KissMeData/354200/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	212900	93679320	1697	1697	1697	1697	920
3	20250307	212800	93679320	1697	1697	1697	1697	0
4	20250307	212700	93679320	1697	1697	1697	1697	0
5	20250307	212600	93679320	1697	1697	1697	1697	0
6	20250307	212500	93679320	1697	1697	1697	1697	0
7	20250307	212400	93679320	1697	1697	1697	1697	0
8	20250307	212300	93679320	1697	1697	1697	1697	0
9	20250307	212200	93679320	1697	1697	1697	1697	0
10	20250307	212100	93679320	1697	1697	1697	1697	0
11	20250307	212000	93679320	1697	1697	1697	1697	0
12	20250307	211900	93679320	1697	1697	1697	1697	0
13	20250307	211800	93679320	1697	1697	1697	1697	0
14	20250307	211700	93679320	1697	1697	1697	1697	0
15	20250307	211600	93679320	1697	1697	1697	1697	0
16	20250307	211500	93679320	1697	1697	1697	1697	0
17	20250307	211400	93679320	1697	1697	1697	1697	0
18	20250307	211300	93679320	1697	1697	1697	1697	0
19	20250307	211200	93679320	1697	1697	1697	1697	0
20	20250307	211100	93679320	1697	1697	1697	1697	0
21	20250307	211000	93679320	1697	1697	1697	1697	0
22	20250307	210900	93679320	1697	1697	1697	1697	0
23	20250307	210800	93679320	1697	1697	1697	1697	0
24	20250307	210700	93679320	1697	1697	1697	1697	0
25	20250307	210600	93679320	1697	1697	1697	1697	0
26	20250307	210500	93679320	1697	1697	1697	1697	0
27	20250307	210400	93679320	1697	1697	1697	1697	0
28	20250307	210300	93679320	1697	1697	1697	1697	0
29	20250307	210200	93679320	1697	1697	1697	1697	0
30	20250307	210100	93679320	1697	1697	1697	1697	0
31	20250307	210000	93679320	1697	1697	1697	1697	0
32	20250307	205900	93679320	1697	1697	1697	1697	920
33	20250307	205800	93679320	1697	1697	1697	1697	0
34	20250307	205700	93679320	1697	1697	1697	1697	0
35	20250307	205600	93679320	1697	1697	1697	1697	0
36	20250307	205500	93679320	1697	1697	1697	1697	0
37	20250307	205400	93679320	1697	1697	1697	1697	0
38	20250307	205300	93679320	1697	1697	1697	1697	0
39	20250307	205200	93679320	1697	1697	1697	1697	0
40	20250307	205100	93679320	1697	1697	1697	1697	0
41	20250307	205000	93679320	1697	1697	1697	1697	0
42	20250307	204900	93679320	1697	1697	1697	1697	0
43	20250307	204800	93679320	1697	1697	1697	1697	0
44	20250307	204700	93679320	1697	1697	1697	1697	0
45	20250307	204600	93679320	1697	1697	1697	1697	0
46	20250307	204500	93679320	1697	1697	1697	1697	0
47	20250307	204400	93679320	1697	1697	1697	1697	0
48	20250307	204300	93679320	1697	1697	1697	1697	0
49	20250307	204200	93679320	1697	1697	1697	1697	0
50	20250307	204100	93679320	1697	1697	1697	1697	0
51	20250307	204000	93679320	1697	1697	1697	1697	0
52	20250307	203900	93679320	1697	1697	1697	1697	0
53	20250307	203800	93679320	1697	1697	1697	1697	0
54	20250307	203700	93679320	1697	1697	1697	1697	0
55	20250307	203600	93679320	1697	1697	1697	1697	0
56	20250307	203500	93679320	1697	1697	1697	1697	0
57	20250307	203400	93679320	1697	1697	1697	1697	0
58	20250307	203300	93679320	1697	1697	1697	1697	0
59	20250307	203200	93679320	1697	1697	1697	1697	0
60	20250307	203100	93679320	1697	1697	1697	1697	0
61	20250307	203000	93679320	1697	1697	1697	1697	0
62	20250307	202900	93679320	1697	1697	1697	1697	920
63	20250307	202800	93679320	1697	1697	1697	1697	0
64	20250307	202700	93679320	1697	1697	1697	1697	0
65	20250307	202600	93679320	1697	1697	1697	1697	0
66	20250307	202500	93679320	1697	1697	1697	1697	0
67	20250307	202400	93679320	1697	1697	1697	1697	0
68	20250307	202300	93679320	1697	1697	1697	1697	0
69	20250307	202200	93679320	1697	1697	1697	1697	0
70	20250307	202100	93679320	1697	1697	1697	1697	0
71	20250307	202000	93679320	1697	1697	1697	1697	0
72	20250307	201900	93679320	1697	1697	1697	1697	0
73	20250307	201800	93679320	1697	1697	1697	1697	0
74	20250307	201700	93679320	1697	1697	1697	1697	0
75	20250307	201600	93679320	1697	1697	1697	1697	0
76	20250307	201500	93679320	1697	1697	1697	1697	0
77	20250307	201400	93679320	1697	1697	1697	1697	0
78	20250307	201300	93679320	1697	1697	1697	1697	0
79	20250307	201200	93679320	1697	1697	1697	1697	0
80	20250307	201100	93679320	1697	1697	1697	1697	0
81	20250307	201000	93679320	1697	1697	1697	1697	0
82	20250307	200900	93679320	1697	1697	1697	1697	0
83	20250307	200800	93679320	1697	1697	1697	1697	0
84	20250307	200700	93679320	1697	1697	1697	1697	0
85	20250307	200600	93679320	1697	1697	1697	1697	0
86	20250307	200500	93679320	1697	1697	1697	1697	0
87	20250307	200400	93679320	1697	1697	1697	1697	0
88	20250307	200300	93679320	1697	1697	1697	1697	0
89	20250307	200200	93679320	1697	1697	1697	1697	0
90	20250307	200100	93679320	1697	1697	1697	1697	0
91	20250307	200000	93679320	1697	1697	1697	1697	0
92	20250307	195900	93679320	1697	1697	1697	1697	920
93	20250307	195800	93679320	1697	1697	1697	1697	0
94	20250307	195700	93679320	1697	1697	1697	1697	0
95	20250307	195600	93679320	1697	1697	1697	1697	0
96	20250307	195500	93679320	1697	1697	1697	1697	0
