KissMeData/288980/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	211000	118772763	1167	1167	1167	1167	254
3	20250306	210900	118772763	1167	1167	1167	1167	0
4	20250306	210800	118772763	1167	1167	1167	1167	0
5	20250306	210700	118772763	1167	1167	1167	1167	0
6	20250306	210600	118772763	1167	1167	1167	1167	0
7	20250306	210500	118772763	1167	1167	1167	1167	0
8	20250306	210400	118772763	1167	1167	1167	1167	0
9	20250306	210300	118772763	1167	1167	1167	1167	0
10	20250306	210200	118772763	1167	1167	1167	1167	0
11	20250306	210100	118772763	1167	1167	1167	1167	0
12	20250306	210000	118772763	1167	1167	1167	1167	0
13	20250306	205900	118772763	1167	1167	1167	1167	0
14	20250306	205800	118772763	1167	1167	1167	1167	0
15	20250306	205700	118772763	1167	1167	1167	1167	0
16	20250306	205600	118772763	1167	1167	1167	1167	0
17	20250306	205500	118772763	1167	1167	1167	1167	0
18	20250306	205400	118772763	1167	1167	1167	1167	0
19	20250306	205300	118772763	1167	1167	1167	1167	0
20	20250306	205200	118772763	1167	1167	1167	1167	0
21	20250306	205100	118772763	1167	1167	1167	1167	0
22	20250306	205000	118772763	1167	1167	1167	1167	0
23	20250306	204900	118772763	1167	1167	1167	1167	0
24	20250306	204800	118772763	1167	1167	1167	1167	0
25	20250306	204700	118772763	1167	1167	1167	1167	0
26	20250306	204600	118772763	1167	1167	1167	1167	0
27	20250306	204500	118772763	1167	1167	1167	1167	0
28	20250306	204400	118772763	1167	1167	1167	1167	0
29	20250306	204300	118772763	1167	1167	1167	1167	0
30	20250306	204200	118772763	1167	1167	1167	1167	0
31	20250306	204100	118772763	1167	1167	1167	1167	0
32	20250306	204000	118772763	1167	1167	1167	1167	254
33	20250306	203900	118772763	1167	1167	1167	1167	0
34	20250306	203800	118772763	1167	1167	1167	1167	0
35	20250306	203700	118772763	1167	1167	1167	1167	0
36	20250306	203600	118772763	1167	1167	1167	1167	0
37	20250306	203500	118772763	1167	1167	1167	1167	0
38	20250306	203400	118772763	1167	1167	1167	1167	0
39	20250306	203300	118772763	1167	1167	1167	1167	0
40	20250306	203200	118772763	1167	1167	1167	1167	0
41	20250306	203100	118772763	1167	1167	1167	1167	0
42	20250306	203000	118772763	1167	1167	1167	1167	0
43	20250306	202900	118772763	1167	1167	1167	1167	0
44	20250306	202800	118772763	1167	1167	1167	1167	0
45	20250306	202700	118772763	1167	1167	1167	1167	0
46	20250306	202600	118772763	1167	1167	1167	1167	0
47	20250306	202500	118772763	1167	1167	1167	1167	0
48	20250306	202400	118772763	1167	1167	1167	1167	0
49	20250306	202300	118772763	1167	1167	1167	1167	0
50	20250306	202200	118772763	1167	1167	1167	1167	0
51	20250306	202100	118772763	1167	1167	1167	1167	0
52	20250306	202000	118772763	1167	1167	1167	1167	0
53	20250306	201900	118772763	1167	1167	1167	1167	0
54	20250306	201800	118772763	1167	1167	1167	1167	0
55	20250306	201700	118772763	1167	1167	1167	1167	0
56	20250306	201600	118772763	1167	1167	1167	1167	0
57	20250306	201500	118772763	1167	1167	1167	1167	0
58	20250306	201400	118772763	1167	1167	1167	1167	0
59	20250306	201300	118772763	1167	1167	1167	1167	0
60	20250306	201200	118772763	1167	1167	1167	1167	0
61	20250306	201100	118772763	1167	1167	1167	1167	0
62	20250306	201000	118772763	1167	1167	1167	1167	254
63	20250306	200900	118772763	1167	1167	1167	1167	0
64	20250306	200800	118772763	1167	1167	1167	1167	0
65	20250306	200700	118772763	1167	1167	1167	1167	0
66	20250306	200600	118772763	1167	1167	1167	1167	0
67	20250306	200500	118772763	1167	1167	1167	1167	0
68	20250306	200400	118772763	1167	1167	1167	1167	0
69	20250306	200300	118772763	1167	1167	1167	1167	0
70	20250306	200200	118772763	1167	1167	1167	1167	0
71	20250306	200100	118772763	1167	1167	1167	1167	0
72	20250306	200000	118772763	1167	1167	1167	1167	0
73	20250306	195900	118772763	1167	1167	1167	1167	0
74	20250306	195800	118772763	1167	1167	1167	1167	0
75	20250306	195700	118772763	1167	1167	1167	1167	0
76	20250306	195600	118772763	1167	1167	1167	1167	0
77	20250306	195500	118772763	1167	1167	1167	1167	0
78	20250306	195400	118772763	1167	1167	1167	1167	0
79	20250306	195300	118772763	1167	1167	1167	1167	0
80	20250306	195200	118772763	1167	1167	1167	1167	0
81	20250306	195100	118772763	1167	1167	1167	1167	0
82	20250306	195000	118772763	1167	1167	1167	1167	0
83	20250306	194900	118772763	1167	1167	1167	1167	0
84	20250306	194800	118772763	1167	1167	1167	1167	0
85	20250306	194700	118772763	1167	1167	1167	1167	0
86	20250306	194600	118772763	1167	1167	1167	1167	0
87	20250306	194500	118772763	1167	1167	1167	1167	0
88	20250306	194400	118772763	1167	1167	1167	1167	0
89	20250306	194300	118772763	1167	1167	1167	1167	0
90	20250306	194200	118772763	1167	1167	1167	1167	0
91	20250306	194100	118772763	1167	1167	1167	1167	0
92	20250306	194000	118772763	1167	1167	1167	1167	254
93	20250306	193900	118772763	1167	1167	1167	1167	0
