KissMeData/336060/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	212400	98620457	1280	1280	1280	1280	1184
3	20250307	212300	98620457	1280	1280	1280	1280	0
4	20250307	212200	98620457	1280	1280	1280	1280	0
5	20250307	212100	98620457	1280	1280	1280	1280	0
6	20250307	212000	98620457	1280	1280	1280	1280	0
7	20250307	211900	98620457	1280	1280	1280	1280	0
8	20250307	211800	98620457	1280	1280	1280	1280	0
9	20250307	211700	98620457	1280	1280	1280	1280	0
10	20250307	211600	98620457	1280	1280	1280	1280	0
11	20250307	211500	98620457	1280	1280	1280	1280	0
12	20250307	211400	98620457	1280	1280	1280	1280	0
13	20250307	211300	98620457	1280	1280	1280	1280	0
14	20250307	211200	98620457	1280	1280	1280	1280	0
15	20250307	211100	98620457	1280	1280	1280	1280	0
16	20250307	211000	98620457	1280	1280	1280	1280	0
17	20250307	210900	98620457	1280	1280	1280	1280	0
18	20250307	210800	98620457	1280	1280	1280	1280	0
19	20250307	210700	98620457	1280	1280	1280	1280	0
20	20250307	210600	98620457	1280	1280	1280	1280	0
21	20250307	210500	98620457	1280	1280	1280	1280	0
22	20250307	210400	98620457	1280	1280	1280	1280	0
23	20250307	210300	98620457	1280	1280	1280	1280	0
24	20250307	210200	98620457	1280	1280	1280	1280	0
25	20250307	210100	98620457	1280	1280	1280	1280	0
26	20250307	210000	98620457	1280	1280	1280	1280	0
27	20250307	205900	98620457	1280	1280	1280	1280	0
28	20250307	205800	98620457	1280	1280	1280	1280	0
29	20250307	205700	98620457	1280	1280	1280	1280	0
30	20250307	205600	98620457	1280	1280	1280	1280	0
31	20250307	205500	98620457	1280	1280	1280	1280	0
32	20250307	205400	98620457	1280	1280	1280	1280	1184
33	20250307	205300	98620457	1280	1280	1280	1280	0
34	20250307	205200	98620457	1280	1280	1280	1280	0
35	20250307	205100	98620457	1280	1280	1280	1280	0
36	20250307	205000	98620457	1280	1280	1280	1280	0
37	20250307	204900	98620457	1280	1280	1280	1280	0
38	20250307	204800	98620457	1280	1280	1280	1280	0
39	20250307	204700	98620457	1280	1280	1280	1280	0
40	20250307	204600	98620457	1280	1280	1280	1280	0
41	20250307	204500	98620457	1280	1280	1280	1280	0
42	20250307	204400	98620457	1280	1280	1280	1280	0
43	20250307	204300	98620457	1280	1280	1280	1280	0
44	20250307	204200	98620457	1280	1280	1280	1280	0
45	20250307	204100	98620457	1280	1280	1280	1280	0
46	20250307	204000	98620457	1280	1280	1280	1280	0
47	20250307	203900	98620457	1280	1280	1280	1280	0
48	20250307	203800	98620457	1280	1280	1280	1280	0
49	20250307	203700	98620457	1280	1280	1280	1280	0
50	20250307	203600	98620457	1280	1280	1280	1280	0
51	20250307	203500	98620457	1280	1280	1280	1280	0
52	20250307	203400	98620457	1280	1280	1280	1280	0
53	20250307	203300	98620457	1280	1280	1280	1280	0
54	20250307	203200	98620457	1280	1280	1280	1280	0
55	20250307	203100	98620457	1280	1280	1280	1280	0
56	20250307	203000	98620457	1280	1280	1280	1280	0
57	20250307	202900	98620457	1280	1280	1280	1280	0
58	20250307	202800	98620457	1280	1280	1280	1280	0
59	20250307	202700	98620457	1280	1280	1280	1280	0
60	20250307	202600	98620457	1280	1280	1280	1280	0
61	20250307	202500	98620457	1280	1280	1280	1280	0
62	20250307	202400	98620457	1280	1280	1280	1280	1184
63	20250307	202300	98620457	1280	1280	1280	1280	0
64	20250307	202200	98620457	1280	1280	1280	1280	0
65	20250307	202100	98620457	1280	1280	1280	1280	0
66	20250307	202000	98620457	1280	1280	1280	1280	0
67	20250307	201900	98620457	1280	1280	1280	1280	0
68	20250307	201800	98620457	1280	1280	1280	1280	0
69	20250307	201700	98620457	1280	1280	1280	1280	0
70	20250307	201600	98620457	1280	1280	1280	1280	0
71	20250307	201500	98620457	1280	1280	1280	1280	0
72	20250307	201400	98620457	1280	1280	1280	1280	0
73	20250307	201300	98620457	1280	1280	1280	1280	0
74	20250307	201200	98620457	1280	1280	1280	1280	0
75	20250307	201100	98620457	1280	1280	1280	1280	0
76	20250307	201000	98620457	1280	1280	1280	1280	0
77	20250307	200900	98620457	1280	1280	1280	1280	0
78	20250307	200800	98620457	1280	1280	1280	1280	0
79	20250307	200700	98620457	1280	1280	1280	1280	0
80	20250307	200600	98620457	1280	1280	1280	1280	0
81	20250307	200500	98620457	1280	1280	1280	1280	0
82	20250307	200400	98620457	1280	1280	1280	1280	0
83	20250307	200300	98620457	1280	1280	1280	1280	0
