KissMeData/106080/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	201700	193377038	1842	1842	1842	1842	8114
3	20250307	201600	193377038	1842	1842	1842	1842	0
4	20250307	201500	193377038	1842	1842	1842	1842	0
5	20250307	201400	193377038	1842	1842	1842	1842	0
6	20250307	201300	193377038	1842	1842	1842	1842	0
7	20250307	201200	193377038	1842	1842	1842	1842	0
8	20250307	201100	193377038	1842	1842	1842	1842	0
9	20250307	201000	193377038	1842	1842	1842	1842	0
10	20250307	200900	193377038	1842	1842	1842	1842	0
11	20250307	200800	193377038	1842	1842	1842	1842	0
12	20250307	200700	193377038	1842	1842	1842	1842	0
13	20250307	200600	193377038	1842	1842	1842	1842	0
14	20250307	200500	193377038	1842	1842	1842	1842	0
15	20250307	200400	193377038	1842	1842	1842	1842	0
16	20250307	200300	193377038	1842	1842	1842	1842	0
17	20250307	200200	193377038	1842	1842	1842	1842	0
18	20250307	200100	193377038	1842	1842	1842	1842	0
19	20250307	200000	193377038	1842	1842	1842	1842	0
20	20250307	195900	193377038	1842	1842	1842	1842	0
21	20250307	195800	193377038	1842	1842	1842	1842	0
22	20250307	195700	193377038	1842	1842	1842	1842	0
23	20250307	195600	193377038	1842	1842	1842	1842	0
24	20250307	195500	193377038	1842	1842	1842	1842	0
25	20250307	195400	193377038	1842	1842	1842	1842	0
26	20250307	195300	193377038	1842	1842	1842	1842	0
27	20250307	195200	193377038	1842	1842	1842	1842	0
28	20250307	195100	193377038	1842	1842	1842	1842	0
29	20250307	195000	193377038	1842	1842	1842	1842	0
30	20250307	194900	193377038	1842	1842	1842	1842	0
31	20250307	194800	193377038	1842	1842	1842	1842	0
32	20250307	194700	193377038	1842	1842	1842	1842	8114
33	20250307	194600	193377038	1842	1842	1842	1842	0
34	20250307	194500	193377038	1842	1842	1842	1842	0
35	20250307	194400	193377038	1842	1842	1842	1842	0
36	20250307	194300	193377038	1842	1842	1842	1842	0
37	20250307	194200	193377038	1842	1842	1842	1842	0
38	20250307	194100	193377038	1842	1842	1842	1842	0
39	20250307	194000	193377038	1842	1842	1842	1842	0
40	20250307	193900	193377038	1842	1842	1842	1842	0
41	20250307	193800	193377038	1842	1842	1842	1842	0
42	20250307	193700	193377038	1842	1842	1842	1842	0
43	20250307	193600	193377038	1842	1842	1842	1842	0
44	20250307	193500	193377038	1842	1842	1842	1842	0
45	20250307	193400	193377038	1842	1842	1842	1842	0
46	20250307	193300	193377038	1842	1842	1842	1842	0
47	20250307	193200	193377038	1842	1842	1842	1842	0
48	20250307	193100	193377038	1842	1842	1842	1842	0
49	20250307	193000	193377038	1842	1842	1842	1842	0
50	20250307	192900	193377038	1842	1842	1842	1842	0
51	20250307	192800	193377038	1842	1842	1842	1842	0
52	20250307	192700	193377038	1842	1842	1842	1842	0
53	20250307	192600	193377038	1842	1842	1842	1842	0
54	20250307	192500	193377038	1842	1842	1842	1842	0
55	20250307	192400	193377038	1842	1842	1842	1842	0
56	20250307	192300	193377038	1842	1842	1842	1842	0
57	20250307	192200	193377038	1842	1842	1842	1842	0
58	20250307	192100	193377038	1842	1842	1842	1842	0
59	20250307	192000	193377038	1842	1842	1842	1842	0
60	20250307	191900	193377038	1842	1842	1842	1842	0
61	20250307	191800	193377038	1842	1842	1842	1842	0
62	20250307	191700	193377038	1842	1842	1842	1842	8114
63	20250307	191600	193377038	1842	1842	1842	1842	0
64	20250307	191500	193377038	1842	1842	1842	1842	0
65	20250307	191400	193377038	1842	1842	1842	1842	0
66	20250307	191300	193377038	1842	1842	1842	1842	0
67	20250307	191200	193377038	1842	1842	1842	1842	0
68	20250307	191100	193377038	1842	1842	1842	1842	0
69	20250307	191000	193377038	1842	1842	1842	1842	0
70	20250307	190900	193377038	1842	1842	1842	1842	0
71	20250307	190800	193377038	1842	1842	1842	1842	0
72	20250307	190700	193377038	1842	1842	1842	1842	0
73	20250307	190600	193377038	1842	1842	1842	1842	0
74	20250307	190500	193377038	1842	1842	1842	1842	0
75	20250307	190400	193377038	1842	1842	1842	1842	0
76	20250307	190300	193377038	1842	1842	1842	1842	0
77	20250307	190200	193377038	1842	1842	1842	1842	0
78	20250307	190100	193377038	1842	1842	1842	1842	0
79	20250307	190000	193377038	1842	1842	1842	1842	0
80	20250307	185900	193377038	1842	1842	1842	1842	0
81	20250307	185800	193377038	1842	1842	1842	1842	0
82	20250307	185700	193377038	1842	1842	1842	1842	0
83	20250307	185600	193377038	1842	1842	1842	1842	0
84	20250307	185500	193377038	1842	1842	1842	1842	0
85	20250307	185400	193377038	1842	1842	1842	1842	0
86	20250307	185300	193377038	1842	1842	1842	1842	0
87	20250307	185200	193377038	1842	1842	1842	1842	0
