KissMeData/060570/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	194400	185480508	1668	1668	1668	1668	3968
3	20250304	194300	185480508	1668	1668	1668	1668	0
4	20250304	194200	185480508	1668	1668	1668	1668	0
5	20250304	194100	185480508	1668	1668	1668	1668	0
6	20250304	194000	185480508	1668	1668	1668	1668	0
7	20250304	193900	185480508	1668	1668	1668	1668	0
8	20250304	193800	185480508	1668	1668	1668	1668	0
9	20250304	193700	185480508	1668	1668	1668	1668	0
10	20250304	193600	185480508	1668	1668	1668	1668	0
11	20250304	193500	185480508	1668	1668	1668	1668	0
12	20250304	193400	185480508	1668	1668	1668	1668	0
13	20250304	193300	185480508	1668	1668	1668	1668	0
14	20250304	193200	185480508	1668	1668	1668	1668	0
15	20250304	193100	185480508	1668	1668	1668	1668	0
16	20250304	193000	185480508	1668	1668	1668	1668	0
17	20250304	192900	185480508	1668	1668	1668	1668	0
18	20250304	192800	185480508	1668	1668	1668	1668	0
19	20250304	192700	185480508	1668	1668	1668	1668	0
20	20250304	192600	185480508	1668	1668	1668	1668	0
21	20250304	192500	185480508	1668	1668	1668	1668	0
22	20250304	192400	185480508	1668	1668	1668	1668	0
23	20250304	192300	185480508	1668	1668	1668	1668	0
24	20250304	192200	185480508	1668	1668	1668	1668	0
25	20250304	192100	185480508	1668	1668	1668	1668	0
26	20250304	192000	185480508	1668	1668	1668	1668	0
27	20250304	191900	185480508	1668	1668	1668	1668	0
28	20250304	191800	185480508	1668	1668	1668	1668	0
29	20250304	191700	185480508	1668	1668	1668	1668	0
30	20250304	191600	185480508	1668	1668	1668	1668	0
31	20250304	191500	185480508	1668	1668	1668	1668	0
32	20250304	191400	185480508	1668	1668	1668	1668	3968
33	20250304	191300	185480508	1668	1668	1668	1668	0
34	20250304	191200	185480508	1668	1668	1668	1668	0
35	20250304	191100	185480508	1668	1668	1668	1668	0
36	20250304	191000	185480508	1668	1668	1668	1668	0
37	20250304	190900	185480508	1668	1668	1668	1668	0
38	20250304	190800	185480508	1668	1668	1668	1668	0
39	20250304	190700	185480508	1668	1668	1668	1668	0
40	20250304	190600	185480508	1668	1668	1668	1668	0
41	20250304	190500	185480508	1668	1668	1668	1668	0
42	20250304	190400	185480508	1668	1668	1668	1668	0
43	20250304	190300	185480508	1668	1668	1668	1668	0
44	20250304	190200	185480508	1668	1668	1668	1668	0
45	20250304	190100	185480508	1668	1668	1668	1668	0
46	20250304	190000	185480508	1668	1668	1668	1668	0
47	20250304	185900	185480508	1668	1668	1668	1668	0
48	20250304	185800	185480508	1668	1668	1668	1668	0
49	20250304	185700	185480508	1668	1668	1668	1668	0
50	20250304	185600	185480508	1668	1668	1668	1668	0
51	20250304	185500	185480508	1668	1668	1668	1668	0
52	20250304	185400	185480508	1668	1668	1668	1668	0
53	20250304	185300	185480508	1668	1668	1668	1668	0
54	20250304	185200	185480508	1668	1668	1668	1668	0
55	20250304	185100	185480508	1668	1668	1668	1668	0
56	20250304	185000	185480508	1668	1668	1668	1668	0
57	20250304	184900	185480508	1668	1668	1668	1668	0
58	20250304	184800	185480508	1668	1668	1668	1668	0
59	20250304	184700	185480508	1668	1668	1668	1668	0
60	20250304	184600	185480508	1668	1668	1668	1668	0
61	20250304	184500	185480508	1668	1668	1668	1668	0
62	20250304	184400	185480508	1668	1668	1668	1668	3968
63	20250304	184300	185480508	1668	1668	1668	1668	0
64	20250304	184200	185480508	1668	1668	1668	1668	0
65	20250304	184100	185480508	1668	1668	1668	1668	0
66	20250304	184000	185480508	1668	1668	1668	1668	0
67	20250304	183900	185480508	1668	1668	1668	1668	0
68	20250304	183800	185480508	1668	1668	1668	1668	0
69	20250304	183700	185480508	1668	1668	1668	1668	0
70	20250304	183600	185480508	1668	1668	1668	1668	0
71	20250304	183500	185480508	1668	1668	1668	1668	0
72	20250304	183400	185480508	1668	1668	1668	1668	0
73	20250304	183300	185480508	1668	1668	1668	1668	0
74	20250304	183200	185480508	1668	1668	1668	1668	0
75	20250304	183100	185480508	1668	1668	1668	1668	0
76	20250304	183000	185480508	1668	1668	1668	1668	0
77	20250304	182900	185480508	1668	1668	1668	1668	0
78	20250304	182800	185480508	1668	1668	1668	1668	0
79	20250304	182700	185480508	1668	1668	1668	1668	0
80	20250304	182600	185480508	1668	1668	1668	1668	0
81	20250304	182500	185480508	1668	1668	1668	1668	0
82	20250304	182400	185480508	1668	1668	1668	1668	0