84	20250307	200200	98620457	1280	1280	1280	1280	0
85	20250307	200100	98620457	1280	1280	1280	1280	0
86	20250307	200000	98620457	1280	1280	1280	1280	0
87	20250307	195900	98620457	1280	1280	1280	1280	0
88	20250307	195800	98620457	1280	1280	1280	1280	0
89	20250307	195700	98620457	1280	1280	1280	1280	0
90	20250307	195600	98620457	1280	1280	1280	1280	0
91	20250307	195500	98620457	1280	1280	1280	1280	0
92	20250307	195400	98620457	1280	1280	1280	1280	1184
93	20250307	195300	98620457	1280	1280	1280	1280	0
94	20250307	195200	98620457	1280	1280	1280	1280	0
95	20250307	195100	98620457	1280	1280	1280	1280	0
96	20250307	195000	98620457	1280	1280	1280	1280	0
97	20250307	194900	98620457	1280	1280	1280	1280	0
98	20250307	194800	98620457	1280	1280	1280	1280	0
99	20250307	194700	98620457	1280	1280	1280	1280	0
100	20250307	194600	98620457	1280	1280	1280	1280	0
101	20250307	194500	98620457	1280	1280	1280	1280	0
102	20250307	194400	98620457	1280	1280	1280	1280	0
103	20250307	194300	98620457	1280	1280	1280	1280	0
104	20250307	194200	98620457	1280	1280	1280	1280	0
105	20250307	194100	98620457	1280	1280	1280	1280	0
106	20250307	194000	98620457	1280	1280	1280	1280	0
107	20250307	193900	98620457	1280	1280	1280	1280	0
108	20250307	193800	98620457	1280	1280	1280	1280	0
109	20250307	193700	98620457	1280	1280	1280	1280	0
110	20250307	193600	98620457	1280	1280	1280	1280	0
111	20250307	193500	98620457	1280	1280	1280	1280	0
112	20250307	193400	98620457	1280	1280	1280	1280	0
113	20250307	193300	98620457	1280	1280	1280	1280	0
114	20250307	193200	98620457	1280	1280	1280	1280	0
115	20250307	193100	98620457	1280	1280	1280	1280	0
116	20250307	193000	98620457	1280	1280	1280	1280	0
117	20250307	192900	98620457	1280	1280	1280	1280	0
118	20250307	192800	98620457	1280	1280	1280	1280	0
119	20250307	192700	98620457	1280	1280	1280	1280	0
120	20250307	192600	98620457	1280	1280	1280	1280	0
121	20250307	192500	98620457	1280	1280	1280	1280	0
122	20250307	192400	98620457	1280	1280	1280	1280	1184
123	20250307	192300	98620457	1280	1280	1280	1280	0
124	20250307	192200	98620457	1280	1280	1280	1280	0
125	20250307	192100	98620457	1280	1280	1280	1280	0
126	20250307	192000	98620457	1280	1280	1280	1280	0
127	20250307	191900	98620457	1280	1280	1280	1280	0
128	20250307	191800	98620457	1280	1280	1280	1280	0
129	20250307	191700	98620457	1280	1280	1280	1280	0
130	20250307	191600	98620457	1280	1280	1280	1280	0
131	20250307	191500	98620457	1280	1280	1280	1280	0
132	20250307	191400	98620457	1280	1280	1280	1280	0
133	20250307	191300	98620457	1280	1280	1280	1280	0
134	20250307	191200	98620457	1280	1280	1280	1280	0
135	20250307	191100	98620457	1280	1280	1280	1280	0
136	20250307	191000	98620457	1280	1280	1280	1280	0
137	20250307	190900	98620457	1280	1280	1280	1280	0
138	20250307	190800	98620457	1280	1280	1280	1280	0
139	20250307	190700	98620457	1280	1280	1280	1280	0
140	20250307	190600	98620457	1280	1280	1280	1280	0
141	20250307	190500	98620457	1280	1280	1280	1280	0
142	20250307	190400	98620457	1280	1280	1280	1280	0
143	20250307	190300	98620457	1280	1280	1280	1280	0
144	20250307	190200	98620457	1280	1280	1280	1280	0
145	20250307	190100	98620457	1280	1280	1280	1280	0
146	20250307	190000	98620457	1280	1280	1280	1280	0
147	20250307	185900	98620457	1280	1280	1280	1280	0
148	20250307	185800	98620457	1280	1280	1280	1280	0
149	20250307	185700	98620457	1280	1280	1280	1280	0
150	20250307	185600	98620457	1280	1280	1280	1280	0
151	20250307	185500	98620457	1280	1280	1280	1280	0
152	20250307	185400	98620457	1280	1280	1280	1280	1184
153	20250307	185300	98620457	1280	1280	1280	1280	0
154	20250307	185200	98620457	1280	1280	1280	1280	0
155	20250307	185100	98620457	1280	1280	1280	1280	0
156	20250307	185000	98620457	1280	1280	1280	1280	0
157	20250307	184900	98620457	1280	1280	1280	1280	0
158	20250307	184800	98620457	1280	1280	1280	1280	0
159	20250307	184700	98620457	1280	1280	1280	1280	0
160	20250307	184600	98620457	1280	1280	1280	1280	0
161	20250307	184500	98620457	1280	1280	1280	1280	0
162	20250307	184400	98620457	1280	1280	1280	1280	0
163	20250307	184300	98620457	1280	1280	1280	1280	0
164	20250307	184200	98620457	1280	1280	1280	1280	0