94	20250306	193800	118772763	1167	1167	1167	1167	0
95	20250306	193700	118772763	1167	1167	1167	1167	0
96	20250306	193600	118772763	1167	1167	1167	1167	0
97	20250306	193500	118772763	1167	1167	1167	1167	0
98	20250306	193400	118772763	1167	1167	1167	1167	0
99	20250306	193300	118772763	1167	1167	1167	1167	0
100	20250306	193200	118772763	1167	1167	1167	1167	0
101	20250306	193100	118772763	1167	1167	1167	1167	0
102	20250306	193000	118772763	1167	1167	1167	1167	0
103	20250306	192900	118772763	1167	1167	1167	1167	0
104	20250306	192800	118772763	1167	1167	1167	1167	0
105	20250306	192700	118772763	1167	1167	1167	1167	0
106	20250306	192600	118772763	1167	1167	1167	1167	0
107	20250306	192500	118772763	1167	1167	1167	1167	0
108	20250306	192400	118772763	1167	1167	1167	1167	0
109	20250306	192300	118772763	1167	1167	1167	1167	0
110	20250306	192200	118772763	1167	1167	1167	1167	0
111	20250306	192100	118772763	1167	1167	1167	1167	0
112	20250306	192000	118772763	1167	1167	1167	1167	0
113	20250306	191900	118772763	1167	1167	1167	1167	0
114	20250306	191800	118772763	1167	1167	1167	1167	0
115	20250306	191700	118772763	1167	1167	1167	1167	0
116	20250306	191600	118772763	1167	1167	1167	1167	0
117	20250306	191500	118772763	1167	1167	1167	1167	0
118	20250306	191400	118772763	1167	1167	1167	1167	0
119	20250306	191300	118772763	1167	1167	1167	1167	0
120	20250306	191200	118772763	1167	1167	1167	1167	0
121	20250306	191100	118772763	1167	1167	1167	1167	0
122	20250306	191000	118772763	1167	1167	1167	1167	254
123	20250306	190900	118772763	1167	1167	1167	1167	0
124	20250306	190800	118772763	1167	1167	1167	1167	0
125	20250306	190700	118772763	1167	1167	1167	1167	0
126	20250306	190600	118772763	1167	1167	1167	1167	0
127	20250306	190500	118772763	1167	1167	1167	1167	0
128	20250306	190400	118772763	1167	1167	1167	1167	0
129	20250306	190300	118772763	1167	1167	1167	1167	0
130	20250306	190200	118772763	1167	1167	1167	1167	0
131	20250306	190100	118772763	1167	1167	1167	1167	0
132	20250306	190000	118772763	1167	1167	1167	1167	0
133	20250306	185900	118772763	1167	1167	1167	1167	0
134	20250306	185800	118772763	1167	1167	1167	1167	0
135	20250306	185700	118772763	1167	1167	1167	1167	0
136	20250306	185600	118772763	1167	1167	1167	1167	0
137	20250306	185500	118772763	1167	1167	1167	1167	0
138	20250306	185400	118772763	1167	1167	1167	1167	0
139	20250306	185300	118772763	1167	1167	1167	1167	0
140	20250306	185200	118772763	1167	1167	1167	1167	0
141	20250306	185100	118772763	1167	1167	1167	1167	0
142	20250306	185000	118772763	1167	1167	1167	1167	0
143	20250306	184900	118772763	1167	1167	1167	1167	0
144	20250306	184800	118772763	1167	1167	1167	1167	0
145	20250306	184700	118772763	1167	1167	1167	1167	0
146	20250306	184600	118772763	1167	1167	1167	1167	0
147	20250306	184500	118772763	1167	1167	1167	1167	0
148	20250306	184400	118772763	1167	1167	1167	1167	0
149	20250306	184300	118772763	1167	1167	1167	1167	0
150	20250306	184200	118772763	1167	1167	1167	1167	0
151	20250306	184100	118772763	1167	1167	1167	1167	0
152	20250306	184000	118772763	1167	1167	1167	1167	254
153	20250306	183900	118772763	1167	1167	1167	1167	0
154	20250306	183800	118772763	1167	1167	1167	1167	0
155	20250306	183700	118772763	1167	1167	1167	1167	0
156	20250306	183600	118772763	1167	1167	1167	1167	0
157	20250306	183500	118772763	1167	1167	1167	1167	0
158	20250306	183400	118772763	1167	1167	1167	1167	0
159	20250306	183300	118772763	1167	1167	1167	1167	0
160	20250306	183200	118772763	1167	1167	1167	1167	0
161	20250306	183100	118772763	1167	1167	1167	1167	0
162	20250306	183000	118772763	1167	1167	1167	1167	0
163	20250306	182900	118772763	1167	1167	1167	1167	0
164	20250306	182800	118772763	1167	1167	1167	1167	0
165	20250306	182700	118772763	1167	1167	1167	1167	0
166	20250306	182600	118772763	1167	1167	1167	1167	0
167	20250306	182500	118772763	1167	1167	1167	1167	0
168	20250306	182400	118772763	1167	1167	1167	1167	0
169	20250306	182300	118772763	1167	1167	1167	1167	0
170	20250306	182200	118772763	1167	1167	1167	1167	0
171	20250306	182100	118772763	1167	1167	1167	1167	0
172	20250306	182000	118772763	1167	1167	1167	1167	0
173	20250306	181900	118772763	1167	1167	1167	1167	0
174	20250306	181800	118772763	1167	1167	1167	1167	0
175	20250306	181700	118772763	1167	1167	1167	1167	0
176	20250306	181600	118772763	1167	1167	1167	1167	0
177	20250306	181500	118772763	1167	1167	1167	1167	0
178	20250306	181400	118772763	1167	1167	1167	1167	0
179	20250306	181300	118772763	1167	1167	1167	1167	0
180	20250306	181200	118772763	1167	1167	1167	1167	0
181	20250306	181100	118772763	1167	1167	1167	1167	0
182	20250306	181000	118772763	1167	1167	1167	1167	254
183	20250306	180900	118772763	1167	1167	1167	1167	0
184	20250306	180800	118772763	1167	1167	1167	1167	0