88	20250307	185100	193377038	1842	1842	1842	1842	0
89	20250307	185000	193377038	1842	1842	1842	1842	0
90	20250307	184900	193377038	1842	1842	1842	1842	0
91	20250307	184800	193377038	1842	1842	1842	1842	0
92	20250307	184700	193377038	1842	1842	1842	1842	8114
93	20250307	184600	193377038	1842	1842	1842	1842	0
94	20250307	184500	193377038	1842	1842	1842	1842	0
95	20250307	184400	193377038	1842	1842	1842	1842	0
96	20250307	184300	193377038	1842	1842	1842	1842	0
97	20250307	184200	193377038	1842	1842	1842	1842	0
98	20250307	184100	193377038	1842	1842	1842	1842	0
99	20250307	184000	193377038	1842	1842	1842	1842	0
100	20250307	183900	193377038	1842	1842	1842	1842	0
101	20250307	183800	193377038	1842	1842	1842	1842	0
102	20250307	183700	193377038	1842	1842	1842	1842	0
103	20250307	183600	193377038	1842	1842	1842	1842	0
104	20250307	183500	193377038	1842	1842	1842	1842	0
105	20250307	183400	193377038	1842	1842	1842	1842	0
106	20250307	183300	193377038	1842	1842	1842	1842	0
107	20250307	183200	193377038	1842	1842	1842	1842	0
108	20250307	183100	193377038	1842	1842	1842	1842	0
109	20250307	183000	193377038	1842	1842	1842	1842	0
110	20250307	182900	193377038	1842	1842	1842	1842	0
111	20250307	182800	193377038	1842	1842	1842	1842	0
112	20250307	182700	193377038	1842	1842	1842	1842	0
113	20250307	182600	193377038	1842	1842	1842	1842	0
114	20250307	182500	193377038	1842	1842	1842	1842	0
115	20250307	182400	193377038	1842	1842	1842	1842	0
116	20250307	182300	193377038	1842	1842	1842	1842	0
117	20250307	182200	193377038	1842	1842	1842	1842	0
118	20250307	182100	193377038	1842	1842	1842	1842	0
119	20250307	182000	193377038	1842	1842	1842	1842	0
120	20250307	181900	193377038	1842	1842	1842	1842	0
121	20250307	181800	193377038	1842	1842	1842	1842	0
122	20250307	181700	193377038	1842	1842	1842	1842	8114
123	20250307	181600	193377038	1842	1842	1842	1842	0
124	20250307	181500	193377038	1842	1842	1842	1842	0
125	20250307	181400	193377038	1842	1842	1842	1842	0
126	20250307	181300	193377038	1842	1842	1842	1842	0
127	20250307	181200	193377038	1842	1842	1842	1842	0
128	20250307	181100	193377038	1842	1842	1842	1842	0
129	20250307	181000	193377038	1842	1842	1842	1842	0
130	20250307	180900	193377038	1842	1842	1842	1842	0
131	20250307	180800	193377038	1842	1842	1842	1842	0
132	20250307	180700	193377038	1842	1842	1842	1842	0
133	20250307	180600	193377038	1842	1842	1842	1842	0
134	20250307	180500	193377038	1842	1842	1842	1842	0
135	20250307	180400	193377038	1842	1842	1842	1842	0
136	20250307	180300	193377038	1842	1842	1842	1842	0
137	20250307	180200	193377038	1842	1842	1842	1842	0
138	20250307	180100	193377038	1842	1842	1842	1842	0
139	20250307	180000	193377038	1842	1842	1842	1842	0
140	20250307	175900	193377038	1842	1842	1842	1842	0
141	20250307	175800	193377038	1842	1842	1842	1842	0
142	20250307	175700	193377038	1842	1842	1842	1842	0
143	20250307	175600	193377038	1842	1842	1842	1842	0
144	20250307	175500	193377038	1842	1842	1842	1842	0
145	20250307	175400	193377038	1842	1842	1842	1842	0
146	20250307	175300	193377038	1842	1842	1842	1842	0
147	20250307	175200	193377038	1842	1842	1842	1842	0
148	20250307	175100	193377038	1842	1842	1842	1842	0
149	20250307	175000	193377038	1842	1842	1842	1842	0
150	20250307	174900	193377038	1842	1842	1842	1842	0
151	20250307	174800	193377038	1842	1842	1842	1842	0
152	20250307	174700	193377038	1842	1842	1842	1842	8114
153	20250307	174600	193377038	1842	1842	1842	1842	0
154	20250307	174500	193377038	1842	1842	1842	1842	0
155	20250307	174400	193377038	1842	1842	1842	1842	0
156	20250307	174300	193377038	1842	1842	1842	1842	0
157	20250307	174200	193377038	1842	1842	1842	1842	0
158	20250307	174100	193377038	1842	1842	1842	1842	0
159	20250307	174000	193377038	1842	1842	1842	1842	0
160	20250307	173900	193377038	1842	1842	1842	1842	0
161	20250307	173800	193377038	1842	1842	1842	1842	0
162	20250307	173700	193377038	1842	1842	1842	1842	0
163	20250307	173600	193377038	1842	1842	1842	1842	0
164	20250307	173500	193377038	1842	1842	1842	1842	0
165	20250307	173400	193377038	1842	1842	1842	1842	0
166	20250307	173300	193377038	1842	1842	1842	1842	0
167	20250307	173200	193377038	1842	1842	1842	1842	0
168	20250307	173100	193377038	1842	1842	1842	1842	0
169	20250307	173000	193377038	1842	1842	1842	1842	0
170	20250307	172900	193377038	1842	1842	1842	1842	0
171	20250307	172800	193377038	1842	1842	1842	1842	0
172	20250307	172700	193377038	1842	1842	1842	1842	0