165	20250307	184100	98620457	1280	1280	1280	1280	0
166	20250307	184000	98620457	1280	1280	1280	1280	0
167	20250307	183900	98620457	1280	1280	1280	1280	0
168	20250307	183800	98620457	1280	1280	1280	1280	0
169	20250307	183700	98620457	1280	1280	1280	1280	0
170	20250307	183600	98620457	1280	1280	1280	1280	0
171	20250307	183500	98620457	1280	1280	1280	1280	0
172	20250307	183400	98620457	1280	1280	1280	1280	0
173	20250307	183300	98620457	1280	1280	1280	1280	0
174	20250307	183200	98620457	1280	1280	1280	1280	0
175	20250307	183100	98620457	1280	1280	1280	1280	0
176	20250307	183000	98620457	1280	1280	1280	1280	0
177	20250307	182900	98620457	1280	1280	1280	1280	0
178	20250307	182800	98620457	1280	1280	1280	1280	0
179	20250307	182700	98620457	1280	1280	1280	1280	0
180	20250307	182600	98620457	1280	1280	1280	1280	0
181	20250307	182500	98620457	1280	1280	1280	1280	0
182	20250307	182400	98620457	1280	1280	1280	1280	1184
183	20250307	182300	98620457	1280	1280	1280	1280	0
184	20250307	182200	98620457	1280	1280	1280	1280	0
185	20250307	182100	98620457	1280	1280	1280	1280	0
186	20250307	182000	98620457	1280	1280	1280	1280	0
187	20250307	181900	98620457	1280	1280	1280	1280	0
188	20250307	181800	98620457	1280	1280	1280	1280	0
189	20250307	181700	98620457	1280	1280	1280	1280	0
190	20250307	181600	98620457	1280	1280	1280	1280	0
191	20250307	181500	98620457	1280	1280	1280	1280	0
192	20250307	181400	98620457	1280	1280	1280	1280	0
193	20250307	181300	98620457	1280	1280	1280	1280	0
194	20250307	181200	98620457	1280	1280	1280	1280	0
195	20250307	181100	98620457	1280	1280	1280	1280	0
196	20250307	181000	98620457	1280	1280	1280	1280	0
197	20250307	180900	98620457	1280	1280	1280	1280	0
198	20250307	180800	98620457	1280	1280	1280	1280	0
199	20250307	180700	98620457	1280	1280	1280	1280	0
200	20250307	180600	98620457	1280	1280	1280	1280	0
201	20250307	180500	98620457	1280	1280	1280	1280	0
202	20250307	180400	98620457	1280	1280	1280	1280	0
203	20250307	180300	98620457	1280	1280	1280	1280	0
204	20250307	180200	98620457	1280	1280	1280	1280	0
205	20250307	180100	98620457	1280	1280	1280	1280	0
206	20250307	180000	98620457	1280	1280	1280	1280	0
207	20250307	175900	98620457	1280	1280	1280	1280	0
208	20250307	175800	98620457	1280	1280	1280	1280	0
209	20250307	175700	98620457	1280	1280	1280	1280	0
210	20250307	175600	98620457	1280	1280	1280	1280	0
211	20250307	175500	98620457	1280	1280	1280	1280	0
212	20250307	175400	98620457	1280	1280	1280	1280	1184
213	20250307	175300	98620457	1280	1280	1280	1280	0
214	20250307	175200	98620457	1280	1280	1280	1280	0
215	20250307	175100	98620457	1280	1280	1280	1280	0
216	20250307	175000	98620457	1280	1280	1280	1280	0
217	20250307	174900	98620457	1280	1280	1280	1280	0
218	20250307	174800	98620457	1280	1280	1280	1280	0
219	20250307	174700	98620457	1280	1280	1280	1280	0
220	20250307	174600	98620457	1280	1280	1280	1280	0
221	20250307	174500	98620457	1280	1280	1280	1280	0
222	20250307	174400	98620457	1280	1280	1280	1280	0
223	20250307	174300	98620457	1280	1280	1280	1280	0
224	20250307	174200	98620457	1280	1280	1280	1280	0
225	20250307	174100	98620457	1280	1280	1280	1280	0
226	20250307	174000	98620457	1280	1280	1280	1280	0
227	20250307	173900	98620457	1280	1280	1280	1280	0
228	20250307	173800	98620457	1280	1280	1280	1280	0
229	20250307	173700	98620457	1280	1280	1280	1280	0
230	20250307	173600	98620457	1280	1280	1280	1280	0
231	20250307	173500	98620457	1280	1280	1280	1280	0
232	20250307	173400	98620457	1280	1280	1280	1280	0
233	20250307	173300	98620457	1280	1280	1280	1280	0
234	20250307	173200	98620457	1280	1280	1280	1280	0
235	20250307	173100	98620457	1280	1280	1280	1280	0
236	20250307	173000	98620457	1280	1280	1280	1280	0
237	20250307	172900	98620457	1280	1280	1280	1280	0
238	20250307	172800	98620457	1280	1280	1280	1280	0
239	20250307	172700	98620457	1280	1280	1280	1280	0
240	20250307	172600	98620457	1280	1280	1280	1280	0
241	20250307	172500	98620457	1280	1280	1280	1280	0
242	20250307	172400	98620457	1280	1280	1280	1280	1184
243	20250307	172300	98620457	1280	1280	1280	1280	0
244	20250307	172200	98620457	1280	1280	1280	1280	0
245	20250307	172100	98620457	1280	1280	1280	1280	0