185	20250306	180700	118772763	1167	1167	1167	1167	0
186	20250306	180600	118772763	1167	1167	1167	1167	0
187	20250306	180500	118772763	1167	1167	1167	1167	0
188	20250306	180400	118772763	1167	1167	1167	1167	0
189	20250306	180300	118772763	1167	1167	1167	1167	0
190	20250306	180200	118772763	1167	1167	1167	1167	0
191	20250306	180100	118772763	1167	1167	1167	1167	0
192	20250306	180000	118772763	1167	1167	1167	1167	0
193	20250306	175900	118772763	1167	1167	1167	1167	0
194	20250306	175800	118772763	1167	1167	1167	1167	0
195	20250306	175700	118772763	1167	1167	1167	1167	0
196	20250306	175600	118772763	1167	1167	1167	1167	0
197	20250306	175500	118772763	1167	1167	1167	1167	0
198	20250306	175400	118772763	1167	1167	1167	1167	0
199	20250306	175300	118772763	1167	1167	1167	1167	0
200	20250306	175200	118772763	1167	1167	1167	1167	0
201	20250306	175100	118772763	1167	1167	1167	1167	0
202	20250306	175000	118772763	1167	1167	1167	1167	0
203	20250306	174900	118772763	1167	1167	1167	1167	0
204	20250306	174800	118772763	1167	1167	1167	1167	0
205	20250306	174700	118772763	1167	1167	1167	1167	0
206	20250306	174600	118772763	1167	1167	1167	1167	0
207	20250306	174500	118772763	1167	1167	1167	1167	0
208	20250306	174400	118772763	1167	1167	1167	1167	0
209	20250306	174300	118772763	1167	1167	1167	1167	0
210	20250306	174200	118772763	1167	1167	1167	1167	0
211	20250306	174100	118772763	1167	1167	1167	1167	0
212	20250306	174000	118772763	1167	1167	1167	1167	254
213	20250306	173900	118772763	1167	1167	1167	1167	0
214	20250306	173800	118772763	1167	1167	1167	1167	0
215	20250306	173700	118772763	1167	1167	1167	1167	0
216	20250306	173600	118772763	1167	1167	1167	1167	0
217	20250306	173500	118772763	1167	1167	1167	1167	0
218	20250306	173400	118772763	1167	1167	1167	1167	0
219	20250306	173300	118772763	1167	1167	1167	1167	0
220	20250306	173200	118772763	1167	1167	1167	1167	0
221	20250306	173100	118772763	1167	1167	1167	1167	0
222	20250306	173000	118772763	1167	1167	1167	1167	0
223	20250306	172900	118772763	1167	1167	1167	1167	0
224	20250306	172800	118772763	1167	1167	1167	1167	0
225	20250306	172700	118772763	1167	1167	1167	1167	0
226	20250306	172600	118772763	1167	1167	1167	1167	0
227	20250306	172500	118772763	1167	1167	1167	1167	0
228	20250306	172400	118772763	1167	1167	1167	1167	0
229	20250306	172300	118772763	1167	1167	1167	1167	0
230	20250306	172200	118772763	1167	1167	1167	1167	0
231	20250306	172100	118772763	1167	1167	1167	1167	0
232	20250306	172000	118772763	1167	1167	1167	1167	0
233	20250306	171900	118772763	1167	1167	1167	1167	0
234	20250306	171800	118772763	1167	1167	1167	1167	0
235	20250306	171700	118772763	1167	1167	1167	1167	0
236	20250306	171600	118772763	1167	1167	1167	1167	0
237	20250306	171500	118772763	1167	1167	1167	1167	0
238	20250306	171400	118772763	1167	1167	1167	1167	0
239	20250306	171300	118772763	1167	1167	1167	1167	0
240	20250306	171200	118772763	1167	1167	1167	1167	0
241	20250306	171100	118772763	1167	1167	1167	1167	0
242	20250306	171000	118772763	1167	1167	1167	1167	254
243	20250306	170900	118772763	1167	1167	1167	1167	0
244	20250306	170800	118772763	1167	1167	1167	1167	0
245	20250306	170700	118772763	1167	1167	1167	1167	0
246	20250306	170600	118772763	1167	1167	1167	1167	0
247	20250306	170500	118772763	1167	1167	1167	1167	0
248	20250306	170400	118772763	1167	1167	1167	1167	0
249	20250306	170300	118772763	1167	1167	1167	1167	0
250	20250306	170200	118772763	1167	1167	1167	1167	0
251	20250306	170100	118772763	1167	1167	1167	1167	0
252	20250306	170000	118772763	1167	1167	1167	1167	0
253	20250306	165900	118772763	1167	1167	1167	1167	0
254	20250306	165800	118772763	1167	1167	1167	1167	0
255	20250306	165700	118772763	1167	1167	1167	1167	0
256	20250306	165600	118772763	1167	1167	1167	1167	0
257	20250306	165500	118772763	1167	1167	1167	1167	0
258	20250306	165400	118772763	1167	1167	1167	1167	0
259	20250306	165300	118772763	1167	1167	1167	1167	0
260	20250306	165200	118772763	1167	1167	1167	1167	0
261	20250306	165100	118772763	1167	1167	1167	1167	0
262	20250306	165000	118772763	1167	1167	1167	1167	0
263	20250306	164900	118772763	1167	1167	1167	1167	0
264	20250306	164800	118772763	1167	1167	1167	1167	0
265	20250306	164700	118772763	1167	1167	1167	1167	0
266	20250306	164600	118772763	1167	1167	1167	1167	0
267	20250306	164500	118772763	1167	1167	1167	1167	0
268	20250306	164400	118772763	1167	1167	1167	1167	0
269	20250306	164300	118772763	1167	1167	1167	1167	0
270	20250306	164200	118772763	1167	1167	1167	1167	0
271	20250306	164100	118772763	1167	1167	1167	1167	0
272	20250306	164000	118772763	1167	1167	1167	1167	254
273	20250306	163900	118772763	1167	1167	1167	1167	0
274	20250306	163800	118772763	1167	1167	1167	1167	0
275	20250306	163700	118772763	1167	1167	1167	1167	0
