1164	0
279	20250306	143000	160722684	1164	1164	1164	1164	0
280	20250306	142900	160722684	1164	1164	1164	1164	0
281	20250306	142800	160722684	1164	1158	1164	1158	629
282	20250306	142700	159994296	1165	1165	1165	1165	0
283	20250306	142600	159994296	1165	1165	1165	1165	0
284	20250306	142500	159994296	1165	1165	1165	1165	0
285	20250306	142400	159994296	1165	1165	1165	1165	0
286	20250306	142300	159994296	1165	1165	1165	1165	0
287	20250306	142200	159994296	1165	1158	1165	1158	5000
288	20250306	142100	154176070	1157	1157	1157	1157	200
289	20250306	142000	153944670	1159	1159	1159	1159	0
290	20250306	141900	153944670	1159	1159	1159	1157	32
291	20250306	141800	153907642	1155	1155	1155	1155	0
292	20250306	141700	153907642	1155	1155	1155	1155	0
293	20250306	141600	153907642	1155	1155	1155	1155	0
294	20250306	141500	153907642	1155	1156	1156	1155	335
295	20250306	141400	153520406	1156	1156	1156	1156	0
296	20250306	141300	153520406	1156	1157	1157	1156	724
297	20250306	141200	152682943	1158	1158	1158	1158	973
298	20250306	141100	151556209	1158	1159	1159	1158	624
299	20250306	141000	150833558	1159	1159	1159	1159	22
300	20250306	140900	150808060	1159	1159	1159	1159	0
301	20250306	140800	150808060	1159	1159	1159	1159	0
302	20250306	140700	150808060	1159	1159	1159	1159	1007
303	20250306	140600	149640947	1159	1159	1159	1159	1200
304	20250306	140500	148250147	1158	1158	1158	1158	0
305	20250306	140400	148250147	1158	1158	1158	1158	0
306	20250306	140300	148250147	1158	1158	1158	1158	0
307	20250306	140200	148250147	1158	1158	1158	1158	0
308	20250306	140100	148250147	1158	1159	1159	1158	360
309	20250306	140000	147833265	1159	1159	1159	1159	69
310	20250306	135900	147753294	1158	1160	1160	1158	3668
311	20250306	135800	143501146	1165	1165	1165	1165	0
312	20250306	135700	143501146	1165	1162	1165	1161	252
313	20250306	135600	143208569	1164	1164	1164	1164	207
314	20250306	135500	142967621	1163	1163	1163	1163	147
315	20250306	135400	142796660	1162	1162	1162	1162	38
316	20250306	135300	142752504	1162	1162	1162	1162	0
317	20250306	135200	142752504	1162	1162	1162	1162	4
318	20250306	135100	142747856	1161	1162	1162	1161	3
319	20250306	135000	142744372	1162	1162	1162	1162	0
320	20250306	134900	142744372	1162	1163	1163	1162	604
321	20250306	134800	142041927	1162	1162	1162	1162	100
322	20250306	134700	141925727	1162	1162	1162	1162	100
323	20250306	134600	141809527	1163	1163	1163	1162	103
324	20250306	134500	141689838	1162	1162	1163	1162	4
325	20250306	134400	141685189	1162	1161	1163	1161	291
326	20250306	134300	141347049	1161	1162	1163	1161	157
327	20250306	134200	141164612	1162	1162	1162	1161	4
328	20250306	134100	141159965	1162	1162	1162	1162	120
329	20250306	134000	141020525	1163	1162	1163	1160	199
330	20250306	133900	140789302	1162	1162	1162	1162	0
331	20250306	133800	140789302	1162	1162	1162	1162	1
332	20250306	133700	140788140	1160	1160	1160	1160	6
333	20250306	133600	140781180	1162	1162	1162	1162	489
334	20250306	133500	140212962	1161	1161	1161	1161	0
335	20250306	133400	140212962	1161	1161	1161	1161	170
336	20250306	133300	140015592	1160	1160	1160	1160	0
337	20250306	133200	140015592	1160	1160	1160	1160	239
338	20250306	133100	139738352	1163	1163	1163	1163	0
339	20250306	133000	139738352	1163	1163	1163	1163	0
340	20250306	132900	139738352	1163	1161	1163	1161	501
341	20250306	132800	139156289	1162	1161	1162	1159	726
342	20250306	132700	138312893	1161	1159	1161	1159	1101
343	20250306	132600	137036482	1159	1159	1159	1159	0