246	20250307	172000	98620457	1280	1280	1280	1280	0
247	20250307	171900	98620457	1280	1280	1280	1280	0
248	20250307	171800	98620457	1280	1280	1280	1280	0
249	20250307	171700	98620457	1280	1280	1280	1280	0
250	20250307	171600	98620457	1280	1280	1280	1280	0
251	20250307	171500	98620457	1280	1280	1280	1280	0
252	20250307	171400	98620457	1280	1280	1280	1280	0
253	20250307	171300	98620457	1280	1280	1280	1280	0
254	20250307	171200	98620457	1280	1280	1280	1280	0
255	20250307	171100	98620457	1280	1280	1280	1280	0
256	20250307	171000	98620457	1280	1280	1280	1280	0
257	20250307	170900	98620457	1280	1280	1280	1280	0
258	20250307	170800	98620457	1280	1280	1280	1280	0
259	20250307	170700	98620457	1280	1280	1280	1280	0
260	20250307	170600	98620457	1280	1280	1280	1280	0
261	20250307	170500	98620457	1280	1280	1280	1280	0
262	20250307	170400	98620457	1280	1280	1280	1280	0
263	20250307	170300	98620457	1280	1280	1280	1280	0
264	20250307	170200	98620457	1280	1280	1280	1280	0
265	20250307	170100	98620457	1280	1280	1280	1280	0
266	20250307	170000	98620457	1280	1280	1280	1280	0
267	20250307	165900	98620457	1280	1280	1280	1280	0
268	20250307	165800	98620457	1280	1280	1280	1280	0
269	20250307	165700	98620457	1280	1280	1280	1280	0
270	20250307	165600	98620457	1280	1280	1280	1280	0
271	20250307	165500	98620457	1280	1280	1280	1280	0
272	20250307	165400	98620457	1280	1280	1280	1280	1184
273	20250307	165300	98620457	1280	1280	1280	1280	0
274	20250307	165200	98620457	1280	1280	1280	1280	0
275	20250307	165100	98620457	1280	1280	1280	1280	0
276	20250307	165000	98620457	1280	1280	1280	1280	0
277	20250307	164900	98620457	1280	1280	1280	1280	0
278	20250307	164800	98620457	1280	1280	1280	1280	0
279	20250307	164700	98620457	1280	1280	1280	1280	0
280	20250307	164600	98620457	1280	1280	1280	1280	0
281	20250307	164500	98620457	1280	1280	1280	1280	0
282	20250307	164400	98620457	1280	1280	1280	1280	0
283	20250307	164300	98620457	1280	1280	1280	1280	0
284	20250307	164200	98620457	1280	1280	1280	1280	0
285	20250307	164100	98620457	1280	1280	1280	1280	0
286	20250307	164000	98620457	1280	1280	1280	1280	0
287	20250307	163900	98620457	1280	1280	1280	1280	0
288	20250307	163800	98620457	1280	1280	1280	1280	0
289	20250307	163700	98620457	1280	1280	1280	1280	0
290	20250307	163600	98620457	1280	1280	1280	1280	0
291	20250307	163500	98620457	1280	1280	1280	1280	0
292	20250307	163400	98620457	1280	1280	1280	1280	0
293	20250307	163300	98620457	1280	1280	1280	1280	0
294	20250307	163200	98620457	1280	1280	1280	1280	0
295	20250307	163100	98620457	1280	1280	1280	1280	0
296	20250307	163000	98620457	1280	1280	1280	1280	0
297	20250307	162900	98620457	1280	1280	1280	1280	0
298	20250307	162800	98620457	1280	1280	1280	1280	0
299	20250307	162700	98620457	1280	1280	1280	1280	0
300	20250307	162600	98620457	1280	1280	1280	1280	0
301	20250307	162500	98620457	1280	1280	1280	1280	0
302	20250307	162400	98620457	1280	1280	1280	1280	1184
303	20250307	162300	98620457	1280	1280	1280	1280	0
304	20250307	162200	98620457	1280	1280	1280	1280	0
305	20250307	162100	98620457	1280	1280	1280	1280	0
306	20250307	162000	98620457	1280	1280	1280	1280	0
307	20250307	161900	98620457	1280	1280	1280	1280	0
308	20250307	161800	98620457	1280	1280	1280	1280	0
309	20250307	161700	98620457	1280	1280	1280	1280	0
310	20250307	161600	98620457	1280	1280	1280	1280	0
311	20250307	161500	98620457	1280	1280	1280	1280	0
312	20250307	161400	98620457	1280	1280	1280	1280	0
313	20250307	161300	98620457	1280	1280	1280	1280	0
314	20250307	161200	98620457	1280	1280	1280	1280	0
315	20250307	161100	98620457	1280	1280	1280	1280	0
316	20250307	161000	98620457	1280	1280	1280	1280	0
317	20250307	160900	98620457	1280	1280	1280	1280	0
318	20250307	160800	98620457	1280	1280	1280	1280	0
319	20250307	160700	98620457	1280	1280	1280	1280	0
320	20250307	160600	98620457	1280	1280	1280	1280	0
321	20250307	160500	98620457	1280	1280	1280	1280	0
322	20250307	160400	98620457	1280	1280	1280	1280	0
323	20250307	160300	98620457	1280	1280	1280	1280	0
324	20250307	160200	98620457	1280	1280	1280	1280	0
325	20250307	160100	98620457	1280	1280	1280	1280	0
326	20250307	160000	98620457	1280	1280	1280	1280	0
327	20250307	155900	98620457	1280	1280	1280	1280	0