173	20250307	172600	193377038	1842	1842	1842	1842	0
174	20250307	172500	193377038	1842	1842	1842	1842	0
175	20250307	172400	193377038	1842	1842	1842	1842	0
176	20250307	172300	193377038	1842	1842	1842	1842	0
177	20250307	172200	193377038	1842	1842	1842	1842	0
178	20250307	172100	193377038	1842	1842	1842	1842	0
179	20250307	172000	193377038	1842	1842	1842	1842	0
180	20250307	171900	193377038	1842	1842	1842	1842	0
181	20250307	171800	193377038	1842	1842	1842	1842	0
182	20250307	171700	193377038	1842	1842	1842	1842	8114
183	20250307	171600	193377038	1842	1842	1842	1842	0
184	20250307	171500	193377038	1842	1842	1842	1842	0
185	20250307	171400	193377038	1842	1842	1842	1842	0
186	20250307	171300	193377038	1842	1842	1842	1842	0
187	20250307	171200	193377038	1842	1842	1842	1842	0
188	20250307	171100	193377038	1842	1842	1842	1842	0
189	20250307	171000	193377038	1842	1842	1842	1842	0
190	20250307	170900	193377038	1842	1842	1842	1842	0
191	20250307	170800	193377038	1842	1842	1842	1842	0
192	20250307	170700	193377038	1842	1842	1842	1842	0
193	20250307	170600	193377038	1842	1842	1842	1842	0
194	20250307	170500	193377038	1842	1842	1842	1842	0
195	20250307	170400	193377038	1842	1842	1842	1842	0
196	20250307	170300	193377038	1842	1842	1842	1842	0
197	20250307	170200	193377038	1842	1842	1842	1842	0
198	20250307	170100	193377038	1842	1842	1842	1842	0
199	20250307	170000	193377038	1842	1842	1842	1842	0
200	20250307	165900	193377038	1842	1842	1842	1842	0
201	20250307	165800	193377038	1842	1842	1842	1842	0
202	20250307	165700	193377038	1842	1842	1842	1842	0
203	20250307	165600	193377038	1842	1842	1842	1842	0
204	20250307	165500	193377038	1842	1842	1842	1842	0
205	20250307	165400	193377038	1842	1842	1842	1842	0
206	20250307	165300	193377038	1842	1842	1842	1842	0
207	20250307	165200	193377038	1842	1842	1842	1842	0
208	20250307	165100	193377038	1842	1842	1842	1842	0
209	20250307	165000	193377038	1842	1842	1842	1842	0
210	20250307	164900	193377038	1842	1842	1842	1842	0
211	20250307	164800	193377038	1842	1842	1842	1842	0
212	20250307	164700	193377038	1842	1842	1842	1842	8114
213	20250307	164600	193377038	1842	1842	1842	1842	0
214	20250307	164500	193377038	1842	1842	1842	1842	0
215	20250307	164400	193377038	1842	1842	1842	1842	0
216	20250307	164300	193377038	1842	1842	1842	1842	0
217	20250307	164200	193377038	1842	1842	1842	1842	0
218	20250307	164100	193377038	1842	1842	1842	1842	0
219	20250307	164000	193377038	1842	1842	1842	1842	0
220	20250307	163900	193377038	1842	1842	1842	1842	0
221	20250307	163800	193377038	1842	1842	1842	1842	0
222	20250307	163700	193377038	1842	1842	1842	1842	0
223	20250307	163600	193377038	1842	1842	1842	1842	0
224	20250307	163500	193377038	1842	1842	1842	1842	0
225	20250307	163400	193377038	1842	1842	1842	1842	0
226	20250307	163300	193377038	1842	1842	1842	1842	0
227	20250307	163200	193377038	1842	1842	1842	1842	0
228	20250307	163100	193377038	1842	1842	1842	1842	0
229	20250307	163000	193377038	1842	1842	1842	1842	0
230	20250307	162900	193377038	1842	1842	1842	1842	0
231	20250307	162800	193377038	1842	1842	1842	1842	0
232	20250307	162700	193377038	1842	1842	1842	1842	0
233	20250307	162600	193377038	1842	1842	1842	1842	0
234	20250307	162500	193377038	1842	1842	1842	1842	0
235	20250307	162400	193377038	1842	1842	1842	1842	0
236	20250307	162300	193377038	1842	1842	1842	1842	0
237	20250307	162200	193377038	1842	1842	1842	1842	0
238	20250307	162100	193377038	1842	1842	1842	1842	0
239	20250307	162000	193377038	1842	1842	1842	1842	0
240	20250307	161900	193377038	1842	1842	1842	1842	0
241	20250307	161800	193377038	1842	1842	1842	1842	0
242	20250307	161700	193377038	1842	1842	1842	1842	8114
243	20250307	161600	193377038	1842	1842	1842	1842	0
244	20250307	161500	193377038	1842	1842	1842	1842	0
245	20250307	161400	193377038	1842	1842	1842	1842	0
246	20250307	161300	193377038	1842	1842	1842	1842	0
247	20250307	161200	193377038	1842	1842	1842	1842	0
248	20250307	161100	193377038	1842	1842	1842	1842	0
249	20250307	161000	193377038	1842	1842	1842	1842	0
250	20250307	160900	193377038	1842	1842	1842	1842	0
251	20250307	160800	193377038	1842	1842	1842	1842	0
252	20250307	160700	193377038	1842	1842	1842	1842	0
253	20250307	160600	193377038	1842	1842	1842	1842	0
254	20250307	160500	193377038	1842	1842	1842	1842	0
255	20250307	160400	193377038	1842	1842	1842	1842	0
256	20250307	160300	193377038	1842	1842	1842	1842	0
257	20250307	160200	193377038	1842	1842	1842	1842	0