83	20250304	182300	185480508	1668	1668	1668	1668	0
84	20250304	182200	185480508	1668	1668	1668	1668	0
85	20250304	182100	185480508	1668	1668	1668	1668	0
86	20250304	182000	185480508	1668	1668	1668	1668	0
87	20250304	181900	185480508	1668	1668	1668	1668	0
88	20250304	181800	185480508	1668	1668	1668	1668	0
89	20250304	181700	185480508	1668	1668	1668	1668	0
90	20250304	181600	185480508	1668	1668	1668	1668	0
91	20250304	181500	185480508	1668	1668	1668	1668	0
92	20250304	181400	185480508	1668	1668	1668	1668	3968
93	20250304	181300	185480508	1668	1668	1668	1668	0
94	20250304	181200	185480508	1668	1668	1668	1668	0
95	20250304	181100	185480508	1668	1668	1668	1668	0
96	20250304	181000	185480508	1668	1668	1668	1668	0
97	20250304	180900	185480508	1668	1668	1668	1668	0
98	20250304	180800	185480508	1668	1668	1668	1668	0
99	20250304	180700	185480508	1668	1668	1668	1668	0
100	20250304	180600	185480508	1668	1668	1668	1668	0
101	20250304	180500	185480508	1668	1668	1668	1668	0
102	20250304	180400	185480508	1668	1668	1668	1668	0
103	20250304	180300	185480508	1668	1668	1668	1668	0
104	20250304	180200	185480508	1668	1668	1668	1668	0
105	20250304	180100	185480508	1668	1668	1668	1668	0
106	20250304	180000	185480508	1668	1668	1668	1668	0
107	20250304	175900	185480508	1668	1668	1668	1668	0
108	20250304	175800	185480508	1668	1668	1668	1668	0
109	20250304	175700	185480508	1668	1668	1668	1668	0
110	20250304	175600	185480508	1668	1668	1668	1668	0
111	20250304	175500	185480508	1668	1668	1668	1668	0
112	20250304	175400	185480508	1668	1668	1668	1668	0
113	20250304	175300	185480508	1668	1668	1668	1668	0
114	20250304	175200	185480508	1668	1668	1668	1668	0
115	20250304	175100	185480508	1668	1668	1668	1668	0
116	20250304	175000	185480508	1668	1668	1668	1668	0
117	20250304	174900	185480508	1668	1668	1668	1668	0
118	20250304	174800	185480508	1668	1668	1668	1668	0
119	20250304	174700	185480508	1668	1668	1668	1668	0
120	20250304	174600	185480508	1668	1668	1668	1668	0
121	20250304	174500	185480508	1668	1668	1668	1668	0
122	20250304	174400	185480508	1668	1668	1668	1668	3968
123	20250304	174300	185480508	1668	1668	1668	1668	0
124	20250304	174200	185480508	1668	1668	1668	1668	0
125	20250304	174100	185480508	1668	1668	1668	1668	0
126	20250304	174000	185480508	1668	1668	1668	1668	0
127	20250304	173900	185480508	1668	1668	1668	1668	0
128	20250304	173800	185480508	1668	1668	1668	1668	0
129	20250304	173700	185480508	1668	1668	1668	1668	0
130	20250304	173600	185480508	1668	1668	1668	1668	0
131	20250304	173500	185480508	1668	1668	1668	1668	0
132	20250304	173400	185480508	1668	1668	1668	1668	0
133	20250304	173300	185480508	1668	1668	1668	1668	0
134	20250304	173200	185480508	1668	1668	1668	1668	0
135	20250304	173100	185480508	1668	1668	1668	1668	0
136	20250304	173000	185480508	1668	1668	1668	1668	0
137	20250304	172900	185480508	1668	1668	1668	1668	0
138	20250304	172800	185480508	1668	1668	1668	1668	0
139	20250304	172700	185480508	1668	1668	1668	1668	0
140	20250304	172600	185480508	1668	1668	1668	1668	0
141	20250304	172500	185480508	1668	1668	1668	1668	0
142	20250304	172400	185480508	1668	1668	1668	1668	0
143	20250304	172300	185480508	1668	1668	1668	1668	0
144	20250304	172200	185480508	1668	1668	1668	1668	0
145	20250304	172100	185480508	1668	1668	1668	1668	0
146	20250304	172000	185480508	1668	1668	1668	1668	0
147	20250304	171900	185480508	1668	1668	1668	1668	0
148	20250304	171800	185480508	1668	1668	1668	1668	0
149	20250304	171700	185480508	1668	1668	1668	1668	0
150	20250304	171600	185480508	1668	1668	1668	1668	0
151	20250304	171500	185480508	1668	1668	1668	1668	0
152	20250304	171400	185480508	1668	1668	1668	1668	3968
153	20250304	171300	185480508	1668	1668	1668	1668	0
154	20250304	171200	185480508	1668	1668	1668	1668	0
155	20250304	171100	185480508	1668	1668	1668	1668	0
156	20250304	171000	185480508	1668	1668	1668	1668	0
157	20250304	170900	185480508	1668	1668	1668	1668	0
158	20250304	170800	185480508	1668	1668	1668	1668	0
159	20250304	170700	185480508	1668	1668	1668	1668	0
160	20250304	170600	185480508	1668	1668	1668	1668	0
161	20250304	170500	185480508	1668	1668	1668	1668	0
162	20250304	170400	185480508	1668	1668	1668	1668	0
163	20250304	170300	185480508	1668	1668	1668	1668	0