97	20250307	195400	93679320	1697	1697	1697	1697	0
98	20250307	195300	93679320	1697	1697	1697	1697	0
99	20250307	195200	93679320	1697	1697	1697	1697	0
100	20250307	195100	93679320	1697	1697	1697	1697	0
101	20250307	195000	93679320	1697	1697	1697	1697	0
102	20250307	194900	93679320	1697	1697	1697	1697	0
103	20250307	194800	93679320	1697	1697	1697	1697	0
104	20250307	194700	93679320	1697	1697	1697	1697	0
105	20250307	194600	93679320	1697	1697	1697	1697	0
106	20250307	194500	93679320	1697	1697	1697	1697	0
107	20250307	194400	93679320	1697	1697	1697	1697	0
108	20250307	194300	93679320	1697	1697	1697	1697	0
109	20250307	194200	93679320	1697	1697	1697	1697	0
110	20250307	194100	93679320	1697	1697	1697	1697	0
111	20250307	194000	93679320	1697	1697	1697	1697	0
112	20250307	193900	93679320	1697	1697	1697	1697	0
113	20250307	193800	93679320	1697	1697	1697	1697	0
114	20250307	193700	93679320	1697	1697	1697	1697	0
115	20250307	193600	93679320	1697	1697	1697	1697	0
116	20250307	193500	93679320	1697	1697	1697	1697	0
117	20250307	193400	93679320	1697	1697	1697	1697	0
118	20250307	193300	93679320	1697	1697	1697	1697	0
119	20250307	193200	93679320	1697	1697	1697	1697	0
120	20250307	193100	93679320	1697	1697	1697	1697	0
121	20250307	193000	93679320	1697	1697	1697	1697	0
122	20250307	192900	93679320	1697	1697	1697	1697	920
123	20250307	192800	93679320	1697	1697	1697	1697	0
124	20250307	192700	93679320	1697	1697	1697	1697	0
125	20250307	192600	93679320	1697	1697	1697	1697	0
126	20250307	192500	93679320	1697	1697	1697	1697	0
127	20250307	192400	93679320	1697	1697	1697	1697	0
128	20250307	192300	93679320	1697	1697	1697	1697	0
129	20250307	192200	93679320	1697	1697	1697	1697	0
130	20250307	192100	93679320	1697	1697	1697	1697	0
131	20250307	192000	93679320	1697	1697	1697	1697	0
132	20250307	191900	93679320	1697	1697	1697	1697	0
133	20250307	191800	93679320	1697	1697	1697	1697	0
134	20250307	191700	93679320	1697	1697	1697	1697	0
135	20250307	191600	93679320	1697	1697	1697	1697	0
136	20250307	191500	93679320	1697	1697	1697	1697	0
137	20250307	191400	93679320	1697	1697	1697	1697	0
138	20250307	191300	93679320	1697	1697	1697	1697	0
139	20250307	191200	93679320	1697	1697	1697	1697	0
140	20250307	191100	93679320	1697	1697	1697	1697	0
141	20250307	191000	93679320	1697	1697	1697	1697	0
142	20250307	190900	93679320	1697	1697	1697	1697	0
143	20250307	190800	93679320	1697	1697	1697	1697	0
144	20250307	190700	93679320	1697	1697	1697	1697	0
145	20250307	190600	93679320	1697	1697	1697	1697	0
146	20250307	190500	93679320	1697	1697	1697	1697	0
147	20250307	190400	93679320	1697	1697	1697	1697	0
148	20250307	190300	93679320	1697	1697	1697	1697	0
149	20250307	190200	93679320	1697	1697	1697	1697	0
150	20250307	190100	93679320	1697	1697	1697	1697	0
151	20250307	190000	93679320	1697	1697	1697	1697	0
152	20250307	185900	93679320	1697	1697	1697	1697	920
153	20250307	185800	93679320	1697	1697	1697	1697	0
154	20250307	185700	93679320	1697	1697	1697	1697	0
155	20250307	185600	93679320	1697	1697	1697	1697	0
156	20250307	185500	93679320	1697	1697	1697	1697	0
157	20250307	185400	93679320	1697	1697	1697	1697	0
158	20250307	185300	93679320	1697	1697	1697	1697	0
159	20250307	185200	93679320	1697	1697	1697	1697	0
160	20250307	185100	93679320	1697	1697	1697	1697	0
161	20250307	185000	93679320	1697	1697	1697	1697	0
162	20250307	184900	93679320	1697	1697	1697	1697	0
163	20250307	184800	93679320	1697	1697	1697	1697	0
164	20250307	184700	93679320	1697	1697	1697	1697	0
165	20250307	184600	93679320	1697	1697	1697	1697	0
166	20250307	184500	93679320	1697	1697	1697	1697	0
167	20250307	184400	93679320	1697	1697	1697	1697	0
168	20250307	184300	93679320	1697	1697	1697	1697	0
169	20250307	184200	93679320	1697	1697	1697	1697	0
170	20250307	184100	93679320	1697	1697	1697	1697	0
171	20250307	184000	93679320	1697	1697	1697	1697	0
172	20250307	183900	93679320	1697	1697	1697	1697	0
173	20250307	183800	93679320	1697	1697	1697	1697	0
174	20250307	183700	93679320	1697	1697	1697	1697	0
175	20250307	183600	93679320	1697	1697	1697	1697	0
176	20250307	183500	93679320	1697	1697	1697	1697	0
177	20250307	183400	93679320	1697	1697	1697	1697	0
178	20250307	183300	93679320	1697	1697	1697	1697	0
179	20250307	183200	93679320	1697	1697	1697	1697	0
180	20250307	183100	93679320	1697	1697	1697	1697	0
181	20250307	183000	93679320	1697	1697	1697	1697	0
182	20250307	182900	93679320	1697	1697	1697	1697	920
183	20250307	182800	93679320	1697	1697	1697	1697	0
184	20250307	182700	93679320	1697	1697	1697	1697	0
185	20250307	182600	93679320	1697	1697	1697	1697	0
186	20250307	182500	93679320	1697	1697	1697	1697	0
187	20250307	182400	93679320	1697	1697	1697	1697	0
188	20250307	182300	93679320	1697	1697	1697	1697	0
189	20250307	182200	93679320	1697	1697	1697	1697	0
190	20250307	182100	93679320	1697	1697	1697	1697	0