328	20250307	155800	98620457	1280	1280	1280	1280	0
329	20250307	155700	98620457	1280	1280	1280	1280	0
330	20250307	155600	98620457	1280	1280	1280	1280	0
331	20250307	155500	98620457	1280	1280	1280	1280	0
332	20250307	155400	98620457	1280	1280	1280	1280	1184
333	20250307	155300	98620457	1280	1280	1280	1280	0
334	20250307	155200	98620457	1280	1280	1280	1280	0
335	20250307	155100	98620457	1280	1280	1280	1280	0
336	20250307	155000	98620457	1280	1280	1280	1280	0
337	20250307	154900	98620457	1280	1280	1280	1280	0
338	20250307	154800	98620457	1280	1280	1280	1280	0
339	20250307	154700	98620457	1280	1280	1280	1280	0
340	20250307	154600	98620457	1280	1280	1280	1280	0
341	20250307	154500	98620457	1280	1280	1280	1280	0
342	20250307	154400	98620457	1280	1280	1280	1280	0
343	20250307	154300	98620457	1280	1280	1280	1280	0
344	20250307	154200	98620457	1280	1280	1280	1280	0
345	20250307	154100	98620457	1280	1280	1280	1280	0
346	20250307	154000	98620457	1280	1280	1280	1280	0
347	20250307	153900	98620457	1280	1280	1280	1280	0
348	20250307	153800	98620457	1280	1280	1280	1280	0
349	20250307	153700	98620457	1280	1280	1280	1280	0
350	20250307	153600	98620457	1280	1280	1280	1280	0
351	20250307	153500	98620457	1280	1280	1280	1280	0
352	20250307	153400	98620457	1280	1280	1280	1280	0
353	20250307	153300	98620457	1280	1280	1280	1280	0
354	20250307	153200	98620457	1280	1280	1280	1280	0
355	20250307	153100	98620457	1280	1280	1280	1280	0
356	20250307	153000	98620457	1280	1280	1280	1280	1184
357	20250307	152900	97104937	1285	1285	1285	1285	0
358	20250307	152800	97104937	1285	1285	1285	1285	0
359	20250307	152700	97104937	1285	1285	1285	1285	0
360	20250307	152600	97104937	1285	1285	1285	1285	0
361	20250307	152500	97104937	1285	1285	1285	1285	0
362	20250307	152400	97104937	1285	1285	1285	1285	0
363	20250307	152300	97104937	1285	1285	1285	1285	0
364	20250307	152200	97104937	1285	1285	1285	1285	0
365	20250307	152100	97104937	1285	1285	1285	1285	0
366	20250307	152000	97104937	1285	1285	1285	1285	0
367	20250307	151900	97104937	1285	1285	1285	1285	159
368	20250307	151800	96900622	1285	1285	1285	1285	223
369	20250307	151700	96614067	1285	1285	1285	1285	0
370	20250307	151600	96614067	1285	1286	1286	1285	189
371	20250307	151500	96371063	1285	1285	1285	1285	100
372	20250307	151400	96242563	1286	1286	1286	1280	637
373	20250307	151300	95426381	1286	1285	1286	1285	250
374	20250307	151200	95105081	1284	1284	1284	1284	300
375	20250307	151100	94719881	1286	1286	1286	1286	0
376	20250307	151000	94719881	1286	1287	1287	1286	3066
377	20250307	150900	90776939	1287	1287	1287	1287	0
378	20250307	150800	90776939	1287	1287	1287	1287	100
379	20250307	150700	90648239	1287	1287	1287	1287	38
380	20250307	150600	90599333	1287	1287	1287	1287	1
381	20250307	150500	90598046	1288	1288	1288	1288	0
382	20250307	150400	90598046	1288	1288	1288	1288	0
383	20250307	150300	90598046	1288	1288	1288	1288	0
384	20250307	150200	90598046	1288	1285	1288	1285	1180
385	20250307	150100	89081597	1285	1285	1285	1285	0
386	20250307	150000	89081597	1285	1285	1285	1285	0
387	20250307	145900	89081597	1285	1283	1285	1283	1531
388	20250307	145800	87115706	1284	1284	1284	1284	0
389	20250307	145700	87115706	1284	1284	1284	1284	0
390	20250307	145600	87115706	1284	1284	1284	1284	0
391	20250307	145500	87115706	1284	1273	1284	1272	587
392	20250307	145400	86368855	1285	1281	1285	1281	2045
393	20250307	145300	83748890	1281	1281	1281	1281	500
394	20250307	145200	83108390	1281	1281	1281	1281	0
395	20250307	145100	83108390	1281	1281	1281	1281	0
396	20250307	145000	83108390	1281	1281	1281	1281	0
397	20250307	144900	83108390	1281	1281	1281	1281	0
398	20250307	144800	83108390	1281	1280	1281	1280	2100
399	20250307	144700	80418796	1280	1280	1280	1280	5000
400	20250307	144600	74018796	1280	1279	1280	1279	500
401	20250307	144500	73378896	1280	1270	1280	1270	415
402	20250307	144400	72851836	1280	1280	1280	1280	2
403	20250307	144300	72849276	1280	1280	1280	1280	0
404	20250307	144200	72849276	1280	1280	1280	1280	0
405	20250307	144100	72849276	1280	1280	1280	1280	0
406	20250307	144000	72849276	1280	1280	1280	1280	0
407	20250307	143900	72849276	1280	1280	1280	1280	0