164	20250304	170200	185480508	1668	1668	1668	1668	0
165	20250304	170100	185480508	1668	1668	1668	1668	0
166	20250304	170000	185480508	1668	1668	1668	1668	0
167	20250304	165900	185480508	1668	1668	1668	1668	0
168	20250304	165800	185480508	1668	1668	1668	1668	0
169	20250304	165700	185480508	1668	1668	1668	1668	0
170	20250304	165600	185480508	1668	1668	1668	1668	0
171	20250304	165500	185480508	1668	1668	1668	1668	0
172	20250304	165400	185480508	1668	1668	1668	1668	0
173	20250304	165300	185480508	1668	1668	1668	1668	0
174	20250304	165200	185480508	1668	1668	1668	1668	0
175	20250304	165100	185480508	1668	1668	1668	1668	0
176	20250304	165000	185480508	1668	1668	1668	1668	0
177	20250304	164900	185480508	1668	1668	1668	1668	0
178	20250304	164800	185480508	1668	1668	1668	1668	0
179	20250304	164700	185480508	1668	1668	1668	1668	0
180	20250304	164600	185480508	1668	1668	1668	1668	0
181	20250304	164500	185480508	1668	1668	1668	1668	0
182	20250304	164400	185480508	1668	1668	1668	1668	3968
183	20250304	164300	185480508	1668	1668	1668	1668	0
184	20250304	164200	185480508	1668	1668	1668	1668	0
185	20250304	164100	185480508	1668	1668	1668	1668	0
186	20250304	164000	185480508	1668	1668	1668	1668	0
187	20250304	163900	185480508	1668	1668	1668	1668	0
188	20250304	163800	185480508	1668	1668	1668	1668	0
189	20250304	163700	185480508	1668	1668	1668	1668	0
190	20250304	163600	185480508	1668	1668	1668	1668	0
191	20250304	163500	185480508	1668	1668	1668	1668	0
192	20250304	163400	185480508	1668	1668	1668	1668	0
193	20250304	163300	185480508	1668	1668	1668	1668	0
194	20250304	163200	185480508	1668	1668	1668	1668	0
195	20250304	163100	185480508	1668	1668	1668	1668	0
196	20250304	163000	185480508	1668	1668	1668	1668	0
197	20250304	162900	185480508	1668	1668	1668	1668	0
198	20250304	162800	185480508	1668	1668	1668	1668	0
199	20250304	162700	185480508	1668	1668	1668	1668	0
200	20250304	162600	185480508	1668	1668	1668	1668	0
201	20250304	162500	185480508	1668	1668	1668	1668	0
202	20250304	162400	185480508	1668	1668	1668	1668	0
203	20250304	162300	185480508	1668	1668	1668	1668	0
204	20250304	162200	185480508	1668	1668	1668	1668	0
205	20250304	162100	185480508	1668	1668	1668	1668	0
206	20250304	162000	185480508	1668	1668	1668	1668	0
207	20250304	161900	185480508	1668	1668	1668	1668	0
208	20250304	161800	185480508	1668	1668	1668	1668	0
209	20250304	161700	185480508	1668	1668	1668	1668	0
210	20250304	161600	185480508	1668	1668	1668	1668	0
211	20250304	161500	185480508	1668	1668	1668	1668	0
212	20250304	161400	185480508	1668	1668	1668	1668	3968
213	20250304	161300	185480508	1668	1668	1668	1668	0
214	20250304	161200	185480508	1668	1668	1668	1668	0
215	20250304	161100	185480508	1668	1668	1668	1668	0
216	20250304	161000	185480508	1668	1668	1668	1668	0
217	20250304	160900	185480508	1668	1668	1668	1668	0
218	20250304	160800	185480508	1668	1668	1668	1668	0
219	20250304	160700	185480508	1668	1668	1668	1668	0
220	20250304	160600	185480508	1668	1668	1668	1668	0
221	20250304	160500	185480508	1668	1668	1668	1668	0
222	20250304	160400	185480508	1668	1668	1668	1668	0
223	20250304	160300	185480508	1668	1668	1668	1668	0
224	20250304	160200	185480508	1668	1668	1668	1668	0
225	20250304	160100	185480508	1668	1668	1668	1668	0
226	20250304	160000	185480508	1668	1668	1668	1668	0
227	20250304	155900	185480508	1668	1668	1668	1668	0
228	20250304	155800	185480508	1668	1668	1668	1668	0
229	20250304	155700	185480508	1668	1668	1668	1668	0
230	20250304	155600	185480508	1668	1668	1668	1668	0
231	20250304	155500	185480508	1668	1668	1668	1668	0
232	20250304	155400	185480508	1668	1668	1668	1668	0
233	20250304	155300	185480508	1668	1668	1668	1668	0
234	20250304	155200	185480508	1668	1668	1668	1668	0
235	20250304	155100	185480508	1668	1668	1668	1668	0
236	20250304	155000	185480508	1668	1668	1668	1668	0
237	20250304	154900	185480508	1668	1668	1668	1668	0
238	20250304	154800	185480508	1668	1668	1668	1668	0
239	20250304	154700	185480508	1668	1668	1668	1668	0
240	20250304	154600	185480508	1668	1668	1668	1668	0
241	20250304	154500	185480508	1668	1668	1668	1668	0
242	20250304	154400	185480508	1668	1668	1668	1668	3968
243	20250304	154300	185480508	1668	1668	1668	1668	0