191	20250307	182000	93679320	1697	1697	1697	1697	0
192	20250307	181900	93679320	1697	1697	1697	1697	0
193	20250307	181800	93679320	1697	1697	1697	1697	0
194	20250307	181700	93679320	1697	1697	1697	1697	0
195	20250307	181600	93679320	1697	1697	1697	1697	0
196	20250307	181500	93679320	1697	1697	1697	1697	0
197	20250307	181400	93679320	1697	1697	1697	1697	0
198	20250307	181300	93679320	1697	1697	1697	1697	0
199	20250307	181200	93679320	1697	1697	1697	1697	0
200	20250307	181100	93679320	1697	1697	1697	1697	0
201	20250307	181000	93679320	1697	1697	1697	1697	0
202	20250307	180900	93679320	1697	1697	1697	1697	0
203	20250307	180800	93679320	1697	1697	1697	1697	0
204	20250307	180700	93679320	1697	1697	1697	1697	0
205	20250307	180600	93679320	1697	1697	1697	1697	0
206	20250307	180500	93679320	1697	1697	1697	1697	0
207	20250307	180400	93679320	1697	1697	1697	1697	0
208	20250307	180300	93679320	1697	1697	1697	1697	0
209	20250307	180200	93679320	1697	1697	1697	1697	0
210	20250307	180100	93679320	1697	1697	1697	1697	0
211	20250307	180000	93679320	1697	1697	1697	1697	0
212	20250307	175900	93679320	1697	1697	1697	1697	920
213	20250307	175800	93679320	1697	1697	1697	1697	0
214	20250307	175700	93679320	1697	1697	1697	1697	0
215	20250307	175600	93679320	1697	1697	1697	1697	0
216	20250307	175500	93679320	1697	1697	1697	1697	0
217	20250307	175400	93679320	1697	1697	1697	1697	0
218	20250307	175300	93679320	1697	1697	1697	1697	0
219	20250307	175200	93679320	1697	1697	1697	1697	0
220	20250307	175100	93679320	1697	1697	1697	1697	0
221	20250307	175000	93679320	1697	1697	1697	1697	0
222	20250307	174900	93679320	1697	1697	1697	1697	0
223	20250307	174800	93679320	1697	1697	1697	1697	0
224	20250307	174700	93679320	1697	1697	1697	1697	0
225	20250307	174600	93679320	1697	1697	1697	1697	0
226	20250307	174500	93679320	1697	1697	1697	1697	0
227	20250307	174400	93679320	1697	1697	1697	1697	0
228	20250307	174300	93679320	1697	1697	1697	1697	0
229	20250307	174200	93679320	1697	1697	1697	1697	0
230	20250307	174100	93679320	1697	1697	1697	1697	0
231	20250307	174000	93679320	1697	1697	1697	1697	0
232	20250307	173900	93679320	1697	1697	1697	1697	0
233	20250307	173800	93679320	1697	1697	1697	1697	0
234	20250307	173700	93679320	1697	1697	1697	1697	0
235	20250307	173600	93679320	1697	1697	1697	1697	0
236	20250307	173500	93679320	1697	1697	1697	1697	0
237	20250307	173400	93679320	1697	1697	1697	1697	0
238	20250307	173300	93679320	1697	1697	1697	1697	0
239	20250307	173200	93679320	1697	1697	1697	1697	0
240	20250307	173100	93679320	1697	1697	1697	1697	0
241	20250307	173000	93679320	1697	1697	1697	1697	0
242	20250307	172900	93679320	1697	1697	1697	1697	920
243	20250307	172800	93679320	1697	1697	1697	1697	0
244	20250307	172700	93679320	1697	1697	1697	1697	0
245	20250307	172600	93679320	1697	1697	1697	1697	0
246	20250307	172500	93679320	1697	1697	1697	1697	0
247	20250307	172400	93679320	1697	1697	1697	1697	0
248	20250307	172300	93679320	1697	1697	1697	1697	0
249	20250307	172200	93679320	1697	1697	1697	1697	0
250	20250307	172100	93679320	1697	1697	1697	1697	0
251	20250307	172000	93679320	1697	1697	1697	1697	0
252	20250307	171900	93679320	1697	1697	1697	1697	0
253	20250307	171800	93679320	1697	1697	1697	1697	0
254	20250307	171700	93679320	1697	1697	1697	1697	0
255	20250307	171600	93679320	1697	1697	1697	1697	0
256	20250307	171500	93679320	1697	1697	1697	1697	0
257	20250307	171400	93679320	1697	1697	1697	1697	0
258	20250307	171300	93679320	1697	1697	1697	1697	0
259	20250307	171200	93679320	1697	1697	1697	1697	0
260	20250307	171100	93679320	1697	1697	1697	1697	0
261	20250307	171000	93679320	1697	1697	1697	1697	0
262	20250307	170900	93679320	1697	1697	1697	1697	0
263	20250307	170800	93679320	1697	1697	1697	1697	0
264	20250307	170700	93679320	1697	1697	1697	1697	0
265	20250307	170600	93679320	1697	1697	1697	1697	0
266	20250307	170500	93679320	1697	1697	1697	1697	0
267	20250307	170400	93679320	1697	1697	1697	1697	0
268	20250307	170300	93679320	1697	1697	1697	1697	0
269	20250307	170200	93679320	1697	1697	1697	1697	0
270	20250307	170100	93679320	1697	1697	1697	1697	0
271	20250307	170000	93679320	1697	1697	1697	1697	0
272	20250307	165900	93679320	1697	1697	1697	1697	920
273	20250307	165800	93679320	1697	1697	1697	1697	0
274	20250307	165700	93679320	1697	1697	1697	1697	0
275	20250307	165600	93679320	1697	1697	1697	1697	0
276	20250307	165500	93679320	1697	1697	1697	1697	0
277	20250307	165400	93679320	1697	1697	1697	1697	0
278	20250307	165300	93679320	1697	1697	1697	1697	0
279	20250307	165200	93679320	1697	1697	1697	1697	0
280	20250307	165100	93679320	1697	1697	1697	1697	0
281	20250307	165000	93679320	1697	1697	1697	1697	0
282	20250307	164900	93679320	1697	1697	1697	1697	0
283	20250307	164800	93679320	1697	1697	1697	1697	0
284	20250307	164700	93679320	1697	1697	1697	1697	0