344	20250306	132500	137036482	1159	1159	1159	1159	0
345	20250306	132400	137036482	1159	1159	1159	1159	130
346	20250306	132300	136885812	1160	1160	1160	1160	0
347	20250306	132200	136885812	1160	1160	1160	1160	0
348	20250306	132100	136885812	1160	1160	1160	1160	0
349	20250306	132000	136885812	1160	1160	1160	1160	0
350	20250306	131900	136885812	1160	1153	1160	1153	5258
351	20250306	131800	130801922	1153	1153	1153	1153	0
352	20250306	131700	130801922	1153	1152	1153	1152	151
353	20250306	131600	130627871	1152	1152	1152	1152	108
354	20250306	131500	130503455	1153	1153	1153	1153	0
355	20250306	131400	130503455	1153	1153	1153	1153	0
356	20250306	131300	130503455	1153	1153	1153	1153	0
357	20250306	131200	130503455	1153	1153	1153	1153	1
358	20250306	131100	130502302	1146	1146	1146	1146	0
359	20250306	131000	130502302	1146	1152	1152	1146	7809
360	20250306	130900	121528967	1153	1152	1153	1152	1173
361	20250306	130800	120176538	1152	1152	1152	1152	760
362	20250306	130700	119301018	1152	1152	1152	1152	0
363	20250306	130600	119301018	1152	1153	1153	1152	101
364	20250306	130500	119184566	1153	1152	1153	1152	50
365	20250306	130400	119126965	1152	1152	1152	1152	351
366	20250306	130300	118722613	1152	1152	1152	1152	929
367	20250306	130200	117652405	1153	1153	1153	1153	100
368	20250306	130100	117537105	1153	1153	1153	1153	88
369	20250306	130000	117435641	1153	1153	1153	1153	312
370	20250306	125900	117075905	1153	1153	1153	1153	500
371	20250306	125800	116499405	1156	1156	1156	1156	0
372	20250306	125700	116499405	1156	1156	1156	1156	0
373	20250306	125600	116499405	1156	1154	1156	1154	515
374	20250306	125500	115905085	1157	1156	1157	1156	300
375	20250306	125400	115558185	1157	1157	1157	1157	0
376	20250306	125300	115558185	1157	1157	1157	1157	0
377	20250306	125200	115558185	1157	1157	1157	1157	0
378	20250306	125100	115558185	1157	1157	1157	1157	1
379	20250306	125000	115557028	1152	1154	1154	1152	251
380	20250306	124900	115267867	1155	1157	1157	1155	1440
381	20250306	124800	113604077	1156	1156	1156	1156	0
382	20250306	124700	113604077	1156	1157	1157	1156	5
383	20250306	124600	113598294	1157	1157	1157	1157	2
384	20250306	124500	113595980	1158	1158	1158	1158	0
385	20250306	124400	113595980	1158	1158	1158	1158	0
386	20250306	124300	113595980	1158	1156	1158	1153	936
387	20250306	124200	112516171	1157	1158	1158	1157	67
388	20250306	124100	112438586	1155	1155	1155	1155	191
389	20250306	124000	112217981	1158	1158	1158	1158	0
390	20250306	123900	112217981	1158	1158	1158	1158	0
391	20250306	123800	112217981	1158	1156	1158	1154	1469
392	20250306	123700	110521712	1158	1158	1158	1158	0
393	20250306	123600	110521712	1158	1158	1158	1158	0
394	20250306	123500	110521712	1158	1158	1158	1158	0
395	20250306	123400	110521712	1158	1158	1158	1158	0
396	20250306	123300	110521712	1158	1158	1158	1158	0
397	20250306	123200	110521712	1158	1158	1158	1158	0
398	20250306	123100	110521712	1158	1157	1158	1157	5
399	20250306	123000	110515925	1158	1158	1158	1158	0
400	20250306	122900	110515925	1158	1158	1158	1158	0
401	20250306	122800	110515925	1158	1155	1158	1155	33
402	20250306	122700	110477714	1153	1153	1153	1153	526
403	20250306	122600	109871236	1153	1154	1154	1153	103
404	20250306	122500	109752476	1155	1155	1155	1155	0
405	20250306	122400	109752476	1155	1155	1155	1155	1
406	20250306	122300	109751321	1155	1155	1155	1155	0
407	20250306	122200	109751321	1155	1155	1155	1155	101
408	20250306	122100	109634666	1156	1156	1156	1156	5177
409	20250306	122000	103650054	1157	1156	1157	1156	3