408	20250307	143800	72849276	1280	1280	1280	1280	0
409	20250307	143700	72849276	1280	1280	1280	1280	0
410	20250307	143600	72849276	1280	1280	1280	1280	0
411	20250307	143500	72849276	1280	1280	1280	1280	0
412	20250307	143400	72849276	1280	1280	1280	1280	0
413	20250307	143300	72849276	1280	1280	1280	1280	0
414	20250307	143200	72849276	1280	1280	1280	1280	0
415	20250307	143100	72849276	1280	1279	1280	1279	150
416	20250307	143000	72657406	1279	1279	1279	1279	0
417	20250307	142900	72657406	1279	1279	1279	1279	0
418	20250307	142800	72657406	1279	1279	1279	1279	0
419	20250307	142700	72657406	1279	1269	1279	1269	101
420	20250307	142600	72529227	1280	1274	1280	1266	7001
421	20250307	142500	63655920	1280	1280	1280	1280	0
422	20250307	142400	63655920	1280	1280	1280	1280	0
423	20250307	142300	63655920	1280	1280	1280	1280	0
424	20250307	142200	63655920	1280	1279	1280	1279	601
425	20250307	142100	62887240	1280	1280	1280	1280	0
426	20250307	142000	62887240	1280	1280	1280	1280	0
427	20250307	141900	62887240	1280	1278	1280	1278	601
428	20250307	141800	62119058	1279	1279	1279	1279	0
429	20250307	141700	62119058	1279	1279	1279	1279	0
430	20250307	141600	62119058	1279	1277	1279	1277	504
431	20250307	141500	61475442	1279	1274	1279	1274	401
432	20250307	141400	60964563	1280	1280	1280	1280	0
433	20250307	141300	60964563	1280	1280	1280	1280	0
434	20250307	141200	60964563	1280	1275	1280	1274	191
435	20250307	141100	60720867	1281	1281	1281	1281	0
436	20250307	141000	60720867	1281	1281	1281	1281	0
437	20250307	140900	60720867	1281	1280	1281	1280	18
438	20250307	140800	60697826	1280	1279	1281	1279	7003
439	20250307	140700	51734985	1280	1280	1280	1280	0
440	20250307	140600	51734985	1280	1280	1280	1280	0
441	20250307	140500	51734985	1280	1280	1280	1280	0
442	20250307	140400	51734985	1280	1280	1280	1280	1
443	20250307	140300	51733705	1276	1276	1276	1276	201
444	20250307	140200	51477229	1280	1280	1280	1277	600
445	20250307	140100	50709232	1280	1280	1280	1280	0
446	20250307	140000	50709232	1280	1280	1280	1280	0
447	20250307	135900	50709232	1280	1280	1280	1280	0
448	20250307	135800	50709232	1280	1280	1280	1280	0
449	20250307	135700	50709232	1280	1280	1280	1280	0
450	20250307	135600	50709232	1280	1280	1280	1280	0
451	20250307	135500	50709232	1280	1280	1280	1280	5
452	20250307	135400	50702832	1280	1280	1280	1280	0
453	20250307	135300	50702832	1280	1280	1280	1280	0
454	20250307	135200	50702832	1280	1280	1280	1280	0
455	20250307	135100	50702832	1280	1280	1280	1280	0
456	20250307	135000	50702832	1280	1280	1280	1280	0
457	20250307	134900	50702832	1280	1280	1280	1280	0
458	20250307	134800	50702832	1280	1280	1280	1280	503
459	20250307	134700	50058992	1280	1280	1280	1280	0
460	20250307	134600	50058992	1280	1276	1280	1276	4001
461	20250307	134500	44953712	1280	1280	1280	1280	0
462	20250307	134400	44953712	1280	1280	1280	1280	0
463	20250307	134300	44953712	1280	1280	1280	1280	1
464	20250307	134200	44952432	1279	1279	1279	1279	0
465	20250307	134100	44952432	1279	1279	1279	1279	0
466	20250307	134000	44952432	1279	1276	1279	1276	316
467	20250307	133900	44548271	1279	1279	1279	1279	0
468	20250307	133800	44548271	1279	1279	1279	1279	0
469	20250307	133700	44548271	1279	1279	1279	1279	400
470	20250307	133600	44036671	1280	1280	1280	1280	0
471	20250307	133500	44036671	1280	1280	1280	1280	0
472	20250307	133400	44036671	1280	1280	1280	1280	0
473	20250307	133300	44036671	1280	1279	1280	1276	2296
474	20250307	133200	41103083	1278	1278	1278	1278	653
475	20250307	133100	40268549	1280	1278	1280	1278	750
476	20250307	133000	39309815	1279	1279	1279	1279	0
477	20250307	132900	39309815	1279	1279	1279	1279	0
478	20250307	132800	39309815	1279	1279	1279	1279	0
479	20250307	132700	39309815	1279	1278	1279	1275	652
480	20250307	132600	38476561	1278	1278	1278	1278	0
481	20250307	132500	38476561	1278	1278	1278	1278	101
482	20250307	132400	38347483	1278	1278	1278	1278	0
483	20250307	132300	38347483	1278	1278	1278	1278	0
484	20250307	132200	38347483	1278	1278	1278	1278	0
485	20250307	132100	38347483	1278	1278	1278	1278	0
486	20250307	132000	38347483	1278	1278	1278	1278	0
487	20250307	131900	38347483	1278	1278	1278	1278	0
488	20250307	131800	38347483	1278	1278	1278	1278	0