276	20250306	163600	118772763	1167	1167	1167	1167	0
277	20250306	163500	118772763	1167	1167	1167	1167	0
278	20250306	163400	118772763	1167	1167	1167	1167	0
279	20250306	163300	118772763	1167	1167	1167	1167	0
280	20250306	163200	118772763	1167	1167	1167	1167	0
281	20250306	163100	118772763	1167	1167	1167	1167	0
282	20250306	163000	118772763	1167	1167	1167	1167	0
283	20250306	162900	118772763	1167	1167	1167	1167	0
284	20250306	162800	118772763	1167	1167	1167	1167	0
285	20250306	162700	118772763	1167	1167	1167	1167	0
286	20250306	162600	118772763	1167	1167	1167	1167	0
287	20250306	162500	118772763	1167	1167	1167	1167	0
288	20250306	162400	118772763	1167	1167	1167	1167	0
289	20250306	162300	118772763	1167	1167	1167	1167	0
290	20250306	162200	118772763	1167	1167	1167	1167	0
291	20250306	162100	118772763	1167	1167	1167	1167	0
292	20250306	162000	118772763	1167	1167	1167	1167	0
293	20250306	161900	118772763	1167	1167	1167	1167	0
294	20250306	161800	118772763	1167	1167	1167	1167	0
295	20250306	161700	118772763	1167	1167	1167	1167	0
296	20250306	161600	118772763	1167	1167	1167	1167	0
297	20250306	161500	118772763	1167	1167	1167	1167	0
298	20250306	161400	118772763	1167	1167	1167	1167	0
299	20250306	161300	118772763	1167	1167	1167	1167	0
300	20250306	161200	118772763	1167	1167	1167	1167	0
301	20250306	161100	118772763	1167	1167	1167	1167	0
302	20250306	161000	118772763	1167	1167	1167	1167	254
303	20250306	160900	118772763	1167	1167	1167	1167	0
304	20250306	160800	118772763	1167	1167	1167	1167	0
305	20250306	160700	118772763	1167	1167	1167	1167	0
306	20250306	160600	118772763	1167	1167	1167	1167	0
307	20250306	160500	118772763	1167	1167	1167	1167	0
308	20250306	160400	118772763	1167	1167	1167	1167	0
309	20250306	160300	118772763	1167	1167	1167	1167	0
310	20250306	160200	118772763	1167	1167	1167	1167	0
311	20250306	160100	118772763	1167	1167	1167	1167	0
312	20250306	160000	118772763	1167	1167	1167	1167	0
313	20250306	155900	118772763	1167	1167	1167	1167	0
314	20250306	155800	118772763	1167	1167	1167	1167	0
315	20250306	155700	118772763	1167	1167	1167	1167	0
316	20250306	155600	118772763	1167	1167	1167	1167	0
317	20250306	155500	118772763	1167	1167	1167	1167	0
318	20250306	155400	118772763	1167	1167	1167	1167	0
319	20250306	155300	118772763	1167	1167	1167	1167	0
320	20250306	155200	118772763	1167	1167	1167	1167	0
321	20250306	155100	118772763	1167	1167	1167	1167	0
322	20250306	155000	118772763	1167	1167	1167	1167	0
323	20250306	154900	118772763	1167	1167	1167	1167	0
324	20250306	154800	118772763	1167	1167	1167	1167	0
325	20250306	154700	118772763	1167	1167	1167	1167	0
326	20250306	154600	118772763	1167	1167	1167	1167	0
327	20250306	154500	118772763	1167	1167	1167	1167	0
328	20250306	154400	118772763	1167	1167	1167	1167	0
329	20250306	154300	118772763	1167	1167	1167	1167	0
330	20250306	154200	118772763	1167	1167	1167	1167	0
331	20250306	154100	118772763	1167	1167	1167	1167	0
332	20250306	154000	118772763	1167	1167	1167	1167	254
333	20250306	153900	118772763	1167	1167	1167	1167	0
334	20250306	153800	118772763	1167	1167	1167	1167	0
335	20250306	153700	118772763	1167	1167	1167	1167	0
336	20250306	153600	118772763	1167	1167	1167	1167	0
337	20250306	153500	118772763	1167	1167	1167	1167	0
338	20250306	153400	118772763	1167	1167	1167	1167	0
339	20250306	153300	118772763	1167	1167	1167	1167	0
340	20250306	153200	118772763	1167	1167	1167	1167	0
341	20250306	153100	118772763	1167	1167	1167	1167	0
342	20250306	153000	118772763	1167	1167	1167	1167	254
343	20250306	152900	118476345	1168	1168	1168	1168	0
344	20250306	152800	118476345	1168	1168	1168	1168	0
345	20250306	152700	118476345	1168	1168	1168	1168	0
346	20250306	152600	118476345	1168	1168	1168	1168	0
347	20250306	152500	118476345	1168	1168	1168	1168	0
348	20250306	152400	118476345	1168	1168	1168	1168	0
349	20250306	152300	118476345	1168	1168	1168	1168	0
350	20250306	152200	118476345	1168	1168	1168	1168	0
351	20250306	152100	118476345	1168	1168	1168	1168	0
352	20250306	152000	118476345	1168	1168	1168	1168	0
353	20250306	151900	118476345	1168	1168	1168	1168	0
354	20250306	151800	118476345	1168	1168	1168	1168	1
355	20250306	151700	118475177	1160	1168	1168	1160	3527
356	20250306	151600	114379323	1165	1165	1165	1165	0
357	20250306	151500	114379323	1165	1165	1165	1165	11
358	20250306	151400	114366508	1168	1168	1168	1168	10
359	20250306	151300	114354828	1168	1168	1168	1168	0
360	20250306	151200	114354828	1168	1168	1168	1168	0
361	20250306	151100	114354828	1168	1168	1168	1168	0
362	20250306	151000	114354828	1168	1168	1168	1168	0
363	20250306	150900	114354828	1168	1168	1168	1168	2
364	20250306	150800	114352492	1164	1164	1164	1164	0
365	20250306	150700	114352492	1164	1164	1164	1164	159