258	20250307	160100	193377038	1842	1842	1842	1842	0
259	20250307	160000	193377038	1842	1842	1842	1842	0
260	20250307	155900	193377038	1842	1842	1842	1842	0
261	20250307	155800	193377038	1842	1842	1842	1842	0
262	20250307	155700	193377038	1842	1842	1842	1842	0
263	20250307	155600	193377038	1842	1842	1842	1842	0
264	20250307	155500	193377038	1842	1842	1842	1842	0
265	20250307	155400	193377038	1842	1842	1842	1842	0
266	20250307	155300	193377038	1842	1842	1842	1842	0
267	20250307	155200	193377038	1842	1842	1842	1842	0
268	20250307	155100	193377038	1842	1842	1842	1842	0
269	20250307	155000	193377038	1842	1842	1842	1842	0
270	20250307	154900	193377038	1842	1842	1842	1842	0
271	20250307	154800	193377038	1842	1842	1842	1842	0
272	20250307	154700	193377038	1842	1842	1842	1842	8114
273	20250307	154600	193377038	1842	1842	1842	1842	0
274	20250307	154500	193377038	1842	1842	1842	1842	0
275	20250307	154400	193377038	1842	1842	1842	1842	0
276	20250307	154300	193377038	1842	1842	1842	1842	0
277	20250307	154200	193377038	1842	1842	1842	1842	0
278	20250307	154100	193377038	1842	1842	1842	1842	0
279	20250307	154000	193377038	1842	1842	1842	1842	0
280	20250307	153900	193377038	1842	1842	1842	1842	0
281	20250307	153800	193377038	1842	1842	1842	1842	0
282	20250307	153700	193377038	1842	1842	1842	1842	0
283	20250307	153600	193377038	1842	1842	1842	1842	0
284	20250307	153500	193377038	1842	1842	1842	1842	0
285	20250307	153400	193377038	1842	1842	1842	1842	0
286	20250307	153300	193377038	1842	1842	1842	1842	0
287	20250307	153200	193377038	1842	1842	1842	1842	0
288	20250307	153100	193377038	1842	1842	1842	1842	0
289	20250307	153000	193377038	1842	1842	1842	1842	8114
290	20250307	152900	178431050	1843	1843	1843	1843	0
291	20250307	152800	178431050	1843	1843	1843	1843	0
292	20250307	152700	178431050	1843	1843	1843	1843	0
293	20250307	152600	178431050	1843	1843	1843	1843	0
294	20250307	152500	178431050	1843	1843	1843	1843	0
295	20250307	152400	178431050	1843	1843	1843	1843	0
296	20250307	152300	178431050	1843	1843	1843	1843	0
297	20250307	152200	178431050	1843	1843	1843	1843	0
298	20250307	152100	178431050	1843	1843	1843	1843	0
299	20250307	152000	178431050	1843	1843	1843	1843	0
300	20250307	151900	178431050	1843	1843	1843	1843	97
301	20250307	151800	178252279	1843	1843	1843	1843	88
302	20250307	151700	178090095	1842	1842	1842	1842	0
303	20250307	151600	178090095	1842	1842	1842	1842	1
304	20250307	151500	178088253	1843	1843	1843	1843	0
305	20250307	151400	178088253	1843	1843	1843	1843	0
306	20250307	151300	178088253	1843	1843	1843	1842	201
307	20250307	151200	177717811	1843	1843	1843	1843	95
308	20250307	151100	177542726	1843	1844	1844	1843	1028
309	20250307	151000	175647767	1850	1850	1850	1850	0
310	20250307	150900	175647767	1850	1850	1850	1850	0
311	20250307	150800	175647767	1850	1850	1850	1850	2
312	20250307	150700	175644067	1851	1851	1851	1851	0
313	20250307	150600	175644067	1851	1851	1851	1851	3
314	20250307	150500	175638514	1851	1851	1851	1851	10
315	20250307	150400	175620004	1850	1846	1850	1844	697
316	20250307	150300	174333632	1845	1845	1845	1845	0
317	20250307	150200	174333632	1845	1849	1849	1845	181
318	20250307	150100	173999424	1849	1854	1854	1849	1691
319	20250307	150000	170870711	1854	1855	1855	1854	307
320	20250307	145900	170301446	1863	1863	1863	1863	0
321	20250307	145800	170301446	1863	1863	1863	1863	0
322	20250307	145700	170301446	1863	1863	1863	1863	0
323	20250307	145600	170301446	1863	1863	1863	1863	0
324	20250307	145500	170301446	1863	1863	1863	1863	0
325	20250307	145400	170301446	1863	1863	1863	1863	10
326	20250307	145300	170282816	1863	1863	1863	1863	0
327	20250307	145200	170282816	1863	1863	1863	1863	0
328	20250307	145100	170282816	1863	1863	1863	1863	5
329	20250307	145000	170273501	1863	1863	1863	1863	0
330	20250307	144900	170273501	1863	1863	1863	1863	1
331	20250307	144800	170271638	1860	1860	1860	1860	1
332	20250307	144700	170269778	1863	1863	1863	1863	0
333	20250307	144600	170269778	1863	1863	1863	1863	0
334	20250307	144500	170269778	1863	1863	1863	1863	53
335	20250307	144400	170171039	1863	1863	1863	1863	20
336	20250307	144300	170133779	1862	1862	1862	1862	0
337	20250307	144200	170133779	1862	1862	1862	1862	0
338	20250307	144100	170133779	1862	1862	1862	1862	0
339	20250307	144000	170133779	1862	1862	1862	1862	0
340	20250307	143900	170133779	1862	1862	1862	1862	0
341	20250307	143800	170133779	1862	1862	1862	1862	1000