285	20250307	164600	93679320	1697	1697	1697	1697	0
286	20250307	164500	93679320	1697	1697	1697	1697	0
287	20250307	164400	93679320	1697	1697	1697	1697	0
288	20250307	164300	93679320	1697	1697	1697	1697	0
289	20250307	164200	93679320	1697	1697	1697	1697	0
290	20250307	164100	93679320	1697	1697	1697	1697	0
291	20250307	164000	93679320	1697	1697	1697	1697	0
292	20250307	163900	93679320	1697	1697	1697	1697	0
293	20250307	163800	93679320	1697	1697	1697	1697	0
294	20250307	163700	93679320	1697	1697	1697	1697	0
295	20250307	163600	93679320	1697	1697	1697	1697	0
296	20250307	163500	93679320	1697	1697	1697	1697	0
297	20250307	163400	93679320	1697	1697	1697	1697	0
298	20250307	163300	93679320	1697	1697	1697	1697	0
299	20250307	163200	93679320	1697	1697	1697	1697	0
300	20250307	163100	93679320	1697	1697	1697	1697	0
301	20250307	163000	93679320	1697	1697	1697	1697	0
302	20250307	162900	93679320	1697	1697	1697	1697	920
303	20250307	162800	93679320	1697	1697	1697	1697	0
304	20250307	162700	93679320	1697	1697	1697	1697	0
305	20250307	162600	93679320	1697	1697	1697	1697	0
306	20250307	162500	93679320	1697	1697	1697	1697	0
307	20250307	162400	93679320	1697	1697	1697	1697	0
308	20250307	162300	93679320	1697	1697	1697	1697	0
309	20250307	162200	93679320	1697	1697	1697	1697	0
310	20250307	162100	93679320	1697	1697	1697	1697	0
311	20250307	162000	93679320	1697	1697	1697	1697	0
312	20250307	161900	93679320	1697	1697	1697	1697	0
313	20250307	161800	93679320	1697	1697	1697	1697	0
314	20250307	161700	93679320	1697	1697	1697	1697	0
315	20250307	161600	93679320	1697	1697	1697	1697	0
316	20250307	161500	93679320	1697	1697	1697	1697	0
317	20250307	161400	93679320	1697	1697	1697	1697	0
318	20250307	161300	93679320	1697	1697	1697	1697	0
319	20250307	161200	93679320	1697	1697	1697	1697	0
320	20250307	161100	93679320	1697	1697	1697	1697	0
321	20250307	161000	93679320	1697	1697	1697	1697	0
322	20250307	160900	93679320	1697	1697	1697	1697	0
323	20250307	160800	93679320	1697	1697	1697	1697	0
324	20250307	160700	93679320	1697	1697	1697	1697	0
325	20250307	160600	93679320	1697	1697	1697	1697	0
326	20250307	160500	93679320	1697	1697	1697	1697	0
327	20250307	160400	93679320	1697	1697	1697	1697	0
328	20250307	160300	93679320	1697	1697	1697	1697	0
329	20250307	160200	93679320	1697	1697	1697	1697	0
330	20250307	160100	93679320	1697	1697	1697	1697	0
331	20250307	160000	93679320	1697	1697	1697	1697	0
332	20250307	155900	93679320	1697	1697	1697	1697	920
333	20250307	155800	93679320	1697	1697	1697	1697	0
334	20250307	155700	93679320	1697	1697	1697	1697	0
335	20250307	155600	93679320	1697	1697	1697	1697	0
336	20250307	155500	93679320	1697	1697	1697	1697	0
337	20250307	155400	93679320	1697	1697	1697	1697	0
338	20250307	155300	93679320	1697	1697	1697	1697	0
339	20250307	155200	93679320	1697	1697	1697	1697	0
340	20250307	155100	93679320	1697	1697	1697	1697	0
341	20250307	155000	93679320	1697	1697	1697	1697	0
342	20250307	154900	93679320	1697	1697	1697	1697	0
343	20250307	154800	93679320	1697	1697	1697	1697	0
344	20250307	154700	93679320	1697	1697	1697	1697	0
345	20250307	154600	93679320	1697	1697	1697	1697	0
346	20250307	154500	93679320	1697	1697	1697	1697	0
347	20250307	154400	93679320	1697	1697	1697	1697	0
348	20250307	154300	93679320	1697	1697	1697	1697	0
349	20250307	154200	93679320	1697	1697	1697	1697	0
350	20250307	154100	93679320	1697	1697	1697	1697	0
351	20250307	154000	93679320	1697	1697	1697	1697	0
352	20250307	153900	93679320	1697	1697	1697	1697	0
353	20250307	153800	93679320	1697	1697	1697	1697	0
354	20250307	153700	93679320	1697	1697	1697	1697	0
355	20250307	153600	93679320	1697	1697	1697	1697	0
356	20250307	153500	93679320	1697	1697	1697	1697	0
357	20250307	153400	93679320	1697	1697	1697	1697	0
358	20250307	153300	93679320	1697	1697	1697	1697	0
359	20250307	153200	93679320	1697	1697	1697	1697	0
360	20250307	153100	93679320	1697	1697	1697	1697	0
361	20250307	153000	93679320	1697	1697	1697	1697	920
362	20250307	152900	92118080	1695	1695	1695	1695	0
363	20250307	152800	92118080	1695	1695	1695	1695	0
364	20250307	152700	92118080	1695	1695	1695	1695	0
365	20250307	152600	92118080	1695	1695	1695	1695	0
366	20250307	152500	92118080	1695	1695	1695	1695	0
367	20250307	152400	92118080	1695	1695	1695	1695	0
368	20250307	152300	92118080	1695	1695	1695	1695	0
369	20250307	152200	92118080	1695	1695	1695	1695	0
370	20250307	152100	92118080	1695	1695	1695	1695	0
371	20250307	152000	92118080	1695	1695	1695	1695	0
372	20250307	151900	92118080	1695	1686	1695	1686	18
373	20250307	151800	92087714	1685	1685	1685	1685	0
374	20250307	151700	92087714	1685	1687	1687	1685	150
375	20250307	151600	91834924	1686	1686	1686	1686	2
376	20250307	151500	91831552	1686	1686	1686	1686	0
377	20250307	151400	91831552	1686	1690	1690	1686	9
378	20250307	151300	91816358	1695	1695	1696	1691	63