410	20250306	121900	103646585	1158	1158	1158	1158	0
411	20250306	121800	103646585	1158	1154	1158	1154	2168
412	20250306	121700	101137369	1154	1154	1154	1154	20
413	20250306	121600	101114289	1154	1154	1154	1154	1
414	20250306	121500	101113135	1152	1154	1154	1152	211
415	20250306	121400	100870058	1153	1153	1153	1153	0
416	20250306	121300	100870058	1153	1153	1153	1153	0
417	20250306	121200	100870058	1153	1153	1153	1153	42
418	20250306	121100	100821632	1154	1154	1154	1154	0
419	20250306	121000	100821632	1154	1154	1154	1154	140
420	20250306	120900	100660072	1155	1156	1156	1155	277
421	20250306	120800	100340127	1156	1156	1156	1156	200
422	20250306	120700	100108927	1156	1156	1156	1156	0
423	20250306	120600	100108927	1156	1157	1158	1156	750
424	20250306	120500	99241882	1157	1159	1160	1157	348
425	20250306	120400	98839188	1158	1159	1159	1158	1026
426	20250306	120300	97650065	1159	1159	1159	1159	2
427	20250306	120200	97647747	1159	1159	1159	1159	17
428	20250306	120100	97628044	1157	1157	1157	1157	0
429	20250306	120000	97628044	1157	1157	1157	1157	0
430	20250306	115900	97628044	1157	1157	1157	1157	2
431	20250306	115800	97625730	1159	1159	1159	1159	0
432	20250306	115700	97625730	1159	1159	1159	1159	1000
433	20250306	115600	96466730	1159	1159	1159	1159	133
434	20250306	115500	96312583	1156	1156	1156	1156	0
435	20250306	115400	96312583	1156	1156	1156	1156	0
436	20250306	115300	96312583	1156	1156	1156	1156	0
437	20250306	115200	96312583	1156	1156	1156	1156	0
438	20250306	115100	96312583	1156	1156	1156	1156	270
439	20250306	115000	96000463	1157	1157	1157	1157	18
440	20250306	114900	95979637	1158	1158	1158	1158	0
441	20250306	114800	95979637	1158	1158	1158	1158	0
442	20250306	114700	95979637	1158	1159	1159	1158	18
443	20250306	114600	95958782	1160	1160	1160	1160	0
444	20250306	114500	95958782	1160	1161	1161	1160	2
445	20250306	114400	95956461	1161	1165	1165	1161	1799
446	20250306	114300	93860633	1166	1166	1166	1166	141
447	20250306	114200	93696227	1166	1158	1166	1158	2
448	20250306	114100	93693903	1166	1166	1166	1166	0
449	20250306	114000	93693903	1166	1166	1166	1166	1
450	20250306	113900	93692737	1159	1159	1159	1159	1
451	20250306	113800	93691578	1160	1160	1161	1159	5
452	20250306	113700	93685778	1166	1160	1166	1160	10
453	20250306	113600	93674172	1159	1160	1160	1159	11
454	20250306	113500	93661417	1159	1160	1160	1159	18
455	20250306	113400	93640544	1160	1159	1160	1159	113
456	20250306	113300	93509475	1159	1159	1159	1159	10
457	20250306	113200	93497885	1168	1168	1168	1168	0
458	20250306	113100	93497885	1168	1153	1170	1153	8162
459	20250306	113000	84029653	1153	1153	1153	1153	2
460	20250306	112900	84027347	1154	1153	1154	1153	103
461	20250306	112800	83908585	1154	1154	1154	1154	0
462	20250306	112700	83908585	1154	1152	1154	1152	321
463	20250306	112600	83538656	1152	1151	1152	1151	1333
464	20250306	112500	82004040	1151	1152	1152	1151	1670
465	20250306	112400	80081740	1152	1152	1152	1152	0
466	20250306	112300	80081740	1152	1152	1152	1152	0
467	20250306	112200	80081740	1152	1152	1152	1152	0
468	20250306	112100	80081740	1152	1152	1152	1152	106
469	20250306	112000	79959628	1152	1152	1152	1152	0
470	20250306	111900	79959628	1152	1152	1152	1152	0
471	20250306	111800	79959628	1152	1152	1152	1152	0
472	20250306	111700	79959628	1152	1152	1152	1152	0
473	20250306	111600	79959628	1152	1150	1152	1150	629
474	20250306	111500	79235541	1150	1150	1150	1150	210
475	20250306	111400	78994041	1149	1149	1149	1149	0