366	20250306	150600	114167416	1163	1164	1164	1163	3
367	20250306	150500	114163926	1167	1167	1167	1167	300
368	20250306	150400	113813826	1167	1167	1167	1167	1
369	20250306	150300	113812659	1163	1163	1163	1163	0
370	20250306	150200	113812659	1163	1165	1165	1163	846
371	20250306	150100	112828410	1165	1165	1165	1165	2000
372	20250306	150000	110498410	1167	1167	1167	1167	0
373	20250306	145900	110498410	1167	1167	1167	1167	0
374	20250306	145800	110498410	1167	1167	1167	1167	400
375	20250306	145700	110031610	1164	1164	1164	1164	0
376	20250306	145600	110031610	1164	1164	1164	1164	0
377	20250306	145500	110031610	1164	1165	1165	1164	200
378	20250306	145400	109798809	1164	1164	1164	1164	0
379	20250306	145300	109798809	1164	1165	1165	1164	550
380	20250306	145200	109158603	1165	1165	1165	1165	0
381	20250306	145100	109158603	1165	1165	1165	1165	0
382	20250306	145000	109158603	1165	1165	1165	1165	0
383	20250306	144900	109158603	1165	1165	1165	1165	0
384	20250306	144800	109158603	1165	1165	1165	1165	0
385	20250306	144700	109158603	1165	1165	1165	1165	0
386	20250306	144600	109158603	1165	1166	1166	1165	1432
387	20250306	144500	107490322	1166	1166	1166	1166	2
388	20250306	144400	107487990	1167	1167	1167	1167	0
389	20250306	144300	107487990	1167	1167	1167	1167	0
390	20250306	144200	107487990	1167	1167	1167	1167	0
391	20250306	144100	107487990	1167	1167	1167	1167	0
392	20250306	144000	107487990	1167	1166	1167	1166	21
393	20250306	143900	107463493	1165	1165	1165	1165	0
394	20250306	143800	107463493	1165	1165	1165	1165	0
395	20250306	143700	107463493	1165	1165	1165	1165	0
396	20250306	143600	107463493	1165	1165	1165	1165	1532
397	20250306	143500	105678713	1166	1166	1166	1166	0
398	20250306	143400	105678713	1166	1166	1166	1166	10
399	20250306	143300	105667053	1167	1167	1167	1167	0
400	20250306	143200	105667053	1167	1167	1167	1167	9
401	20250306	143100	105656550	1166	1166	1166	1166	11
402	20250306	143000	105643724	1166	1166	1166	1166	20
403	20250306	142900	105620404	1166	1166	1166	1166	200
404	20250306	142800	105387204	1167	1166	1167	1166	501
405	20250306	142700	104803037	1166	1166	1166	1166	0
406	20250306	142600	104803037	1166	1166	1166	1166	46
407	20250306	142500	104749401	1168	1168	1168	1168	0
408	20250306	142400	104749401	1168	1168	1168	1168	0
409	20250306	142300	104749401	1168	1168	1168	1168	0
410	20250306	142200	104749401	1168	1168	1168	1168	0
411	20250306	142100	104749401	1168	1168	1168	1168	0
412	20250306	142000	104749401	1168	1168	1168	1168	0
413	20250306	141900	104749401	1168	1168	1168	1168	0
414	20250306	141800	104749401	1168	1168	1168	1168	23
415	20250306	141700	104722537	1166	1168	1168	1166	12
416	20250306	141600	104708523	1166	1166	1166	1166	2
417	20250306	141500	104706191	1166	1166	1166	1166	0
418	20250306	141400	104706191	1166	1166	1166	1166	0
419	20250306	141300	104706191	1166	1166	1166	1166	0
420	20250306	141200	104706191	1166	1166	1166	1166	476
421	20250306	141100	104151175	1168	1168	1168	1168	0
422	20250306	141000	104151175	1168	1168	1168	1168	0
423	20250306	140900	104151175	1168	1168	1168	1168	0
424	20250306	140800	104151175	1168	1168	1168	1168	1
425	20250306	140700	104150007	1165	1165	1165	1165	0
426	20250306	140600	104150007	1165	1166	1166	1165	212
427	20250306	140500	103902957	1166	1167	1167	1166	71
428	20250306	140400	103820102	1166	1165	1166	1165	4001
429	20250306	140300	99158936	1166	1166	1166	1166	9
430	20250306	140200	99148442	1166	1166	1166	1166	3
431	20250306	140100	99144944	1166	1166	1166	1166	906
432	20250306	140000	98088548	1167	1167	1167	1167	0
433	20250306	135900	98088548	1167	1167	1167	1167	0
434	20250306	135800	98088548	1167	1167	1167	1167	10
435	20250306	135700	98076878	1167	1167	1167	1167	35
436	20250306	135600	98036033	1167	1167	1167	1167	0
437	20250306	135500	98036033	1167	1167	1167	1167	3
438	20250306	135400	98032532	1166	1166	1166	1166	100
439	20250306	135300	97915932	1167	1167	1167	1167	0
440	20250306	135200	97915932	1167	1166	1167	1166	217
441	20250306	135100	97662909	1167	1167	1167	1167	0
442	20250306	135000	97662909	1167	1167	1167	1167	0
443	20250306	134900	97662909	1167	1167	1167	1167	0
444	20250306	134800	97662909	1167	1167	1167	1167	0
445	20250306	134700	97662909	1167	1167	1167	1167	0
446	20250306	134600	97662909	1167	1167	1167	1167	0
447	20250306	134500	97662909	1167	1167	1167	1167	0
448	20250306	134400	97662909	1167	1167	1167	1167	0
449	20250306	134300	97662909	1167	1167	1167	1167	0
450	20250306	134200	97662909	1167	1167	1167	1167	0
451	20250306	134100	97662909	1167	1167	1167	1167	4
452	20250306	134000	97658241	1167	1167	1167	1167	3
453	20250306	133900	97654740	1167	1167	1167	1167	85
454	20250306	133800	97555545	1167	1167	1167	1167	67
455	20250306	133700	97477356	1166	1167	1167	1166	61
456	20250306	133600	97406179	1165	1166	1166	1165	708