379	20250307	151200	91709562	1685	1685	1685	1685	0
380	20250307	151100	91709562	1685	1685	1685	1685	0
381	20250307	151000	91709562	1685	1685	1685	1685	55
382	20250307	150900	91616887	1694	1694	1694	1694	0
383	20250307	150800	91616887	1694	1694	1694	1694	52
384	20250307	150700	91528799	1694	1694	1694	1694	0
385	20250307	150600	91528799	1694	1694	1694	1694	0
386	20250307	150500	91528799	1694	1694	1694	1694	3
387	20250307	150400	91523717	1686	1686	1686	1686	0
388	20250307	150300	91523717	1686	1686	1686	1686	0
389	20250307	150200	91523717	1686	1686	1686	1686	0
390	20250307	150100	91523717	1686	1687	1687	1686	5760
391	20250307	150000	81812209	1687	1687	1687	1687	85
392	20250307	145900	81668814	1687	1687	1687	1687	274
393	20250307	145800	81206576	1687	1688	1688	1687	2712
394	20250307	145700	76629218	1688	1691	1691	1688	6411
395	20250307	145600	65797683	1695	1694	1695	1694	264
396	20250307	145500	65350207	1698	1698	1698	1698	0
397	20250307	145400	65350207	1698	1698	1698	1698	0
398	20250307	145300	65350207	1698	1698	1698	1698	0
399	20250307	145200	65350207	1698	1698	1698	1698	0
400	20250307	145100	65350207	1698	1698	1698	1698	0
401	20250307	145000	65350207	1698	1698	1698	1698	0
402	20250307	144900	65350207	1698	1698	1698	1698	0
403	20250307	144800	65350207	1698	1698	1698	1698	0
404	20250307	144700	65350207	1698	1698	1698	1698	0
405	20250307	144600	65350207	1698	1698	1698	1698	0
406	20250307	144500	65350207	1698	1698	1698	1698	0
407	20250307	144400	65350207	1698	1698	1698	1698	0
408	20250307	144300	65350207	1698	1698	1698	1698	0
409	20250307	144200	65350207	1698	1698	1698	1698	0
410	20250307	144100	65350207	1698	1698	1698	1698	293
411	20250307	144000	64852693	1690	1690	1690	1690	0
412	20250307	143900	64852693	1690	1690	1690	1690	0
413	20250307	143800	64852693	1690	1690	1690	1690	0
414	20250307	143700	64852693	1690	1690	1690	1690	0
415	20250307	143600	64852693	1690	1690	1690	1690	137
416	20250307	143500	64621163	1690	1690	1690	1690	1500
417	20250307	143400	62086163	1690	1690	1690	1690	0
418	20250307	143300	62086163	1690	1690	1690	1690	0
419	20250307	143200	62086163	1690	1690	1690	1690	0
420	20250307	143100	62086163	1690	1700	1700	1690	464
421	20250307	143000	61299377	1691	1691	1691	1691	0
422	20250307	142900	61299377	1691	1691	1691	1691	1429
423	20250307	142800	58882938	1691	1691	1691	1691	0
424	20250307	142700	58882938	1691	1691	1691	1691	0
425	20250307	142600	58882938	1691	1691	1691	1691	0
426	20250307	142500	58882938	1691	1691	1691	1691	0
427	20250307	142400	58882938	1691	1691	1691	1691	0
428	20250307	142300	58882938	1691	1691	1691	1691	0
429	20250307	142200	58882938	1691	1691	1691	1691	0
430	20250307	142100	58882938	1691	1692	1692	1691	620
431	20250307	142000	57834496	1700	1700	1700	1700	0
432	20250307	141900	57834496	1700	1700	1700	1700	28
433	20250307	141800	57786896	1700	1700	1700	1700	231
434	20250307	141700	57394196	1691	1691	1691	1691	0
435	20250307	141600	57394196	1691	1691	1691	1691	20
436	20250307	141500	57360376	1692	1692	1692	1692	0
437	20250307	141400	57360376	1692	1692	1692	1692	0
438	20250307	141300	57360376	1692	1701	1701	1692	382
439	20250307	141200	56714023	1701	1701	1701	1701	0
440	20250307	141100	56714023	1701	1701	1701	1701	0
441	20250307	141000	56714023	1701	1701	1701	1701	0
442	20250307	140900	56714023	1701	1701	1701	1701	0
443	20250307	140800	56714023	1701	1701	1701	1701	1
444	20250307	140700	56712322	1701	1701	1701	1701	0
445	20250307	140600	56712322	1701	1701	1701	1701	0
446	20250307	140500	56712322	1701	1701	1701	1701	342
447	20250307	140400	56130580	1701	1701	1701	1701	44
448	20250307	140300	56055736	1701	1701	1701	1701	0
449	20250307	140200	56055736	1701	1701	1701	1701	44
450	20250307	140100	55980892	1701	1701	1701	1701	0
451	20250307	140000	55980892	1701	1701	1701	1701	0
452	20250307	135900	55980892	1701	1698	1701	1698	600
453	20250307	135800	54961180	1697	1697	1697	1697	31
454	20250307	135700	54908573	1690	1690	1690	1690	0
455	20250307	135600	54908573	1690	1690	1690	1690	0
456	20250307	135500	54908573	1690	1690	1690	1690	0
457	20250307	135400	54908573	1690	1690	1690	1690	0
458	20250307	135300	54908573	1690	1690	1690	1690	0
459	20250307	135200	54908573	1690	1690	1690	1690	700
460	20250307	135100	53725573	1690	1697	1697	1690	1669
461	20250307	135000	50893763	1697	1697	1697	1697	0
462	20250307	134900	50893763	1697	1697	1697	1697	0
463	20250307	134800	50893763	1697	1697	1697	1697	414
464	20250307	134700	50191205	1697	1697	1697	1697	0
465	20250307	134600	50191205	1697	1697	1697	1697	0
466	20250307	134500	50191205	1697	1697	1697	1697	5
467	20250307	134400	50182720	1697	1697	1697	1697	0
468	20250307	134300	50182720	1697	1697	1697	1697	0
469	20250307	134200	50182720	1697	1697	1697	1697	5
470	20250307	134100	50174235	1697	1697	1697	1697	1
471	20250307	134000	50172538	1697	1697	1697	1697	2