244	20250304	154200	185480508	1668	1668	1668	1668	0
245	20250304	154100	185480508	1668	1668	1668	1668	0
246	20250304	154000	185480508	1668	1668	1668	1668	0
247	20250304	153900	185480508	1668	1668	1668	1668	0
248	20250304	153800	185480508	1668	1668	1668	1668	0
249	20250304	153700	185480508	1668	1668	1668	1668	0
250	20250304	153600	185480508	1668	1668	1668	1668	0
251	20250304	153500	185480508	1668	1668	1668	1668	0
252	20250304	153400	185480508	1668	1668	1668	1668	0
253	20250304	153300	185480508	1668	1668	1668	1668	0
254	20250304	153200	185480508	1668	1668	1668	1668	0
255	20250304	153100	185480508	1668	1668	1668	1668	0
256	20250304	153000	185480508	1668	1668	1668	1668	3968
257	20250304	152900	178861884	1670	1670	1670	1670	0
258	20250304	152800	178861884	1670	1670	1670	1670	0
259	20250304	152700	178861884	1670	1670	1670	1670	0
260	20250304	152600	178861884	1670	1670	1670	1670	0
261	20250304	152500	178861884	1670	1670	1670	1670	0
262	20250304	152400	178861884	1670	1670	1670	1670	0
263	20250304	152300	178861884	1670	1670	1670	1670	0
264	20250304	152200	178861884	1670	1670	1670	1670	0
265	20250304	152100	178861884	1670	1670	1670	1670	0
266	20250304	152000	178861884	1670	1670	1670	1670	0
267	20250304	151900	178861884	1670	1673	1674	1670	354
268	20250304	151800	178269908	1674	1674	1674	1674	0
269	20250304	151700	178269908	1674	1674	1674	1674	153
270	20250304	151600	178013786	1684	1684	1684	1684	0
271	20250304	151500	178013786	1684	1683	1688	1682	2060
272	20250304	151400	174545529	1682	1682	1682	1682	182
273	20250304	151300	174239405	1683	1673	1683	1673	1593
274	20250304	151200	171565467	1673	1673	1673	1673	0
275	20250304	151100	171565467	1673	1673	1673	1673	0
276	20250304	151000	171565467	1673	1672	1673	1672	70
277	20250304	150900	171448417	1672	1672	1672	1670	50
278	20250304	150800	171364877	1672	1670	1672	1670	656
279	20250304	150700	170268702	1671	1671	1671	1671	1
280	20250304	150600	170267031	1670	1670	1670	1670	1
281	20250304	150500	170265361	1672	1672	1672	1672	0
282	20250304	150400	170265361	1672	1672	1672	1672	0
283	20250304	150300	170265361	1672	1671	1673	1671	12
284	20250304	150200	170245300	1678	1678	1678	1678	0
285	20250304	150100	170245300	1678	1682	1682	1676	1145
286	20250304	150000	168319426	1678	1671	1682	1671	494
287	20250304	145900	167491642	1671	1671	1671	1671	0
288	20250304	145800	167491642	1671	1671	1671	1671	1
289	20250304	145700	167489971	1670	1670	1670	1670	2
290	20250304	145600	167486631	1672	1671	1672	1671	106
291	20250304	145500	167309504	1671	1670	1671	1670	3
292	20250304	145400	167304493	1670	1670	1670	1670	0
293	20250304	145300	167304493	1670	1670	1670	1670	0
294	20250304	145200	167304493	1670	1670	1670	1670	0
295	20250304	145100	167304493	1670	1668	1670	1668	386
296	20250304	145000	166659875	1668	1668	1668	1668	0
297	20250304	144900	166659875	1668	1668	1668	1668	0
298	20250304	144800	166659875	1668	1668	1668	1668	0
299	20250304	144700	166659875	1668	1671	1671	1668	201
300	20250304	144600	166324604	1670	1670	1670	1670	0
301	20250304	144500	166324604	1670	1669	1670	1669	2
302	20250304	144400	166321265	1669	1669	1669	1669	0
303	20250304	144300	166321265	1669	1669	1669	1669	0
304	20250304	144200	166321265	1669	1668	1669	1668	2
305	20250304	144100	166317928	1671	1669	1671	1669	260
306	20250304	144000	165883609	1669	1669	1669	1669	0
307	20250304	143900	165883609	1669	1669	1669	1669	0
308	20250304	143800	165883609	1669	1669	1669	1669	6
309	20250304	143700	165873595	1669	1669	1669	1669	0
310	20250304	143600	165873595	1669	1668	1669	1668	3
311	20250304	143500	165868589	1667	1669	1671	1667	31
312	20250304	143400	165816840	1669	1669	1669	1669	0
313	20250304	143300	165816840	1669	1669	1669	1669	0
314	20250304	143200	165816840	1669	1666	1669	1666	2
315	20250304	143100	165813505	1667	1667	1667	1667	390
316	20250304	143000	165163375	1668	1668	1668	1668	241
317	20250304	142900	164761387	1671	1671	1671	1671	0
318	20250304	142800	164761387	1671	1671	1671	1671	0
319	20250304	142700	164761387	1671	1670	1671	1668	1542
320	20250304	142600	162188691	1672	1672	1672	1672	0
321	20250304	142500	162188691	1672	1672	1672	1672	0
322	20250304	142400	162188691	1672	1672	1672	1672	0
323	20250304	142300	162188691	1672	1672	1672	1672	0