489	20250307	131700	38347483	1278	1278	1278	1278	0
490	20250307	131600	38347483	1278	1272	1278	1272	2
491	20250307	131500	38344933	1278	1278	1278	1278	0
492	20250307	131400	38344933	1278	1278	1278	1278	1
493	20250307	131300	38343655	1271	1271	1271	1271	8
494	20250307	131200	38333487	1278	1278	1278	1278	0
495	20250307	131100	38333487	1278	1278	1278	1278	0
496	20250307	131000	38333487	1278	1278	1278	1278	0
497	20250307	130900	38333487	1278	1275	1278	1275	165
498	20250307	130800	38123097	1275	1275	1275	1275	0
499	20250307	130700	38123097	1275	1275	1275	1275	0
500	20250307	130600	38123097	1275	1275	1275	1275	0
501	20250307	130500	38123097	1275	1275	1275	1275	0
502	20250307	130400	38123097	1275	1275	1275	1275	0
503	20250307	130300	38123097	1275	1275	1275	1275	1
504	20250307	130200	38121822	1270	1274	1274	1270	972
505	20250307	130100	36886884	1275	1275	1275	1275	0
506	20250307	130000	36886884	1275	1275	1275	1275	0
507	20250307	125900	36886884	1275	1275	1275	1275	0
508	20250307	125800	36886884	1275	1275	1275	1275	0
509	20250307	125700	36886884	1275	1275	1275	1275	10
510	20250307	125600	36874134	1275	1275	1275	1275	0
511	20250307	125500	36874134	1275	1275	1275	1275	0
512	20250307	125400	36874134	1275	1275	1275	1275	0
513	20250307	125300	36874134	1275	1275	1275	1275	0
514	20250307	125200	36874134	1275	1275	1275	1275	7392
515	20250307	125100	27449334	1275	1275	1275	1275	0
516	20250307	125000	27449334	1275	1275	1275	1275	0
517	20250307	124900	27449334	1275	1275	1275	1275	0
518	20250307	124800	27449334	1275	1275	1275	1275	0
519	20250307	124700	27449334	1275	1275	1275	1275	0
520	20250307	124600	27449334	1275	1275	1275	1275	0
521	20250307	124500	27449334	1275	1275	1275	1275	0
522	20250307	124400	27449334	1275	1275	1275	1275	0
523	20250307	124300	27449334	1275	1275	1275	1275	0
524	20250307	124200	27449334	1275	1275	1275	1275	6
525	20250307	124100	27441684	1275	1275	1275	1275	0
526	20250307	124000	27441684	1275	1275	1275	1275	0
527	20250307	123900	27441684	1275	1275	1275	1275	0
528	20250307	123800	27441684	1275	1275	1275	1275	0
529	20250307	123700	27441684	1275	1275	1275	1275	0
530	20250307	123600	27441684	1275	1275	1275	1275	0
531	20250307	123500	27441684	1275	1275	1275	1275	0
532	20250307	123400	27441684	1275	1275	1275	1275	0
533	20250307	123300	27441684	1275	1275	1275	1275	0
534	20250307	123200	27441684	1275	1275	1275	1275	0
535	20250307	123100	27441684	1275	1275	1275	1275	0
536	20250307	123000	27441684	1275	1275	1275	1275	0
537	20250307	122900	27441684	1275	1275	1275	1275	101
538	20250307	122800	27312909	1275	1275	1275	1275	0
539	20250307	122700	27312909	1275	1275	1275	1275	0
540	20250307	122600	27312909	1275	1275	1275	1275	42
541	20250307	122500	27259359	1275	1275	1275	1275	0
542	20250307	122400	27259359	1275	1275	1275	1275	0
543	20250307	122300	27259359	1275	1275	1275	1275	0
544	20250307	122200	27259359	1275	1275	1275	1275	5
545	20250307	122100	27252984	1273	1274	1274	1273	178
546	20250307	122000	27026378	1275	1275	1275	1275	0
547	20250307	121900	27026378	1275	1275	1275	1275	0
548	20250307	121800	27026378	1275	1275	1275	1275	0
549	20250307	121700	27026378	1275	1275	1275	1275	0
550	20250307	121600	27026378	1275	1275	1275	1275	5
551	20250307	121500	27020003	1275	1275	1275	1275	0
552	20250307	121400	27020003	1275	1275	1275	1275	0
553	20250307	121300	27020003	1275	1275	1275	1275	0
554	20250307	121200	27020003	1275	1275	1275	1275	0
555	20250307	121100	27020003	1275	1275	1275	1275	0
556	20250307	121000	27020003	1275	1275	1275	1275	0
557	20250307	120900	27020003	1275	1275	1275	1275	0
558	20250307	120800	27020003	1275	1275	1275	1275	0
559	20250307	120700	27020003	1275	1275	1275	1275	0
560	20250307	120600	27020003	1275	1275	1275	1275	0
561	20250307	120500	27020003	1275	1275	1275	1275	5
562	20250307	120400	27013628	1278	1278	1278	1278	0
563	20250307	120300	27013628	1278	1278	1278	1278	0
564	20250307	120200	27013628	1278	1278	1278	1278	0
565	20250307	120100	27013628	1278	1278	1278	1278	0
566	20250307	120000	27013628	1278	1278	1278	1278	0
567	20250307	115900	27013628	1278	1278	1278	1278	0
568	20250307	115800	27013628	1278	1278	1278	1278	0
569	20250307	115700	27013628	1278	1278	1278	1278	0