472	20250307	133900	50169144	1697	1697	1697	1697	0
473	20250307	133800	50169144	1697	1697	1697	1697	0
474	20250307	133700	50169144	1697	1697	1697	1697	0
475	20250307	133600	50169144	1697	1697	1697	1697	0
476	20250307	133500	50169144	1697	1697	1697	1697	432
477	20250307	133400	49436040	1696	1696	1696	1696	51
478	20250307	133300	49349544	1695	1695	1695	1695	100
479	20250307	133200	49180044	1695	1695	1695	1695	0
480	20250307	133100	49180044	1695	1695	1695	1695	0
481	20250307	133000	49180044	1695	1695	1695	1695	0
482	20250307	132900	49180044	1695	1695	1695	1695	0
483	20250307	132800	49180044	1695	1694	1695	1694	235
484	20250307	132700	48781724	1689	1689	1689	1689	0
485	20250307	132600	48781724	1689	1689	1689	1689	0
486	20250307	132500	48781724	1689	1689	1689	1689	0
487	20250307	132400	48781724	1689	1689	1689	1689	0
488	20250307	132300	48781724	1689	1689	1689	1689	5
489	20250307	132200	48773279	1687	1687	1687	1687	0
490	20250307	132100	48773279	1687	1687	1687	1687	0
491	20250307	132000	48773279	1687	1687	1687	1687	0
492	20250307	131900	48773279	1687	1687	1687	1687	0
493	20250307	131800	48773279	1687	1687	1687	1687	0
494	20250307	131700	48773279	1687	1687	1687	1687	0
495	20250307	131600	48773279	1687	1687	1687	1687	0
496	20250307	131500	48773279	1687	1687	1687	1687	500
497	20250307	131400	47929779	1694	1694	1694	1694	0
498	20250307	131300	47929779	1694	1694	1694	1694	0
499	20250307	131200	47929779	1694	1694	1694	1694	0
500	20250307	131100	47929779	1694	1694	1694	1694	0
501	20250307	131000	47929779	1694	1694	1694	1694	100
502	20250307	130900	47760379	1694	1694	1694	1694	40
503	20250307	130800	47692619	1691	1691	1691	1691	0
504	20250307	130700	47692619	1691	1691	1691	1691	171
505	20250307	130600	47403458	1685	1685	1685	1685	26
506	20250307	130500	47359648	1684	1684	1684	1684	0
507	20250307	130400	47359648	1684	1684	1684	1684	0
508	20250307	130300	47359648	1684	1684	1684	1684	0
509	20250307	130200	47359648	1684	1684	1684	1684	0
510	20250307	130100	47359648	1684	1684	1684	1684	0
511	20250307	130000	47359648	1684	1684	1684	1684	0
512	20250307	125900	47359648	1684	1684	1684	1684	0
513	20250307	125800	47359648	1684	1684	1684	1684	0
514	20250307	125700	47359648	1684	1684	1684	1684	0
515	20250307	125600	47359648	1684	1684	1684	1684	0
516	20250307	125500	47359648	1684	1684	1684	1684	0
517	20250307	125400	47359648	1684	1684	1684	1684	0
518	20250307	125300	47359648	1684	1684	1684	1684	500
519	20250307	125200	46517648	1684	1684	1684	1684	200
520	20250307	125100	46180848	1683	1683	1683	1683	0
521	20250307	125000	46180848	1683	1683	1683	1683	0
522	20250307	124900	46180848	1683	1684	1684	1683	500
523	20250307	124800	45339167	1691	1691	1691	1691	0
524	20250307	124700	45339167	1691	1691	1691	1691	0
525	20250307	124600	45339167	1691	1691	1691	1691	0
526	20250307	124500	45339167	1691	1691	1691	1691	0
527	20250307	124400	45339167	1691	1691	1691	1691	0
528	20250307	124300	45339167	1691	1691	1691	1691	0
529	20250307	124200	45339167	1691	1691	1691	1691	10
530	20250307	124100	45322257	1691	1691	1691	1691	0
531	20250307	124000	45322257	1691	1691	1691	1691	0
532	20250307	123900	45322257	1691	1691	1691	1691	0
533	20250307	123800	45322257	1691	1691	1691	1691	1
534	20250307	123700	45320566	1684	1684	1684	1684	0
535	20250307	123600	45320566	1684	1684	1684	1684	69
536	20250307	123500	45204370	1691	1691	1691	1691	0
537	20250307	123400	45204370	1691	1691	1691	1691	0
538	20250307	123300	45204370	1691	1691	1691	1691	1
539	20250307	123200	45202679	1691	1691	1691	1691	200
540	20250307	123100	44864479	1691	1691	1691	1691	0
541	20250307	123000	44864479	1691	1691	1691	1691	0
542	20250307	122900	44864479	1691	1691	1691	1691	0
543	20250307	122800	44864479	1691	1691	1691	1691	0
544	20250307	122700	44864479	1691	1691	1691	1691	0
545	20250307	122600	44864479	1691	1691	1691	1691	0
546	20250307	122500	44864479	1691	1691	1691	1691	0
547	20250307	122400	44864479	1691	1691	1691	1691	0
548	20250307	122300	44864479	1691	1691	1691	1691	0
549	20250307	122200	44864479	1691	1691	1691	1691	100
550	20250307	122100	44695379	1691	1691	1691	1691	0
551	20250307	122000	44695379	1691	1691	1691	1691	3000
552	20250307	121900	39622379	1688	1688	1688	1688	0
553	20250307	121800	39622379	1688	1688	1688	1688	194
554	20250307	121700	39294907	1688	1688	1688	1688	0
555	20250307	121600	39294907	1688	1688	1688	1688	0
556	20250307	121500	39294907	1688	1688	1688	1688	0
557	20250307	121400	39294907	1688	1688	1688	1688	0
558	20250307	121300	39294907	1688	1688	1688	1688	915
559	20250307	121200	37750387	1688	1688	1688	1688	0
560	20250307	121100	37750387	1688	1688	1688	1688	0
561	20250307	121000	37750387	1688	1688	1688	1688	1
562	20250307	120900	37748699	1683	1683	1683	1683	0
563	20250307	120800	37748699	1683	1683	1683	1683	0
564	20250307	120700	37748699	1683	1683	1683	1683	605