324	20250304	142200	162188691	1672	1672	1672	1672	0
325	20250304	142100	162188691	1672	1672	1672	1672	9
326	20250304	142000	162173643	1672	1672	1672	1672	0
327	20250304	141900	162173643	1672	1673	1677	1671	29
328	20250304	141800	162125107	1672	1672	1672	1671	4
329	20250304	141700	162118420	1677	1677	1677	1677	0
330	20250304	141600	162118420	1677	1677	1677	1677	0
331	20250304	141500	162118420	1677	1677	1677	1677	0
332	20250304	141400	162118420	1677	1677	1677	1677	0
333	20250304	141300	162118420	1677	1677	1677	1677	0
334	20250304	141200	162118420	1677	1677	1677	1677	0
335	20250304	141100	162118420	1677	1674	1677	1674	104
336	20250304	141000	161944203	1674	1674	1674	1674	0
337	20250304	140900	161944203	1674	1674	1674	1674	0
338	20250304	140800	161944203	1674	1673	1674	1673	16
339	20250304	140700	161917429	1674	1674	1674	1674	0
340	20250304	140600	161917429	1674	1673	1674	1672	12
341	20250304	140500	161897354	1674	1674	1674	1674	0
342	20250304	140400	161897354	1674	1672	1674	1672	97
343	20250304	140300	161735142	1670	1670	1670	1670	96
344	20250304	140200	161574822	1670	1670	1670	1670	0
345	20250304	140100	161574822	1670	1670	1670	1670	0
346	20250304	140000	161574822	1670	1670	1670	1670	0
347	20250304	135900	161574822	1670	1670	1670	1670	0
348	20250304	135800	161574822	1670	1670	1670	1670	0
349	20250304	135700	161574822	1670	1670	1670	1670	1
350	20250304	135600	161573152	1672	1672	1672	1672	0
351	20250304	135500	161573152	1672	1672	1672	1672	0
352	20250304	135400	161573152	1672	1672	1672	1672	116
353	20250304	135300	161379200	1673	1672	1673	1672	175
354	20250304	135200	161086514	1672	1672	1672	1672	89
355	20250304	135100	160937706	1671	1671	1671	1671	0
356	20250304	135000	160937706	1671	1671	1671	1671	0
357	20250304	134900	160937706	1671	1673	1674	1671	692
358	20250304	134800	159780039	1674	1674	1678	1671	672
359	20250304	134700	158654435	1677	1690	1690	1677	1300
360	20250304	134600	156465885	1690	1690	1690	1669	6300
361	20250304	134500	145896742	1693	1682	1693	1682	877
362	20250304	134400	144416436	1681	1681	1681	1681	0
363	20250304	134300	144416436	1681	1680	1681	1680	2
364	20250304	134200	144413075	1679	1679	1679	1679	0
365	20250304	134100	144413075	1679	1679	1679	1679	379
366	20250304	134000	143776734	1682	1682	1682	1682	0
367	20250304	133900	143776734	1682	1682	1682	1682	0
368	20250304	133800	143776734	1682	1682	1682	1682	0
369	20250304	133700	143776734	1682	1682	1682	1682	0
370	20250304	133600	143776734	1682	1682	1682	1682	1
371	20250304	133500	143775052	1681	1680	1681	1680	132
372	20250304	133400	143553290	1678	1678	1678	1678	20
373	20250304	133300	143519730	1682	1682	1682	1682	0
374	20250304	133200	143519730	1682	1682	1682	1682	0
375	20250304	133100	143519730	1682	1682	1682	1682	1
376	20250304	133000	143518048	1682	1682	1682	1682	0
377	20250304	132900	143518048	1682	1682	1682	1682	46
378	20250304	132800	143440676	1681	1678	1681	1678	4
379	20250304	132700	143433958	1682	1679	1682	1679	7
380	20250304	132600	143422196	1678	1678	1678	1678	0
381	20250304	132500	143422196	1678	1678	1678	1678	0
382	20250304	132400	143422196	1678	1678	1678	1678	2
383	20250304	132300	143418840	1679	1679	1679	1679	1
384	20250304	132200	143417161	1677	1677	1677	1677	1
385	20250304	132100	143415484	1677	1677	1677	1677	0
386	20250304	132000	143415484	1677	1676	1678	1676	6
387	20250304	131900	143405422	1682	1682	1682	1682	0
388	20250304	131800	143405422	1682	1682	1682	1682	0
389	20250304	131700	143405422	1682	1682	1682	1682	0
390	20250304	131600	143405422	1682	1682	1682	1682	0
391	20250304	131500	143405422	1682	1680	1682	1680	68
392	20250304	131400	143291177	1684	1684	1684	1684	50
393	20250304	131300	143206977	1683	1683	1683	1683	1
394	20250304	131200	143205294	1683	1675	1683	1675	1412
395	20250304	131100	140835808	1675	1675	1675	1675	0
396	20250304	131000	140835808	1675	1675	1675	1675	0
397	20250304	130900	140835808	1675	1675	1675	1675	0
398	20250304	130800	140835808	1675	1674	1675	1674	2
399	20250304	130700	140832459	1673	1673	1673	1673	0
400	20250304	130600	140832459	1673	1674	1675	1673	3
401	20250304	130500	140827437	1674	1674	1674	1674	0
402	20250304	130400	140827437	1674	1674	1674	1674	0
403	20250304	130300	140827437	1674	1674	1674	1674	0