342	20250307	143700	168271779	1862	1861	1862	1861	180
343	20250307	143600	167936780	1863	1863	1863	1863	0
344	20250307	143500	167936780	1863	1863	1863	1863	0
345	20250307	143400	167936780	1863	1863	1863	1863	0
346	20250307	143300	167936780	1863	1863	1863	1863	0
347	20250307	143200	167936780	1863	1863	1863	1863	2
348	20250307	143100	167933054	1863	1863	1863	1863	0
349	20250307	143000	167933054	1863	1863	1863	1863	0
350	20250307	142900	167933054	1863	1863	1863	1863	0
351	20250307	142800	167933054	1863	1863	1863	1863	0
352	20250307	142700	167933054	1863	1863	1863	1863	0
353	20250307	142600	167933054	1863	1863	1863	1863	0
354	20250307	142500	167933054	1863	1863	1863	1863	0
355	20250307	142400	167933054	1863	1863	1863	1863	0
356	20250307	142300	167933054	1863	1863	1863	1863	0
357	20250307	142200	167933054	1863	1863	1863	1863	0
358	20250307	142100	167933054	1863	1863	1863	1863	0
359	20250307	142000	167933054	1863	1863	1863	1863	0
360	20250307	141900	167933054	1863	1863	1863	1863	0
361	20250307	141800	167933054	1863	1863	1863	1863	2
362	20250307	141700	167929328	1852	1852	1852	1852	0
363	20250307	141600	167929328	1852	1852	1852	1852	0
364	20250307	141500	167929328	1852	1852	1852	1852	0
365	20250307	141400	167929328	1852	1852	1852	1852	0
366	20250307	141300	167929328	1852	1851	1852	1851	321
367	20250307	141200	167334844	1851	1851	1851	1851	3
368	20250307	141100	167329291	1851	1851	1851	1851	0
369	20250307	141000	167329291	1851	1851	1851	1851	1500
370	20250307	140900	164552791	1852	1852	1852	1852	0
371	20250307	140800	164552791	1852	1852	1852	1852	0
372	20250307	140700	164552791	1852	1852	1852	1852	150
373	20250307	140600	164274991	1852	1852	1852	1852	0
374	20250307	140500	164274991	1852	1852	1852	1852	10
375	20250307	140400	164256471	1852	1859	1859	1852	1640
376	20250307	140300	161211704	1869	1869	1869	1869	0
377	20250307	140200	161211704	1869	1869	1869	1869	0
378	20250307	140100	161211704	1869	1869	1869	1869	0
379	20250307	140000	161211704	1869	1869	1869	1869	0
380	20250307	135900	161211704	1869	1869	1869	1869	0
381	20250307	135800	161211704	1869	1869	1869	1869	0
382	20250307	135700	161211704	1869	1869	1869	1869	0
383	20250307	135600	161211704	1869	1869	1869	1869	0
384	20250307	135500	161211704	1869	1869	1869	1869	0
385	20250307	135400	161211704	1869	1871	1871	1869	266
386	20250307	135300	160714270	1871	1871	1871	1871	0
387	20250307	135200	160714270	1871	1871	1871	1871	1000
388	20250307	135100	158843270	1896	1896	1896	1896	0
389	20250307	135000	158843270	1896	1896	1896	1896	1
390	20250307	134900	158841374	1896	1896	1896	1896	1
391	20250307	134800	158839478	1899	1899	1899	1899	0
392	20250307	134700	158839478	1899	1858	1899	1858	2500
393	20250307	134600	154155189	1855	1855	1855	1855	0
394	20250307	134500	154155189	1855	1855	1855	1855	0
395	20250307	134400	154155189	1855	1855	1855	1855	0
396	20250307	134300	154155189	1855	1855	1855	1855	0
397	20250307	134200	154155189	1855	1855	1855	1855	2
398	20250307	134100	154151479	1850	1850	1850	1850	99
399	20250307	134000	153968329	1850	1850	1850	1850	710
400	20250307	133900	152654829	1850	1850	1850	1850	0
401	20250307	133800	152654829	1850	1845	1850	1845	612
402	20250307	133700	151523489	1842	1846	1847	1842	4500
403	20250307	133600	143228701	1845	1845	1845	1845	0
404	20250307	133500	143228701	1845	1845	1845	1845	0
405	20250307	133400	143228701	1845	1845	1845	1845	327
406	20250307	133300	142625386	1845	1845	1845	1845	40
407	20250307	133200	142551586	1850	1855	1855	1850	9
408	20250307	133100	142534931	1850	1850	1850	1850	32
409	20250307	133000	142475731	1858	1858	1858	1858	0
410	20250307	132900	142475731	1858	1858	1858	1858	0
411	20250307	132800	142475731	1858	1855	1858	1850	1050
412	20250307	132700	140530569	1856	1858	1858	1856	3
413	20250307	132600	140524997	1860	1860	1860	1860	0
414	20250307	132500	140524997	1860	1860	1860	1860	0
415	20250307	132400	140524997	1860	1860	1860	1860	0
416	20250307	132300	140524997	1860	1860	1860	1860	0
417	20250307	132200	140524997	1860	1855	1860	1852	64
418	20250307	132100	140406458	1852	1867	1867	1852	145
419	20250307	132000	140137808	1867	1867	1867	1867	107
420	20250307	131900	139938039	1870	1870	1870	1870	0
421	20250307	131800	139938039	1870	1870	1870	1870	0
422	20250307	131700	139938039	1870	1870	1870	1870	0
423	20250307	131600	139938039	1870	1870	1870	1870	0
424	20250307	131500	139938039	1870	1870	1870	1870	0
425	20250307	131400	139938039	1870	1870	1870	1870	0
426	20250307	131300	139938039	1870	1870	1870	1870	0