476	20250306	111300	78994041	1149	1149	1149	1149	521
477	20250306	111200	78395412	1149	1149	1149	1149	0
478	20250306	111100	78395412	1149	1149	1149	1149	0
479	20250306	111000	78395412	1149	1149	1149	1147	237
480	20250306	110900	78123561	1148	1147	1148	1147	25
481	20250306	110800	78094881	1149	1149	1149	1149	0
482	20250306	110700	78094881	1149	1149	1149	1149	0
483	20250306	110600	78094881	1149	1149	1149	1149	0
484	20250306	110500	78094881	1149	1149	1149	1149	0
485	20250306	110400	78094881	1149	1149	1149	1149	85
486	20250306	110300	77997216	1148	1148	1148	1148	34
487	20250306	110200	77958184	1148	1148	1148	1148	166
488	20250306	110100	77767616	1148	1148	1148	1148	76
489	20250306	110000	77680368	1149	1149	1149	1149	167
490	20250306	105900	77488485	1150	1150	1150	1150	1
491	20250306	105800	77487335	1150	1150	1150	1150	0
492	20250306	105700	77487335	1150	1150	1150	1150	0
493	20250306	105600	77487335	1150	1150	1150	1150	2
494	20250306	105500	77485035	1149	1149	1149	1149	200
495	20250306	105400	77255235	1151	1151	1151	1151	0
496	20250306	105300	77255235	1151	1151	1151	1151	0
497	20250306	105200	77255235	1151	1151	1151	1151	0
498	20250306	105100	77255235	1151	1151	1151	1151	0
499	20250306	105000	77255235	1151	1151	1151	1151	1
500	20250306	104900	77254084	1143	1150	1150	1143	5000
501	20250306	104800	71525363	1152	1152	1152	1152	0
502	20250306	104700	71525363	1152	1152	1152	1152	0
503	20250306	104600	71525363	1152	1151	1152	1150	491
504	20250306	104500	70960521	1150	1150	1150	1150	61
505	20250306	104400	70890371	1150	1150	1150	1150	249
506	20250306	104300	70604021	1152	1152	1152	1152	0
507	20250306	104200	70604021	1152	1152	1152	1152	1
508	20250306	104100	70602869	1149	1151	1151	1149	4781
509	20250306	104000	65109352	1152	1152	1152	1152	0
510	20250306	103900	65109352	1152	1152	1152	1152	0
511	20250306	103800	65109352	1152	1152	1152	1152	1
512	20250306	103700	65108200	1152	1152	1152	1152	1
513	20250306	103600	65107048	1152	1152	1152	1152	0
514	20250306	103500	65107048	1152	1152	1152	1152	1
515	20250306	103400	65105896	1148	1153	1153	1148	5345
516	20250306	103300	58964585	1149	1151	1151	1149	5502
517	20250306	103200	52636876	1153	1153	1153	1153	1
518	20250306	103100	52635723	1151	1151	1151	1151	0
519	20250306	103000	52635723	1151	1151	1151	1151	142
520	20250306	102900	52472281	1151	1151	1151	1151	221
521	20250306	102800	52217910	1153	1153	1153	1153	0
522	20250306	102700	52217910	1153	1153	1153	1153	0
523	20250306	102600	52217910	1153	1153	1153	1153	1
524	20250306	102500	52216757	1150	1150	1150	1150	0
525	20250306	102400	52216757	1150	1150	1150	1150	0
526	20250306	102300	52216757	1150	1150	1150	1150	0
527	20250306	102200	52216757	1150	1150	1150	1150	35
528	20250306	102100	52176507	1150	1150	1150	1150	0
529	20250306	102000	52176507	1150	1150	1150	1150	21
530	20250306	101900	52152357	1150	1150	1150	1150	0
531	20250306	101800	52152357	1150	1150	1150	1150	211
532	20250306	101700	51909707	1153	1153	1153	1153	1
533	20250306	101600	51908554	1154	1154	1154	1154	0
534	20250306	101500	51908554	1154	1152	1154	1151	392
535	20250306	101400	51456371	1154	1154	1154	1154	0
536	20250306	101300	51456371	1154	1154	1154	1154	0
537	20250306	101200	51456371	1154	1154	1154	1154	300
538	20250306	101100	51110171	1154	1154	1154	1154	0
539	20250306	101000	51110171	1154	1152	1154	1152	308
540	20250306	100900	50755339	1151	1151	1151	1151	0
541	20250306	100800	50755339	1151	1151	1151	1151	0
542	20250306	100700	50755339	1151	1151	1151	1151	0