457	20250306	133500	96580770	1167	1167	1167	1166	3
458	20250306	133400	96577270	1166	1166	1166	1166	221
459	20250306	133300	96319584	1167	1167	1167	1167	1
460	20250306	133200	96318417	1165	1165	1165	1165	0
461	20250306	133100	96318417	1165	1165	1165	1165	0
462	20250306	133000	96318417	1165	1165	1165	1165	0
463	20250306	132900	96318417	1165	1165	1165	1165	0
464	20250306	132800	96318417	1165	1166	1166	1165	57
465	20250306	132700	96251997	1167	1167	1167	1167	0
466	20250306	132600	96251997	1167	1167	1167	1167	0
467	20250306	132500	96251997	1167	1167	1167	1167	0
468	20250306	132400	96251997	1167	1167	1167	1167	0
469	20250306	132300	96251997	1167	1167	1167	1167	0
470	20250306	132200	96251997	1167	1167	1167	1167	0
471	20250306	132100	96251997	1167	1167	1167	1167	1
472	20250306	132000	96250830	1167	1167	1167	1167	0
473	20250306	131900	96250830	1167	1167	1167	1167	5
474	20250306	131800	96244995	1167	1167	1167	1167	0
475	20250306	131700	96244995	1167	1167	1167	1167	0
476	20250306	131600	96244995	1167	1167	1167	1167	0
477	20250306	131500	96244995	1167	1167	1167	1167	62
478	20250306	131400	96172641	1167	1167	1167	1167	1
479	20250306	131300	96171474	1167	1167	1167	1167	0
480	20250306	131200	96171474	1167	1167	1167	1167	0
481	20250306	131100	96171474	1167	1167	1167	1167	6
482	20250306	131000	96164472	1166	1166	1166	1166	0
483	20250306	130900	96164472	1166	1166	1166	1166	0
484	20250306	130800	96164472	1166	1166	1166	1166	8
485	20250306	130700	96155144	1165	1165	1165	1165	0
486	20250306	130600	96155144	1165	1165	1165	1165	0
487	20250306	130500	96155144	1165	1165	1165	1165	0
488	20250306	130400	96155144	1165	1165	1165	1165	0
489	20250306	130300	96155144	1165	1165	1165	1165	0
490	20250306	130200	96155144	1165	1165	1165	1165	0
491	20250306	130100	96155144	1165	1165	1165	1165	9
492	20250306	130000	96144659	1165	1165	1165	1165	0
493	20250306	125900	96144659	1165	1165	1165	1165	0
494	20250306	125800	96144659	1165	1165	1165	1165	1
495	20250306	125700	96143494	1166	1166	1166	1166	0
496	20250306	125600	96143494	1166	1166	1166	1166	0
497	20250306	125500	96143494	1166	1166	1166	1166	1
498	20250306	125400	96142328	1166	1166	1166	1166	0
499	20250306	125300	96142328	1166	1166	1166	1166	0
500	20250306	125200	96142328	1166	1166	1166	1166	0
501	20250306	125100	96142328	1166	1164	1166	1164	151
502	20250306	125000	95966562	1164	1164	1164	1164	10
503	20250306	124900	95954922	1164	1164	1164	1164	0
504	20250306	124800	95954922	1164	1164	1164	1164	0
505	20250306	124700	95954922	1164	1164	1164	1164	92
506	20250306	124600	95847834	1164	1164	1164	1164	10
507	20250306	124500	95836194	1164	1164	1164	1164	0
508	20250306	124400	95836194	1164	1164	1164	1164	0
509	20250306	124300	95836194	1164	1164	1164	1164	0
510	20250306	124200	95836194	1164	1164	1164	1164	0
511	20250306	124100	95836194	1164	1164	1164	1164	0
512	20250306	124000	95836194	1164	1164	1164	1164	1
513	20250306	123900	95835030	1162	1162	1162	1162	0
514	20250306	123800	95835030	1162	1164	1164	1162	136
515	20250306	123700	95676730	1164	1164	1164	1164	0
516	20250306	123600	95676730	1164	1164	1164	1164	0
517	20250306	123500	95676730	1164	1164	1164	1164	0
518	20250306	123400	95676730	1164	1164	1164	1164	1
519	20250306	123300	95675566	1163	1164	1164	1163	87
520	20250306	123200	95574380	1164	1164	1164	1164	1
521	20250306	123100	95573216	1165	1165	1165	1165	0
522	20250306	123000	95573216	1165	1166	1166	1165	154
523	20250306	122900	95393653	1166	1166	1166	1166	41
524	20250306	122800	95345847	1168	1166	1168	1166	5
525	20250306	122700	95340015	1166	1168	1168	1166	5
526	20250306	122600	95334181	1164	1164	1164	1164	2
527	20250306	122500	95331853	1168	1168	1168	1168	0
528	20250306	122400	95331853	1168	1165	1168	1164	16
529	20250306	122300	95313224	1168	1168	1168	1168	0
530	20250306	122200	95313224	1168	1168	1168	1168	0
531	20250306	122100	95313224	1168	1165	1168	1165	2
532	20250306	122000	95310891	1169	1169	1169	1169	108
533	20250306	121900	95184639	1169	1169	1169	1169	0
534	20250306	121800	95184639	1169	1169	1169	1169	0
535	20250306	121700	95184639	1169	1169	1169	1169	0
536	20250306	121600	95184639	1169	1169	1169	1169	0
537	20250306	121500	95184639	1169	1169	1169	1169	30
538	20250306	121400	95149569	1169	1169	1169	1169	0
539	20250306	121300	95149569	1169	1169	1169	1169	100
540	20250306	121200	95032669	1169	1169	1169	1169	0
541	20250306	121100	95032669	1169	1169	1169	1169	0
542	20250306	121000	95032669	1169	1168	1169	1167	2189
543	20250306	120900	92475926	1168	1168	1168	1168	0
544	20250306	120800	92475926	1168	1168	1168	1168	0
545	20250306	120700	92475926	1168	1168	1168	1168	0
546	20250306	120600	92475926	1168	1161	1168	1160	6058
547	20250306	120500	85447889	1165	1165	1165	1165	0
548	20250306	120400	85447889	1165	1165	1165	1165	580