427	20250307	131200	139938039	1870	1870	1870	1870	0
428	20250307	131100	139938039	1870	1870	1870	1870	0
429	20250307	131000	139938039	1870	1870	1870	1870	0
430	20250307	130900	139938039	1870	1867	1870	1867	290
431	20250307	130800	139395953	1867	1867	1867	1867	0
432	20250307	130700	139395953	1867	1853	1867	1853	500
433	20250307	130600	138464352	1845	1845	1845	1845	0
434	20250307	130500	138464352	1845	1845	1845	1845	0
435	20250307	130400	138464352	1845	1845	1845	1845	0
436	20250307	130300	138464352	1845	1845	1845	1845	0
437	20250307	130200	138464352	1845	1845	1845	1845	0
438	20250307	130100	138464352	1845	1845	1845	1845	147
439	20250307	130000	138193137	1845	1843	1845	1843	200
440	20250307	125900	137824337	1843	1843	1843	1843	0
441	20250307	125800	137824337	1843	1843	1843	1843	100
442	20250307	125700	137640037	1843	1843	1843	1843	0
443	20250307	125600	137640037	1843	1843	1843	1843	1
444	20250307	125500	137638194	1844	1844	1844	1843	1129
445	20250307	125400	135556401	1855	1855	1855	1855	0
446	20250307	125300	135556401	1855	1855	1855	1855	0
447	20250307	125200	135556401	1855	1855	1855	1855	0
448	20250307	125100	135556401	1855	1855	1855	1855	100
449	20250307	125000	135370901	1859	1859	1859	1859	0
450	20250307	124900	135370901	1859	1859	1859	1859	0
451	20250307	124800	135370901	1859	1859	1859	1859	0
452	20250307	124700	135370901	1859	1859	1859	1859	0
453	20250307	124600	135370901	1859	1859	1859	1859	0
454	20250307	124500	135370901	1859	1859	1859	1859	2
455	20250307	124400	135367183	1859	1859	1859	1859	2
456	20250307	124300	135363465	1844	1844	1844	1844	0
457	20250307	124200	135363465	1844	1844	1844	1844	0
458	20250307	124100	135363465	1844	1844	1844	1844	0
459	20250307	124000	135363465	1844	1844	1844	1844	500
460	20250307	123900	134441465	1844	1844	1844	1844	112
461	20250307	123800	134234937	1844	1844	1844	1844	0
462	20250307	123700	134234937	1844	1844	1844	1844	0
463	20250307	123600	134234937	1844	1844	1844	1844	1
464	20250307	123500	134233093	1843	1843	1843	1843	0
465	20250307	123400	134233093	1843	1843	1843	1843	0
466	20250307	123300	134233093	1843	1843	1843	1843	0
467	20250307	123200	134233093	1843	1846	1846	1843	1485
468	20250307	123100	131493942	1846	1846	1846	1846	0
469	20250307	123000	131493942	1846	1846	1846	1846	0
470	20250307	122900	131493942	1846	1846	1846	1846	0
471	20250307	122800	131493942	1846	1846	1846	1846	0
472	20250307	122700	131493942	1846	1846	1846	1846	100
473	20250307	122600	131309342	1846	1846	1846	1846	11
474	20250307	122500	131289036	1846	1850	1850	1846	628
475	20250307	122400	130128100	1850	1850	1850	1850	0
476	20250307	122300	130128100	1850	1850	1850	1850	11
477	20250307	122200	130107750	1850	1850	1850	1850	0
478	20250307	122100	130107750	1850	1850	1850	1850	0
479	20250307	122000	130107750	1850	1850	1850	1850	52
480	20250307	121900	130011550	1850	1850	1850	1850	0
481	20250307	121800	130011550	1850	1850	1850	1850	0
482	20250307	121700	130011550	1850	1850	1850	1850	100
483	20250307	121600	129826550	1850	1850	1850	1850	0
484	20250307	121500	129826550	1850	1850	1850	1850	0
485	20250307	121400	129826550	1850	1850	1850	1850	1
486	20250307	121300	129824700	1850	1850	1850	1850	0
487	20250307	121200	129824700	1850	1850	1850	1850	50
488	20250307	121100	129732200	1850	1843	1850	1843	818
489	20250307	121000	128220779	1847	1847	1847	1847	0
490	20250307	120900	128220779	1847	1847	1847	1847	0
491	20250307	120800	128220779	1847	1845	1847	1845	536
492	20250307	120700	127231787	1845	1846	1846	1845	1589
493	20250307	120600	124298993	1848	1850	1850	1847	821
494	20250307	120500	122782109	1850	1850	1850	1850	300
495	20250307	120400	122227109	1858	1858	1858	1858	0
496	20250307	120300	122227109	1858	1858	1858	1858	0
497	20250307	120200	122227109	1858	1858	1858	1858	0
498	20250307	120100	122227109	1858	1858	1858	1858	2
499	20250307	120000	122223393	1850	1850	1850	1850	0
500	20250307	115900	122223393	1850	1850	1850	1850	0
501	20250307	115800	122223393	1850	1850	1850	1850	0
502	20250307	115700	122223393	1850	1850	1850	1850	989
503	20250307	115600	120393743	1850	1850	1850	1850	0
504	20250307	115500	120393743	1850	1850	1850	1850	0
505	20250307	115400	120393743	1850	1850	1850	1850	0
506	20250307	115300	120393743	1850	1851	1851	1850	480
507	20250307	115200	119505343	1860	1860	1860	1860	0
508	20250307	115100	119505343	1860	1860	1860	1860	0
509	20250307	115000	119505343	1860	1860	1860	1860	0
510	20250307	114900	119505343	1860	1860	1860	1860	0