543	20250306	100600	50755339	1151	1151	1151	1151	0
544	20250306	100500	50755339	1151	1151	1151	1151	0
545	20250306	100400	50755339	1151	1151	1151	1151	264
546	20250306	100300	50451475	1151	1151	1151	1151	0
547	20250306	100200	50451475	1151	1151	1151	1151	0
548	20250306	100100	50451475	1151	1151	1151	1151	0
549	20250306	100000	50451475	1151	1151	1151	1150	3743
550	20250306	095900	46144927	1151	1151	1151	1151	161
551	20250306	095800	45959616	1151	1151	1151	1151	50
552	20250306	095700	45902066	1151	1151	1151	1151	100
553	20250306	095600	45786966	1150	1150	1150	1150	0
554	20250306	095500	45786966	1150	1150	1150	1150	0
555	20250306	095400	45786966	1150	1150	1150	1150	0
556	20250306	095300	45786966	1150	1150	1150	1150	0
557	20250306	095200	45786966	1150	1150	1150	1150	0
558	20250306	095100	45786966	1150	1150	1150	1150	2165
559	20250306	095000	43297216	1150	1150	1150	1150	250
560	20250306	094900	43009716	1150	1150	1150	1150	1
561	20250306	094800	43008566	1150	1150	1150	1150	0
562	20250306	094700	43008566	1150	1150	1150	1150	2
563	20250306	094600	43006266	1149	1151	1151	1149	12784
564	20250306	094500	28304473	1155	1155	1155	1155	0
565	20250306	094400	28304473	1155	1155	1155	1155	4
566	20250306	094300	28299853	1156	1150	1156	1149	4914
567	20250306	094200	22652362	1155	1155	1155	1155	0
568	20250306	094100	22652362	1155	1150	1155	1150	1389
569	20250306	094000	21050074	1149	1149	1149	1149	0
570	20250306	093900	21050074	1149	1149	1149	1149	0
571	20250306	093800	21050074	1149	1149	1149	1149	0
572	20250306	093700	21050074	1149	1149	1149	1149	30
573	20250306	093600	21015604	1149	1149	1149	1149	289
574	20250306	093500	20683543	1153	1153	1153	1153	0
575	20250306	093400	20683543	1153	1153	1153	1153	258
576	20250306	093300	20386069	1154	1154	1154	1154	0
577	20250306	093200	20386069	1154	1154	1154	1154	26
578	20250306	093100	20356065	1149	1149	1149	1149	339
579	20250306	093000	19966554	1154	1154	1154	1154	0
580	20250306	092900	19966554	1154	1154	1154	1154	1
581	20250306	092800	19965400	1149	1155	1155	1149	27
582	20250306	092700	19934371	1150	1150	1150	1150	17
583	20250306	092600	19914821	1149	1147	1149	1147	520
584	20250306	092500	19318052	1147	1148	1148	1147	1232
585	20250306	092400	17904154	1148	1148	1149	1148	269
586	20250306	092300	17595312	1148	1151	1151	1148	1678
587	20250306	092200	15666721	1151	1151	1151	1151	27
588	20250306	092100	15635644	1151	1152	1152	1151	471
589	20250306	092000	15093145	1153	1153	1153	1153	10
590	20250306	091900	15081615	1154	1154	1154	1154	0
591	20250306	091800	15081615	1154	1155	1155	1154	974
592	20250306	091700	13957184	1157	1156	1157	1156	102
593	20250306	091600	13839270	1157	1157	1157	1157	2
594	20250306	091500	13836956	1154	1157	1157	1154	692
595	20250306	091400	13038382	1154	1154	1154	1154	0
596	20250306	091300	13038382	1154	1156	1156	1154	1620
597	20250306	091200	11167606	1157	1158	1159	1157	368
598	20250306	091100	10741115	1159	1157	1159	1157	235
599	20250306	091000	10469206	1157	1157	1157	1157	0
600	20250306	090900	10469206	1157	1157	1157	1157	0
601	20250306	090800	10469206	1157	1152	1157	1152	1148
602	20250306	090700	9142078	1156	1152	1156	1152	688
603	20250306	090600	8348596	1153	1153	1153	1153	0
604	20250306	090500	8348596	1153	1153	1153	1153	189
605	20250306	090400	8130679	1153	1147	1153	1144	126
606	20250306	090300	7986415	1156	1154	1156	1151	943
607	20250306	090200	6897585	1155	1153	1155	1153	1762
608	20250306	090100	4865226	1154	1154	1154	1154	0
609	20250306	090000	4865226	1154	1145	1154	1145	4243