565	20250307	120600	36730484	1682	1683	1683	1682	1982
566	20250307	120500	33394894	1684	1685	1685	1684	623
567	20250307	120400	32345644	1685	1685	1685	1685	72
568	20250307	120300	32224324	1685	1685	1685	1685	720
569	20250307	120200	31011124	1685	1685	1685	1685	0
570	20250307	120100	31011124	1685	1685	1685	1685	0
571	20250307	120000	31011124	1685	1685	1685	1685	0
572	20250307	115900	31011124	1685	1685	1685	1685	0
573	20250307	115800	31011124	1685	1685	1685	1685	0
574	20250307	115700	31011124	1685	1685	1685	1685	0
575	20250307	115600	31011124	1685	1685	1685	1685	0
576	20250307	115500	31011124	1685	1685	1685	1685	0
577	20250307	115400	31011124	1685	1685	1685	1685	0
578	20250307	115300	31011124	1685	1696	1696	1685	849
579	20250307	115200	29576791	1697	1697	1697	1697	0
580	20250307	115100	29576791	1697	1697	1697	1697	0
581	20250307	115000	29576791	1697	1697	1697	1697	0
582	20250307	114900	29576791	1697	1697	1697	1697	0
583	20250307	114800	29576791	1697	1697	1697	1697	0
584	20250307	114700	29576791	1697	1697	1697	1697	0
585	20250307	114600	29576791	1697	1697	1697	1697	0
586	20250307	114500	29576791	1697	1697	1697	1697	0
587	20250307	114400	29576791	1697	1697	1697	1697	0
588	20250307	114300	29576791	1697	1697	1697	1697	0
589	20250307	114200	29576791	1697	1697	1697	1697	0
590	20250307	114100	29576791	1697	1687	1697	1687	800
591	20250307	114000	28224191	1697	1697	1697	1697	59
592	20250307	113900	28124068	1697	1697	1697	1697	0
593	20250307	113800	28124068	1697	1697	1697	1697	0
594	20250307	113700	28124068	1697	1697	1697	1697	0
595	20250307	113600	28124068	1697	1697	1697	1697	0
596	20250307	113500	28124068	1697	1697	1697	1697	100
597	20250307	113400	27954368	1686	1686	1686	1686	0
598	20250307	113300	27954368	1686	1686	1686	1686	422
599	20250307	113200	27242876	1686	1686	1686	1686	0
600	20250307	113100	27242876	1686	1687	1687	1686	526
601	20250307	113000	26355827	1688	1689	1689	1688	510
602	20250307	112900	25494639	1690	1692	1692	1690	2233
603	20250307	112800	21720436	1701	1701	1701	1701	0
604	20250307	112700	21720436	1701	1701	1701	1701	56
605	20250307	112600	21625180	1701	1701	1701	1701	17
606	20250307	112500	21596263	1701	1701	1701	1701	1
607	20250307	112400	21594562	1692	1692	1692	1692	0
608	20250307	112300	21594562	1692	1692	1692	1692	128
609	20250307	112200	21377986	1692	1692	1692	1692	27
610	20250307	112100	21332302	1691	1691	1691	1691	0
611	20250307	112000	21332302	1691	1691	1691	1691	0
612	20250307	111900	21332302	1691	1691	1691	1691	0
613	20250307	111800	21332302	1691	1691	1691	1691	100
614	20250307	111700	21163202	1692	1692	1692	1692	0
615	20250307	111600	21163202	1692	1693	1693	1692	1344
616	20250307	111500	18889054	1702	1702	1702	1702	0
617	20250307	111400	18889054	1702	1702	1702	1702	2
618	20250307	111300	18885650	1693	1693	1693	1693	0
619	20250307	111200	18885650	1693	1693	1693	1693	0
620	20250307	111100	18885650	1693	1693	1693	1693	110
621	20250307	111000	18699420	1693	1693	1693	1693	0
622	20250307	110900	18699420	1693	1693	1693	1693	0
623	20250307	110800	18699420	1693	1693	1693	1693	0
624	20250307	110700	18699420	1693	1693	1693	1693	0
625	20250307	110600	18699420	1693	1694	1694	1693	1089
626	20250307	110500	16855730	1694	1694	1694	1694	0
627	20250307	110400	16855730	1694	1694	1694	1694	0
628	20250307	110300	16855730	1694	1694	1694	1694	0
629	20250307	110200	16855730	1694	1694	1694	1694	0
630	20250307	110100	16855730	1694	1694	1694	1694	0
631	20250307	110000	16855730	1694	1694	1694	1694	0
632	20250307	105900	16855730	1694	1694	1694	1694	0
633	20250307	105800	16855730	1694	1694	1694	1694	0
634	20250307	105700	16855730	1694	1694	1694	1694	377
635	20250307	105600	16217092	1704	1704	1704	1704	0
636	20250307	105500	16217092	1704	1704	1704	1704	0
637	20250307	105400	16217092	1704	1704	1704	1704	0
638	20250307	105300	16217092	1704	1703	1704	1703	101
639	20250307	105200	16044989	1694	1694	1694	1694	0
640	20250307	105100	16044989	1694	1694	1694	1694	0
641	20250307	105000	16044989	1694	1694	1694	1694	0
642	20250307	104900	16044989	1694	1694	1694	1694	0
643	20250307	104800	16044989	1694	1694	1694	1694	0
644	20250307	104700	16044989	1694	1694	1694	1694	40
645	20250307	104600	15977229	1705	1705	1705	1705	0
646	20250307	104500	15977229	1705	1705	1705	1705	0
647	20250307	104400	15977229	1705	1705	1705	1705	0
648	20250307	104300	15977229	1705	1705	1705	1705	0
649	20250307	104200	15977229	1705	1705	1705	1705	0
650	20250307	104100	15977229	1705	1705	1705	1705	0
651	20250307	104000	15977229	1705	1705	1705	1705	0
652	20250307	103900	15977229	1705	1705	1705	1705	0
653	20250307	103800	15977229	1705	1704	1705	1704	152
654	20250307	103700	15718156	1704	1704	1704	1704	0
655	20250307	103600	15718156	1704	1703	1704	1703	900
656	20250307	103500	14184761	1703	1702	1703	1702	300
657	20250307	103400	13673964	1702	1702	1702	1702	0