511	20250307	114800	119505343	1860	1860	1860	1860	0
512	20250307	114700	119505343	1860	1860	1860	1860	0
513	20250307	114600	119505343	1860	1860	1860	1860	54
514	20250307	114500	119404903	1868	1868	1868	1868	0
515	20250307	114400	119404903	1868	1868	1868	1868	0
516	20250307	114300	119404903	1868	1868	1868	1868	0
517	20250307	114200	119404903	1868	1868	1868	1868	0
518	20250307	114100	119404903	1868	1868	1868	1868	0
519	20250307	114000	119404903	1868	1868	1868	1868	0
520	20250307	113900	119404903	1868	1868	1868	1868	0
521	20250307	113800	119404903	1868	1868	1868	1868	0
522	20250307	113700	119404903	1868	1868	1868	1868	0
523	20250307	113600	119404903	1868	1868	1868	1868	0
524	20250307	113500	119404903	1868	1868	1868	1868	0
525	20250307	113400	119404903	1868	1868	1868	1868	4
526	20250307	113300	119397431	1851	1851	1851	1851	76
527	20250307	113200	119256755	1851	1851	1851	1851	0
528	20250307	113100	119256755	1851	1851	1851	1851	0
529	20250307	113000	119256755	1851	1855	1855	1851	1137
530	20250307	112900	117151676	1856	1856	1856	1856	0
531	20250307	112800	117151676	1856	1856	1856	1856	0
532	20250307	112700	117151676	1856	1856	1856	1856	25
533	20250307	112600	117105276	1860	1860	1860	1860	0
534	20250307	112500	117105276	1860	1869	1869	1860	2
535	20250307	112400	117101547	1860	1860	1860	1860	0
536	20250307	112300	117101547	1860	1860	1860	1860	0
537	20250307	112200	117101547	1860	1860	1860	1860	100
538	20250307	112100	116915547	1860	1860	1860	1860	1
539	20250307	112000	116913687	1869	1869	1869	1869	0
540	20250307	111900	116913687	1869	1869	1869	1869	0
541	20250307	111800	116913687	1869	1869	1869	1869	0
542	20250307	111700	116913687	1869	1868	1869	1868	30
543	20250307	111600	116857638	1852	1852	1852	1852	113
544	20250307	111500	116648362	1852	1855	1855	1852	12
545	20250307	111400	116626123	1855	1855	1855	1855	0
546	20250307	111300	116626123	1855	1855	1855	1855	0
547	20250307	111200	116626123	1855	1855	1855	1855	0
548	20250307	111100	116626123	1855	1855	1855	1855	101
549	20250307	111000	116438768	1870	1870	1870	1870	0
550	20250307	110900	116438768	1870	1870	1870	1870	0
551	20250307	110800	116438768	1870	1870	1870	1870	0
552	20250307	110700	116438768	1870	1870	1870	1870	0
553	20250307	110600	116438768	1870	1870	1870	1870	0
554	20250307	110500	116438768	1870	1870	1870	1870	0
555	20250307	110400	116438768	1870	1870	1870	1870	0
556	20250307	110300	116438768	1870	1870	1870	1870	0
557	20250307	110200	116438768	1870	1870	1870	1870	0
558	20250307	110100	116438768	1870	1870	1870	1860	3
559	20250307	110000	116433168	1860	1860	1860	1860	1
560	20250307	105900	116431308	1870	1870	1870	1870	1
561	20250307	105800	116429438	1852	1852	1852	1852	0
562	20250307	105700	116429438	1852	1852	1852	1852	0
563	20250307	105600	116429438	1852	1852	1852	1852	0
564	20250307	105500	116429438	1852	1852	1852	1852	0
565	20250307	105400	116429438	1852	1852	1852	1852	0
566	20250307	105300	116429438	1852	1852	1852	1852	52
567	20250307	105200	116333134	1870	1870	1870	1870	0
568	20250307	105100	116333134	1870	1853	1870	1852	115
569	20250307	105000	116120025	1860	1860	1860	1860	0
570	20250307	104900	116120025	1860	1860	1860	1860	0
571	20250307	104800	116120025	1860	1860	1860	1860	0
572	20250307	104700	116120025	1860	1860	1860	1860	0
573	20250307	104600	116120025	1860	1860	1860	1860	38
574	20250307	104500	116049345	1867	1867	1867	1867	0
575	20250307	104400	116049345	1867	1867	1867	1867	0
576	20250307	104300	116049345	1867	1867	1867	1867	106
577	20250307	104200	115851443	1866	1866	1866	1866	0
578	20250307	104100	115851443	1866	1866	1866	1866	0
579	20250307	104000	115851443	1866	1866	1866	1866	0
580	20250307	103900	115851443	1866	1866	1866	1866	0
581	20250307	103800	115851443	1866	1866	1866	1866	54
582	20250307	103700	115750679	1847	1865	1865	1846	354
583	20250307	103600	115094271	1901	1901	1901	1901	0
584	20250307	103500	115094271	1901	1901	1901	1901	0
585	20250307	103400	115094271	1901	1901	1901	1901	80
586	20250307	103300	114942191	1900	1900	1900	1900	1100
587	20250307	103200	112852191	1900	1895	1900	1895	2000
588	20250307	103100	109054421	1895	1895	1895	1895	192
589	20250307	103000	108690581	1899	1899	1899	1899	0
590	20250307	102900	108690581	1899	1899	1899	1899	3
591	20250307	102800	108684884	1900	1888	1900	1888	2200
592	20250307	102700	104517721	1890	1890	1890	1890	0
593	20250307	102600	104517721	1890	1890	1890	1890	0
594	20250307	102500	104517721	1890	1890	1890	1890	0