404	20250304	130200	140827437	1674	1674	1674	1674	0
405	20250304	130100	140827437	1674	1671	1674	1671	3
406	20250304	130000	140822419	1673	1673	1673	1673	0
407	20250304	125900	140822419	1673	1677	1677	1673	110
408	20250304	125800	140638039	1677	1677	1677	1677	0
409	20250304	125700	140638039	1677	1677	1677	1677	0
410	20250304	125600	140638039	1677	1677	1677	1677	0
411	20250304	125500	140638039	1677	1677	1677	1677	0
412	20250304	125400	140638039	1677	1676	1677	1676	11
413	20250304	125300	140619602	1677	1674	1677	1674	13
414	20250304	125200	140597816	1673	1673	1673	1673	0
415	20250304	125100	140597816	1673	1673	1673	1673	0
416	20250304	125000	140597816	1673	1673	1673	1673	0
417	20250304	124900	140597816	1673	1673	1673	1673	0
418	20250304	124800	140597816	1673	1672	1673	1672	4
419	20250304	124700	140591127	1680	1677	1682	1677	61
420	20250304	124600	140488647	1675	1671	1675	1671	5
421	20250304	124500	140480282	1670	1670	1670	1670	0
422	20250304	124400	140480282	1670	1670	1670	1670	1
423	20250304	124300	140478612	1673	1671	1673	1671	15
424	20250304	124200	140453523	1670	1669	1671	1669	139
425	20250304	124100	140221522	1669	1669	1669	1669	0
426	20250304	124000	140221522	1669	1669	1669	1669	0
427	20250304	123900	140221522	1669	1671	1671	1667	1171
428	20250304	123800	138265441	1670	1671	1672	1668	1031
429	20250304	123700	136543651	1672	1669	1673	1664	3379
430	20250304	123600	130906674	1664	1672	1672	1664	3001
431	20250304	123500	125905581	1671	1671	1671	1671	0
432	20250304	123400	125905581	1671	1671	1671	1671	35
433	20250304	123300	125847096	1680	1673	1684	1673	167
434	20250304	123200	125566660	1672	1675	1679	1671	35
435	20250304	123100	125508072	1674	1673	1678	1670	816
436	20250304	123000	124142524	1682	1684	1684	1682	4294
437	20250304	122900	116913885	1686	1686	1686	1686	100
438	20250304	122800	116745285	1690	1690	1690	1690	0
439	20250304	122700	116745285	1690	1694	1694	1690	589
440	20250304	122600	115749871	1692	1690	1692	1690	251
441	20250304	122500	115325677	1690	1685	1690	1685	344
442	20250304	122400	114745230	1684	1684	1684	1684	163
443	20250304	122300	114470738	1684	1684	1684	1684	30
444	20250304	122200	114420218	1687	1687	1687	1687	0
445	20250304	122100	114420218	1687	1685	1687	1684	139
446	20250304	122000	114185990	1683	1687	1687	1681	882
447	20250304	121900	112701448	1687	1687	1687	1687	0
448	20250304	121800	112701448	1687	1687	1687	1687	0
449	20250304	121700	112701448	1687	1682	1690	1682	2653
450	20250304	121600	108227664	1682	1678	1682	1678	438
451	20250304	121500	107491900	1680	1671	1680	1671	1065
452	20250304	121400	105707018	1670	1667	1670	1667	120
453	20250304	121300	105506868	1673	1673	1673	1673	0
454	20250304	121200	105506868	1673	1672	1673	1667	1690
455	20250304	121100	102684625	1672	1672	1672	1672	106
456	20250304	121000	102507393	1672	1674	1674	1672	470
457	20250304	120900	101721540	1675	1675	1675	1675	0
458	20250304	120800	101721540	1675	1675	1675	1675	0
459	20250304	120700	101721540	1675	1675	1675	1675	1
460	20250304	120600	101719865	1678	1678	1678	1678	0
461	20250304	120500	101719865	1678	1676	1678	1676	21
462	20250304	120400	101684657	1676	1675	1676	1675	23
463	20250304	120300	101646131	1674	1675	1675	1674	78
464	20250304	120200	101515554	1675	1675	1675	1674	18
465	20250304	120100	101485420	1674	1674	1674	1674	0
466	20250304	120000	101485420	1674	1674	1674	1674	1
467	20250304	115900	101483746	1674	1674	1674	1674	10
468	20250304	115800	101467006	1675	1675	1675	1675	0
469	20250304	115700	101467006	1675	1675	1675	1675	0
470	20250304	115600	101467006	1675	1675	1675	1675	50
471	20250304	115500	101383256	1675	1674	1675	1674	87
472	20250304	115400	101237617	1674	1674	1674	1674	0
473	20250304	115300	101237617	1674	1674	1674	1674	1
474	20250304	115200	101235943	1673	1675	1675	1673	30
475	20250304	115100	101185713	1675	1675	1675	1675	0
476	20250304	115000	101185713	1675	1671	1675	1671	666
477	20250304	114900	100072786	1673	1675	1677	1673	509
478	20250304	114800	99220197	1678	1678	1678	1674	61
479	20250304	114700	99117919	1679	1679	1679	1679	0
480	20250304	114600	99117919	1679	1679	1679	1679	0
481	20250304	114500	99117919	1679	1679	1679	1679	0
482	20250304	114400	99117919	1679	1679	1679	1679	60
483	20250304	114300	99017179	1679	1679	1679	1679	1