658	20250307	103300	13673964	1702	1702	1702	1702	0
659	20250307	103200	13673964	1702	1702	1702	1702	0
660	20250307	103100	13673964	1702	1702	1702	1702	0
661	20250307	103000	13673964	1702	1702	1702	1702	0
662	20250307	102900	13673964	1702	1702	1702	1702	0
663	20250307	102800	13673964	1702	1702	1702	1702	42
664	20250307	102700	13602480	1702	1702	1702	1702	0
665	20250307	102600	13602480	1702	1702	1702	1702	0
666	20250307	102500	13602480	1702	1702	1702	1702	0
667	20250307	102400	13602480	1702	1702	1702	1702	2
668	20250307	102300	13599076	1692	1692	1692	1692	0
669	20250307	102200	13599076	1692	1692	1692	1692	0
670	20250307	102100	13599076	1692	1692	1692	1692	20
671	20250307	102000	13565236	1703	1703	1703	1703	266
672	20250307	101900	13112238	1704	1704	1704	1704	0
673	20250307	101800	13112238	1704	1704	1704	1704	0
674	20250307	101700	13112238	1704	1704	1704	1704	0
675	20250307	101600	13112238	1704	1704	1704	1704	0
676	20250307	101500	13112238	1704	1704	1704	1704	0
677	20250307	101400	13112238	1704	1704	1704	1704	0
678	20250307	101300	13112238	1704	1704	1704	1704	0
679	20250307	101200	13112238	1704	1704	1704	1704	1
680	20250307	101100	13110534	1703	1703	1703	1703	0
681	20250307	101000	13110534	1703	1703	1703	1703	120
682	20250307	100900	12906174	1703	1703	1703	1703	0
683	20250307	100800	12906174	1703	1703	1703	1703	0
684	20250307	100700	12906174	1703	1703	1703	1703	0
685	20250307	100600	12906174	1703	1700	1703	1700	600
686	20250307	100500	11884380	1700	1700	1700	1700	0
687	20250307	100400	11884380	1700	1700	1700	1700	0
688	20250307	100300	11884380	1700	1700	1700	1700	0
689	20250307	100200	11884380	1700	1700	1700	1700	0
690	20250307	100100	11884380	1700	1700	1700	1700	0
691	20250307	100000	11884380	1700	1700	1702	1700	79
692	20250307	095900	11750078	1700	1700	1700	1700	0
693	20250307	095800	11750078	1700	1700	1700	1700	11
694	20250307	095700	11731378	1694	1694	1694	1694	0
695	20250307	095600	11731378	1694	1694	1694	1694	117
696	20250307	095500	11533180	1696	1696	1696	1696	0
697	20250307	095400	11533180	1696	1696	1696	1696	0
698	20250307	095300	11533180	1696	1696	1696	1696	13
699	20250307	095200	11511132	1696	1696	1696	1696	0
700	20250307	095100	11511132	1696	1696	1696	1696	0
701	20250307	095000	11511132	1696	1696	1696	1696	0
702	20250307	094900	11511132	1696	1696	1696	1696	0
703	20250307	094800	11511132	1696	1700	1700	1696	88
704	20250307	094700	11361568	1700	1700	1700	1700	2
705	20250307	094600	11358168	1700	1700	1700	1700	28
706	20250307	094500	11310568	1700	1700	1700	1700	2
707	20250307	094400	11307168	1700	1700	1700	1700	0
708	20250307	094300	11307168	1700	1700	1700	1700	0
709	20250307	094200	11307168	1700	1700	1700	1700	0
710	20250307	094100	11307168	1700	1700	1700	1700	0
711	20250307	094000	11307168	1700	1700	1700	1700	0
712	20250307	093900	11307168	1700	1699	1700	1699	686
713	20250307	093800	10141197	1699	1699	1699	1699	0
714	20250307	093700	10141197	1699	1699	1699	1699	1
715	20250307	093600	10139498	1700	1700	1700	1700	0
716	20250307	093500	10139498	1700	1700	1700	1700	301
717	20250307	093400	9627798	1690	1698	1698	1690	500
718	20250307	093300	8781454	1700	1700	1700	1700	0
719	20250307	093200	8781454	1700	1699	1700	1699	114
720	20250307	093100	8587762	1699	1699	1699	1699	49
721	20250307	093000	8504511	1699	1699	1699	1699	5
722	20250307	092900	8496016	1691	1691	1691	1691	0
723	20250307	092800	8496016	1691	1691	1691	1691	0
724	20250307	092700	8496016	1691	1691	1691	1691	0
725	20250307	092600	8496016	1691	1691	1691	1691	0
726	20250307	092500	8496016	1691	1691	1691	1691	0
727	20250307	092400	8496016	1691	1691	1691	1691	0
728	20250307	092300	8496016	1691	1691	1691	1691	700
729	20250307	092200	7312316	1691	1691	1691	1691	0
730	20250307	092100	7312316	1691	1691	1691	1691	0
731	20250307	092000	7312316	1691	1691	1691	1691	1
732	20250307	091900	7310625	1688	1688	1688	1688	0
733	20250307	091800	7310625	1688	1700	1700	1688	8
734	20250307	091700	7297097	1700	1700	1700	1700	3
735	20250307	091600	7291997	1685	1685	1685	1685	0
736	20250307	091500	7291997	1685	1685	1685	1685	0
737	20250307	091400	7291997	1685	1685	1685	1685	8
738	20250307	091300	7278517	1702	1702	1702	1702	0
739	20250307	091200	7278517	1702	1702	1702	1702	1
740	20250307	091100	7276815	1684	1684	1684	1684	0
741	20250307	091000	7276815	1684	1684	1684	1684	206
742	20250307	090900	6929911	1705	1705	1705	1705	0
743	20250307	090800	6929911	1705	1698	1705	1698	300
744	20250307	090700	6419136	1698	1695	1698	1695	700
745	20250307	090600	5231207	1681	1681	1681	1681	10
746	20250307	090500	5214397	1682	1682	1682	1682	0
747	20250307	090400	5214397	1682	1682	1682	1682	111
748	20250307	090300	5027695	1682	1690	1690	1682	776
749	20250307	090200	3720852	1700	1700	1700	1700	67
750	20250307	090100	3606952	1684	1694	1694	1684	1227
751	20250307	090000	1535052	1695	1698	1700	1695	904