595	20250307	102400	104517721	1890	1890	1890	1890	0
596	20250307	102300	104517721	1890	1890	1890	1890	0
597	20250307	102200	104517721	1890	1887	1890	1887	301
598	20250307	102100	103949304	1891	1891	1891	1891	0
599	20250307	102000	103949304	1891	1891	1891	1891	0
600	20250307	101900	103949304	1891	1891	1891	1891	0
601	20250307	101800	103949304	1891	1891	1891	1891	0
602	20250307	101700	103949304	1891	1891	1891	1891	0
603	20250307	101600	103949304	1891	1891	1891	1891	0
604	20250307	101500	103949304	1891	1881	1891	1881	395
605	20250307	101400	103202505	1877	1847	1877	1847	1317
606	20250307	101300	100746679	1847	1847	1847	1847	0
607	20250307	101200	100746679	1847	1847	1847	1847	0
608	20250307	101100	100746679	1847	1847	1847	1847	0
609	20250307	101000	100746679	1847	1847	1847	1847	0
610	20250307	100900	100746679	1847	1847	1847	1847	0
611	20250307	100800	100746679	1847	1847	1847	1847	0
612	20250307	100700	100746679	1847	1847	1847	1847	10
613	20250307	100600	100728209	1836	1837	1837	1836	532
614	20250307	100500	99751367	1837	1837	1837	1837	27
615	20250307	100400	99701768	1837	1837	1837	1837	16
616	20250307	100300	99672376	1848	1848	1848	1848	0
617	20250307	100200	99672376	1848	1840	1848	1837	610
618	20250307	100100	98550496	1840	1846	1846	1840	101
619	20250307	100000	98364056	1847	1847	1847	1847	200
620	20250307	095900	97994656	1848	1848	1848	1848	0
621	20250307	095800	97994656	1848	1848	1848	1848	0
622	20250307	095700	97994656	1848	1849	1849	1848	21
623	20250307	095600	97955838	1840	1851	1851	1840	5529
624	20250307	095500	87740090	1851	1851	1851	1851	15
625	20250307	095400	87712325	1851	1864	1864	1851	5199
626	20250307	095300	78074224	1873	1872	1873	1872	295
627	20250307	095200	77521811	1872	1872	1872	1872	201
628	20250307	095100	77145539	1866	1866	1866	1866	29
629	20250307	095000	77091425	1866	1866	1866	1866	5
630	20250307	094900	77082095	1866	1866	1866	1866	1
631	20250307	094800	77080229	1886	1864	1886	1864	21
632	20250307	094700	77040865	1863	1863	1863	1863	0
633	20250307	094600	77040865	1863	1887	1887	1863	613
634	20250307	094500	75886590	1881	1872	1881	1872	2781
635	20250307	094400	70659993	1872	1871	1872	1871	501
636	20250307	094300	69722621	1871	1872	1872	1871	1334
637	20250307	094200	67226079	1872	1872	1872	1872	8
638	20250307	094100	67211103	1872	1872	1872	1872	130
639	20250307	094000	66967743	1871	1871	1871	1871	0
640	20250307	093900	66967743	1871	1871	1871	1871	0
641	20250307	093800	66967743	1871	1871	1871	1871	385
642	20250307	093700	66247408	1892	1892	1892	1892	0
643	20250307	093600	66247408	1892	1892	1892	1892	10
644	20250307	093500	66228488	1870	1870	1870	1870	0
645	20250307	093400	66228488	1870	1870	1870	1870	1167
646	20250307	093300	64046198	1860	1866	1870	1857	2100
647	20250307	093200	60132356	1856	1856	1856	1856	185
648	20250307	093100	59788996	1869	1863	1869	1863	94
649	20250307	093000	59613844	1861	1860	1861	1860	243
650	20250307	092900	59161641	1851	1852	1852	1851	355
651	20250307	092800	58504533	1852	1852	1852	1851	82
652	20250307	092700	58352722	1850	1852	1852	1850	551
653	20250307	092600	57332292	1851	1854	1854	1848	5706
654	20250307	092500	46776094	1854	1856	1856	1854	2836
655	20250307	092400	41516390	1856	1855	1856	1851	461
656	20250307	092300	40660789	1850	1850	1850	1850	1
657	20250307	092200	40658939	1850	1850	1850	1850	0
658	20250307	092100	40658939	1850	1850	1850	1850	400
659	20250307	092000	39918939	1850	1854	1854	1849	7215
660	20250307	091900	26567303	1855	1866	1866	1855	304
661	20250307	091800	26000669	1866	1875	1875	1866	6117
662	20250307	091700	14549757	1875	1874	1875	1874	118
663	20250307	091600	14328510	1874	1876	1876	1874	137
664	20250307	091500	14071763	1896	1896	1896	1896	0
665	20250307	091400	14071763	1896	1896	1896	1896	0
666	20250307	091300	14071763	1896	1896	1896	1896	0
667	20250307	091200	14071763	1896	1896	1896	1896	0
668	20250307	091100	14071763	1896	1896	1896	1896	0
669	20250307	091000	14071763	1896	1896	1896	1896	0
670	20250307	090900	14071763	1896	1871	1896	1871	247
671	20250307	090800	13609376	1880	1882	1882	1880	116
672	20250307	090700	13391264	1899	1899	1899	1899	0
673	20250307	090600	13391264	1899	1899	1899	1899	0
674	20250307	090500	13391264	1899	1899	1899	1899	1
675	20250307	090400	13389365	1899	1880	1899	1880	356
676	20250307	090300	12719819	1879	1890	1890	1879	5196
677	20250307	090200	2945660	1885	1919	1919	1884	582
678	20250307	090100	1829739	1919	1919	1919	1919	10
679	20250307	090000	1810549	1919	1950	1950	1919	932