484	20250304	114200	99015500	1676	1655	1676	1653	615
485	20250304	114100	97989603	1654	1676	1676	1649	721
486	20250304	114000	96782119	1576	1576	1576	1576	0
487	20250304	113900	96782119	1576	1672	1672	1576	6844
488	20250304	113800	85740178	1675	1675	1675	1675	777
489	20250304	113700	84438703	1675	1673	1675	1673	933
490	20250304	113600	82877618	1621	1680	1681	1620	6502
491	20250304	113500	72146526	1687	1685	1687	1650	5587
492	20250304	113400	62790860	1690	1690	1690	1690	0
493	20250304	113300	62790860	1690	1690	1690	1690	0
494	20250304	113200	62790860	1690	1690	1690	1690	0
495	20250304	113100	62790860	1690	1690	1690	1690	5973
496	20250304	113000	52696490	1687	1687	1687	1687	0
497	20250304	112900	52696490	1687	1690	1690	1686	1675
498	20250304	112800	49870758	1690	1690	1690	1690	0
499	20250304	112700	49870758	1690	1690	1690	1690	638
500	20250304	112600	48792538	1690	1690	1690	1690	0
501	20250304	112500	48792538	1690	1690	1690	1690	0
502	20250304	112400	48792538	1690	1688	1690	1688	1215
503	20250304	112300	46741352	1687	1687	1687	1687	0
504	20250304	112200	46741352	1687	1687	1687	1687	0
505	20250304	112100	46741352	1687	1687	1687	1687	118
506	20250304	112000	46542286	1688	1688	1688	1688	0
507	20250304	111900	46542286	1688	1688	1688	1688	0
508	20250304	111800	46542286	1688	1688	1688	1688	0
509	20250304	111700	46542286	1688	1688	1688	1688	0
510	20250304	111600	46542286	1688	1688	1688	1688	0
511	20250304	111500	46542286	1688	1688	1688	1688	0
512	20250304	111400	46542286	1688	1688	1688	1688	0
513	20250304	111300	46542286	1688	1691	1691	1688	1968
514	20250304	111200	43218504	1689	1689	1689	1689	0
515	20250304	111100	43218504	1689	1689	1689	1689	39
516	20250304	111000	43152633	1691	1691	1691	1691	0
517	20250304	110900	43152633	1691	1691	1691	1691	0
518	20250304	110800	43152633	1691	1691	1691	1691	0
519	20250304	110700	43152633	1691	1691	1691	1691	0
520	20250304	110600	43152633	1691	1691	1691	1691	592
521	20250304	110500	42151561	1688	1688	1688	1688	0
522	20250304	110400	42151561	1688	1688	1688	1688	61
523	20250304	110300	42048593	1691	1691	1691	1691	0
524	20250304	110200	42048593	1691	1691	1691	1691	0
525	20250304	110100	42048593	1691	1691	1691	1691	228
526	20250304	110000	41663045	1691	1691	1691	1691	0
527	20250304	105900	41663045	1691	1691	1691	1691	0
528	20250304	105800	41663045	1691	1690	1691	1690	489
529	20250304	105700	40836542	1690	1690	1690	1690	0
530	20250304	105600	40836542	1690	1690	1690	1690	1
531	20250304	105500	40834852	1688	1690	1690	1688	22
532	20250304	105400	40797676	1690	1690	1690	1690	0
533	20250304	105300	40797676	1690	1690	1690	1690	0
534	20250304	105200	40797676	1690	1688	1690	1687	101
535	20250304	105100	40627284	1688	1690	1690	1688	2
536	20250304	105000	40623906	1687	1687	1687	1687	9
537	20250304	104900	40608723	1690	1690	1690	1690	0
538	20250304	104800	40608723	1690	1690	1690	1690	0
539	20250304	104700	40608723	1690	1690	1690	1690	0
540	20250304	104600	40608723	1690	1690	1690	1690	0
541	20250304	104500	40608723	1690	1690	1690	1690	1
542	20250304	104400	40607033	1689	1689	1689	1689	0
543	20250304	104300	40607033	1689	1692	1692	1689	14
544	20250304	104200	40583384	1688	1688	1688	1688	0
545	20250304	104100	40583384	1688	1690	1690	1688	300
546	20250304	104000	40076783	1692	1692	1692	1692	0
547	20250304	103900	40076783	1692	1692	1692	1692	1
548	20250304	103800	40075091	1691	1691	1691	1691	205
549	20250304	103700	39728436	1691	1691	1691	1691	0
550	20250304	103600	39728436	1691	1691	1691	1691	0
551	20250304	103500	39728436	1691	1691	1691	1691	302
552	20250304	103400	39217754	1691	1691	1691	1691	0
553	20250304	103300	39217754	1691	1691	1691	1691	860
554	20250304	103200	37763494	1695	1693	1695	1692	1446
555	20250304	103100	35316684	1696	1693	1696	1693	21
556	20250304	103000	35281128	1696	1696	1696	1696	609
557	20250304	102900	34248264	1700	1696	1700	1696	63
558	20250304	102800	34141352	1696	1694	1696	1694	123
559	20250304	102700	33932980	1693	1695	1695	1693	623
560	20250304	102600	32877416	1695	1695	1695	1695	0
561	20250304	102500	32877416	1695	1695	1695	1695	13
562	20250304	102400	32855381	1693	1695	1695	1693	53
563	20250304	102300	32765650	1693	1693	1693	1693	1
564	20250304	102200	32763957	1692	1691	1692	1691	2