549	20250306	120300	84772189	1165	1162	1165	1161	16
550	20250306	120200	84753607	1164	1164	1164	1164	0
551	20250306	120100	84753607	1164	1164	1164	1164	50
552	20250306	120000	84695407	1164	1164	1164	1164	0
553	20250306	115900	84695407	1164	1163	1164	1161	367
554	20250306	115800	84269196	1164	1164	1164	1164	6
555	20250306	115700	84262212	1165	1165	1165	1165	0
556	20250306	115600	84262212	1165	1165	1165	1165	0
557	20250306	115500	84262212	1165	1165	1165	1165	0
558	20250306	115400	84262212	1165	1165	1165	1165	0
559	20250306	115300	84262212	1165	1165	1165	1165	0
560	20250306	115200	84262212	1165	1165	1165	1165	0
561	20250306	115100	84262212	1165	1165	1165	1165	0
562	20250306	115000	84262212	1165	1165	1165	1165	0
563	20250306	114900	84262212	1165	1165	1165	1165	53
564	20250306	114800	84200467	1165	1165	1165	1165	0
565	20250306	114700	84200467	1165	1164	1165	1164	10
566	20250306	114600	84188826	1165	1167	1167	1165	985
567	20250306	114500	83040863	1167	1167	1167	1167	34
568	20250306	114400	83001185	1168	1168	1168	1168	118
569	20250306	114300	82863361	1168	1168	1168	1168	0
570	20250306	114200	82863361	1168	1168	1168	1168	1
571	20250306	114100	82862193	1168	1168	1168	1168	10
572	20250306	114000	82850513	1168	1168	1168	1168	16
573	20250306	113900	82831825	1168	1168	1168	1168	0
574	20250306	113800	82831825	1168	1168	1168	1168	3
575	20250306	113700	82828321	1169	1169	1169	1169	0
576	20250306	113600	82828321	1169	1169	1169	1169	60
577	20250306	113500	82758181	1168	1168	1168	1168	0
578	20250306	113400	82758181	1168	1168	1168	1168	56
579	20250306	113300	82692773	1168	1170	1170	1168	92
580	20250306	113200	82585222	1169	1169	1169	1169	0
581	20250306	113100	82585222	1169	1169	1169	1169	104
582	20250306	113000	82463646	1171	1171	1171	1171	0
583	20250306	112900	82463646	1171	1171	1171	1171	0
584	20250306	112800	82463646	1171	1171	1171	1171	0
585	20250306	112700	82463646	1171	1171	1171	1171	0
586	20250306	112600	82463646	1171	1171	1171	1171	0
587	20250306	112500	82463646	1171	1171	1171	1171	315
588	20250306	112400	82094781	1171	1171	1171	1171	0
589	20250306	112300	82094781	1171	1171	1171	1171	0
590	20250306	112200	82094781	1171	1171	1171	1171	0
591	20250306	112100	82094781	1171	1171	1171	1171	0
592	20250306	112000	82094781	1171	1171	1171	1171	10
593	20250306	111900	82083071	1171	1171	1171	1171	0
594	20250306	111800	82083071	1171	1171	1171	1171	200
595	20250306	111700	81848871	1171	1171	1171	1171	300
596	20250306	111600	81497571	1171	1171	1172	1171	880
597	20250306	111500	80466570	1172	1172	1172	1172	0
598	20250306	111400	80466570	1172	1172	1172	1172	0
599	20250306	111300	80466570	1172	1172	1172	1172	0
600	20250306	111200	80466570	1172	1172	1172	1172	0
601	20250306	111100	80466570	1172	1172	1172	1172	0
602	20250306	111000	80466570	1172	1172	1172	1172	0
603	20250306	110900	80466570	1172	1172	1172	1172	0
604	20250306	110800	80466570	1172	1172	1172	1172	0
605	20250306	110700	80466570	1172	1172	1172	1172	0
606	20250306	110600	80466570	1172	1172	1172	1172	0
607	20250306	110500	80466570	1172	1172	1172	1172	0
608	20250306	110400	80466570	1172	1172	1172	1172	0
609	20250306	110300	80466570	1172	1167	1172	1167	39
610	20250306	110200	80420887	1165	1166	1166	1165	847
611	20250306	110100	79434124	1165	1165	1165	1165	0
612	20250306	110000	79434124	1165	1165	1165	1165	0
613	20250306	105900	79434124	1165	1165	1165	1165	0
614	20250306	105800	79434124	1165	1165	1165	1165	0
615	20250306	105700	79434124	1165	1165	1165	1165	0
616	20250306	105600	79434124	1165	1165	1165	1165	0
617	20250306	105500	79434124	1165	1165	1165	1165	0
618	20250306	105400	79434124	1165	1165	1165	1165	1
619	20250306	105300	79432959	1166	1166	1166	1166	0
620	20250306	105200	79432959	1166	1166	1166	1166	0
621	20250306	105100	79432959	1166	1166	1166	1166	1
622	20250306	105000	79431793	1165	1165	1165	1165	230
623	20250306	104900	79163843	1165	1165	1165	1165	60
624	20250306	104800	79093943	1165	1165	1165	1165	3
625	20250306	104700	79090448	1161	1161	1161	1161	0
626	20250306	104600	79090448	1161	1161	1161	1161	15
627	20250306	104500	79073033	1165	1165	1165	1165	0
628	20250306	104400	79073033	1165	1165	1165	1165	32
629	20250306	104300	79035753	1165	1165	1165	1165	0
630	20250306	104200	79035753	1165	1165	1165	1165	15
631	20250306	104100	79018278	1165	1165	1165	1165	200
632	20250306	104000	78785278	1160	1164	1165	1160	2187
633	20250306	103900	76237737	1161	1161	1161	1161	326
634	20250306	103800	75859251	1164	1164	1164	1164	100
635	20250306	103700	75742851	1164	1164	1164	1164	0
636	20250306	103600	75742851	1164	1164	1164	1164	0
637	20250306	103500	75742851	1164	1164	1164	1164	1
638	20250306	103400	75741687	1161	1164	1164	1161	125
639	20250306	103300	75596465	1164	1164	1165	1164	2034
640	20250306	103200	73228888	1164	1164	1164	1164	0