565	20250304	102100	32760574	1690	1690	1690	1690	0
566	20250304	102000	32760574	1690	1690	1690	1690	0
567	20250304	101900	32760574	1690	1688	1690	1688	201
568	20250304	101800	32420986	1687	1682	1687	1682	2007
569	20250304	101700	29039903	1680	1693	1693	1678	6962
570	20250304	101600	17324752	1694	1694	1694	1694	0
571	20250304	101500	17324752	1694	1694	1694	1694	10
572	20250304	101400	17307812	1695	1695	1695	1695	5
573	20250304	101300	17299337	1694	1694	1694	1694	0
574	20250304	101200	17299337	1694	1694	1694	1694	0
575	20250304	101100	17299337	1694	1697	1697	1694	148
576	20250304	101000	17048492	1700	1702	1702	1700	1304
577	20250304	100900	14831032	1702	1703	1704	1702	454
578	20250304	100800	14058133	1703	1706	1706	1703	1058
579	20250304	100700	12254705	1707	1707	1707	1707	0
580	20250304	100600	12254705	1707	1708	1708	1707	14
581	20250304	100500	12230795	1710	1710	1710	1710	0
582	20250304	100400	12230795	1710	1709	1710	1709	2
583	20250304	100300	12227376	1710	1710	1710	1710	139
584	20250304	100200	11989686	1714	1715	1715	1710	2700
585	20250304	100100	7367123	1715	1715	1715	1715	148
586	20250304	100000	7113303	1717	1717	1717	1717	0
587	20250304	095900	7113303	1717	1717	1717	1717	0
588	20250304	095800	7113303	1717	1717	1717	1717	1
589	20250304	095700	7111586	1717	1717	1717	1717	3
590	20250304	095600	7106435	1716	1715	1716	1715	220
591	20250304	095500	6728926	1716	1716	1716	1716	0
592	20250304	095400	6728926	1716	1716	1716	1716	0
593	20250304	095300	6728926	1716	1716	1716	1716	0
594	20250304	095200	6728926	1716	1716	1716	1716	0
595	20250304	095100	6728926	1716	1716	1716	1716	1
596	20250304	095000	6727210	1715	1715	1715	1715	0
597	20250304	094900	6727210	1715	1715	1715	1715	0
598	20250304	094800	6727210	1715	1715	1715	1715	0
599	20250304	094700	6727210	1715	1715	1715	1715	0
600	20250304	094600	6727210	1715	1715	1715	1715	2
601	20250304	094500	6723780	1716	1716	1716	1716	0
602	20250304	094400	6723780	1716	1716	1716	1716	0
603	20250304	094300	6723780	1716	1716	1716	1716	51
604	20250304	094200	6636264	1716	1716	1716	1716	2
605	20250304	094100	6632832	1716	1716	1716	1716	0
606	20250304	094000	6632832	1716	1716	1716	1716	1
607	20250304	093900	6631116	1715	1716	1716	1715	211
608	20250304	093800	6269166	1718	1718	1718	1718	45
609	20250304	093700	6191856	1718	1718	1718	1718	0
610	20250304	093600	6191856	1718	1718	1718	1718	50
611	20250304	093500	6105956	1719	1719	1719	1719	0
612	20250304	093400	6105956	1719	1719	1719	1719	0
613	20250304	093300	6105956	1719	1719	1719	1719	0
614	20250304	093200	6105956	1719	1719	1719	1719	20
615	20250304	093100	6071576	1722	1718	1722	1718	602
616	20250304	093000	5037332	1716	1716	1716	1716	111
617	20250304	092900	4846856	1719	1719	1719	1719	0
618	20250304	092800	4846856	1719	1719	1719	1719	7
619	20250304	092700	4834823	1722	1722	1722	1722	0
620	20250304	092600	4834823	1722	1722	1722	1722	0
621	20250304	092500	4834823	1722	1722	1722	1722	0
622	20250304	092400	4834823	1722	1722	1722	1722	1
623	20250304	092300	4833101	1719	1720	1720	1719	10
624	20250304	092200	4815908	1723	1723	1723	1723	0
625	20250304	092100	4815908	1723	1723	1723	1723	0
626	20250304	092000	4815908	1723	1723	1723	1723	0
627	20250304	091900	4815908	1723	1723	1723	1723	0
628	20250304	091800	4815908	1723	1723	1723	1723	0
629	20250304	091700	4815908	1723	1723	1723	1723	0
630	20250304	091600	4815908	1723	1723	1723	1723	0
631	20250304	091500	4815908	1723	1723	1723	1714	110
632	20250304	091400	4627350	1714	1714	1714	1714	84
633	20250304	091300	4483374	1723	1723	1723	1723	0
634	20250304	091200	4483374	1723	1723	1723	1723	1
635	20250304	091100	4481651	1714	1714	1714	1714	85
636	20250304	091000	4335961	1723	1723	1723	1723	1
637	20250304	090900	4334238	1713	1723	1723	1713	173
638	20250304	090800	4037841	1714	1713	1723	1713	121
639	20250304	090700	3830496	1723	1723	1723	1723	0
640	20250304	090600	3830496	1723	1723	1723	1723	1
641	20250304	090500	3828773	1710	1710	1710	1710	52
642	20250304	090400	3739853	1711	1711	1711	1711	0
643	20250304	090300	3739853	1711	1711	1711	1711	80
644	20250304	090200	3602973	1711	1712	1723	1711	991
645	20250304	090100	1906771	1723	1723	1723	1723	1
646	20250304	090000	1905048	1710	1710	1710	1710	1012