641	20250306	103100	73228888	1164	1164	1164	1164	20
642	20250306	103000	73205608	1164	1164	1164	1164	0
643	20250306	102900	73205608	1164	1164	1164	1164	41
644	20250306	102800	73157884	1164	1164	1164	1164	1
645	20250306	102700	73156720	1162	1162	1162	1162	10
646	20250306	102600	73145100	1161	1161	1161	1161	106
647	20250306	102500	73022034	1161	1161	1161	1161	14
648	20250306	102400	73005780	1161	1161	1161	1161	0
649	20250306	102300	73005780	1161	1161	1161	1161	300
650	20250306	102200	72657480	1161	1161	1161	1161	0
651	20250306	102100	72657480	1161	1161	1161	1161	1
652	20250306	102000	72656319	1160	1160	1160	1160	1
653	20250306	101900	72655159	1163	1163	1163	1163	0
654	20250306	101800	72655159	1163	1163	1163	1163	0
655	20250306	101700	72655159	1163	1163	1163	1163	0
656	20250306	101600	72655159	1163	1163	1163	1163	0
657	20250306	101500	72655159	1163	1163	1163	1163	0
658	20250306	101400	72655159	1163	1163	1163	1163	0
659	20250306	101300	72655159	1163	1163	1163	1163	1
660	20250306	101200	72653996	1164	1158	1164	1158	5
661	20250306	101100	72648200	1158	1158	1158	1158	0
662	20250306	101000	72648200	1158	1158	1158	1158	13
663	20250306	100900	72633146	1158	1158	1158	1158	0
664	20250306	100800	72633146	1158	1158	1158	1158	0
665	20250306	100700	72633146	1158	1158	1158	1158	2
666	20250306	100600	72630830	1158	1158	1158	1158	1
667	20250306	100500	72629672	1148	1148	1148	1148	0
668	20250306	100400	72629672	1148	1159	1159	1148	17374
669	20250306	100300	52634582	1159	1159	1159	1159	1
670	20250306	100200	52633423	1159	1159	1159	1156	13
671	20250306	100100	52618379	1157	1157	1157	1157	0
672	20250306	100000	52618379	1157	1155	1157	1155	156
673	20250306	095900	52437980	1156	1156	1156	1156	303
674	20250306	095800	52087712	1157	1160	1160	1157	3149
675	20250306	095700	48440647	1160	1163	1163	1159	4416
676	20250306	095600	43318788	1165	1169	1169	1164	17894
677	20250306	095500	22438746	1173	1173	1173	1173	0
678	20250306	095400	22438746	1173	1173	1173	1173	1
679	20250306	095300	22437573	1169	1169	1169	1169	0
680	20250306	095200	22437573	1169	1169	1169	1169	20
681	20250306	095100	22414193	1169	1169	1169	1169	17
682	20250306	095000	22394320	1168	1168	1168	1168	2133
683	20250306	094900	19902976	1168	1169	1169	1168	1000
684	20250306	094800	18734906	1169	1169	1169	1169	1
685	20250306	094700	18733737	1173	1173	1173	1173	0
686	20250306	094600	18733737	1173	1173	1173	1173	11
687	20250306	094500	18720834	1173	1173	1173	1173	0
688	20250306	094400	18720834	1173	1177	1177	1173	27
689	20250306	094300	18689059	1177	1177	1177	1177	1
690	20250306	094200	18687882	1167	1167	1167	1167	0
691	20250306	094100	18687882	1167	1170	1170	1167	1000
692	20250306	094000	17519999	1169	1169	1169	1169	0
693	20250306	093900	17519999	1169	1177	1177	1169	1000
694	20250306	093800	16349886	1177	1177	1177	1177	1
695	20250306	093700	16348709	1177	1172	1177	1172	141
696	20250306	093600	16182957	1170	1170	1170	1170	0
697	20250306	093500	16182957	1170	1170	1170	1170	30
698	20250306	093400	16147857	1170	1172	1172	1170	94
699	20250306	093300	16037837	1170	1170	1170	1170	0
700	20250306	093200	16037837	1170	1170	1170	1170	142
701	20250306	093100	15871697	1169	1172	1172	1169	4994
702	20250306	093000	10028439	1173	1173	1173	1173	1
703	20250306	092900	10027266	1177	1177	1177	1177	1
704	20250306	092800	10026089	1172	1172	1172	1172	3
705	20250306	092700	10022573	1173	1173	1173	1173	101
706	20250306	092600	9904100	1177	1175	1177	1175	5
707	20250306	092500	9898217	1171	1171	1171	1171	0
708	20250306	092400	9898217	1171	1172	1173	1171	1331
709	20250306	092300	8339586	1177	1177	1177	1177	1
710	20250306	092200	8338409	1171	1177	1177	1171	224
711	20250306	092100	8075949	1175	1179	1179	1175	323
712	20250306	092000	7695709	1178	1178	1178	1178	1
713	20250306	091900	7694531	1191	1190	1191	1190	1000
714	20250306	091800	6503582	1191	1191	1191	1191	0
715	20250306	091700	6503582	1191	1191	1191	1191	1
716	20250306	091600	6502391	1175	1175	1175	1175	1616
717	20250306	091500	4603591	1175	1177	1194	1175	290
718	20250306	091400	4260800	1170	1170	1170	1170	396
719	20250306	091300	3797480	1169	1175	1175	1169	2086
720	20250306	091200	1353695	1175	1184	1184	1175	104
721	20250306	091100	1231430	1185	1185	1185	1185	9
722	20250306	091000	1220765	1186	1181	1186	1179	70
723	20250306	090900	1138085	1182	1187	1187	1182	8
724	20250306	090800	1128612	1187	1178	1188	1178	20
725	20250306	090700	1104891	1178	1178	1178	1178	1
726	20250306	090600	1103713	1179	1179	1179	1179	0
727	20250306	090500	1103713	1179	1179	1179	1179	50
728	20250306	090400	1044763	1179	1179	1179	1179	0
729	20250306	090300	1044763	1179	1179	1179	1179	1
730	20250306	090200	1043584	1180	1184	1184	1180	22
731	20250306	090100	1017610	1185	1189	1189	1185	756
732	20250306	090000	119400	1194	1194	1194	1194	100