570	20250307	115600	27013628	1278	1278	1278	1278	0
571	20250307	115500	27013628	1278	1278	1278	1278	0
572	20250307	115400	27013628	1278	1278	1278	1278	0
573	20250307	115300	27013628	1278	1278	1278	1278	0
574	20250307	115200	27013628	1278	1278	1278	1278	0
575	20250307	115100	27013628	1278	1278	1278	1278	0
576	20250307	115000	27013628	1278	1278	1278	1278	0
577	20250307	114900	27013628	1278	1278	1278	1278	0
578	20250307	114800	27013628	1278	1278	1278	1278	0
579	20250307	114700	27013628	1278	1278	1278	1278	0
580	20250307	114600	27013628	1278	1278	1278	1278	0
581	20250307	114500	27013628	1278	1278	1278	1278	0
582	20250307	114400	27013628	1278	1278	1278	1278	0
583	20250307	114300	27013628	1278	1276	1278	1276	586
584	20250307	114200	26265120	1278	1278	1278	1278	0
585	20250307	114100	26265120	1278	1278	1278	1278	0
586	20250307	114000	26265120	1278	1278	1278	1278	0
587	20250307	113900	26265120	1278	1278	1278	1278	0
588	20250307	113800	26265120	1278	1278	1278	1278	3
589	20250307	113700	26261286	1278	1278	1278	1278	0
590	20250307	113600	26261286	1278	1278	1278	1278	0
591	20250307	113500	26261286	1278	1278	1278	1278	9
592	20250307	113400	26249784	1278	1278	1278	1278	0
593	20250307	113300	26249784	1278	1278	1278	1278	0
594	20250307	113200	26249784	1278	1278	1278	1278	0
595	20250307	113100	26249784	1278	1278	1278	1278	0
596	20250307	113000	26249784	1278	1278	1278	1278	0
597	20250307	112900	26249784	1278	1278	1278	1278	0
598	20250307	112800	26249784	1278	1276	1278	1276	723
599	20250307	112700	25327226	1276	1276	1276	1276	0
600	20250307	112600	25327226	1276	1276	1276	1276	0
601	20250307	112500	25327226	1276	1276	1276	1276	0
602	20250307	112400	25327226	1276	1276	1276	1276	21
603	20250307	112300	25300430	1276	1276	1276	1276	0
604	20250307	112200	25300430	1276	1276	1276	1276	0
605	20250307	112100	25300430	1276	1276	1276	1276	1
606	20250307	112000	25299154	1276	1276	1276	1276	0
607	20250307	111900	25299154	1276	1276	1276	1276	0
608	20250307	111800	25299154	1276	1274	1276	1274	6
609	20250307	111700	25291500	1276	1276	1276	1275	7
610	20250307	111600	25282569	1278	1278	1278	1278	0
611	20250307	111500	25282569	1278	1278	1278	1278	0
612	20250307	111400	25282569	1278	1278	1278	1278	0
613	20250307	111300	25282569	1278	1278	1278	1278	505
614	20250307	111200	24637179	1270	1270	1270	1270	0
615	20250307	111100	24637179	1270	1275	1275	1270	19
616	20250307	111000	24613012	1278	1278	1278	1278	0
617	20250307	110900	24613012	1278	1278	1278	1278	0
618	20250307	110800	24613012	1278	1278	1278	1278	0
619	20250307	110700	24613012	1278	1278	1278	1278	418
620	20250307	110600	24078808	1278	1278	1278	1278	0
621	20250307	110500	24078808	1278	1278	1278	1278	0
622	20250307	110400	24078808	1278	1278	1278	1278	0
623	20250307	110300	24078808	1278	1278	1278	1278	7
624	20250307	110200	24069862	1278	1278	1278	1278	0
625	20250307	110100	24069862	1278	1278	1278	1278	0
626	20250307	110000	24069862	1278	1278	1278	1278	6
627	20250307	105900	24062194	1278	1276	1278	1275	7
628	20250307	105800	24053253	1278	1278	1278	1278	12
629	20250307	105700	24037917	1278	1278	1278	1278	12
630	20250307	105600	24022581	1278	1278	1278	1278	0
631	20250307	105500	24022581	1278	1278	1278	1278	8
632	20250307	105400	24012357	1278	1278	1278	1278	0
633	20250307	105300	24012357	1278	1278	1278	1278	5
634	20250307	105200	24005967	1276	1278	1278	1276	202
635	20250307	105100	23747814	1278	1277	1278	1275	176
636	20250307	105000	23523054	1277	1277	1277	1277	477
637	20250307	104900	22913925	1277	1276	1277	1276	6
638	20250307	104800	22906264	1277	1276	1277	1276	36
639	20250307	104700	22860312	1276	1276	1276	1276	93
640	20250307	104600	22741644	1276	1276	1276	1276	187
641	20250307	104500	22503032	1276	1276	1276	1276	0
642	20250307	104400	22503032	1276	1276	1276	1276	1
643	20250307	104300	22501756	1276	1276	1276	1276	0
644	20250307	104200	22501756	1276	1276	1276	1276	0
645	20250307	104100	22501756	1276	1276	1276	1276	3
646	20250307	104000	22497928	1276	1275	1276	1274	42
647	20250307	103900	22444374	1275	1275	1275	1275	0
648	20250307	103800	22444374	1275	1275	1275	1275	0
649	20250307	103700	22444374	1275	1275	1275	1275	0
650	20250307	103600	22444374	1275	1275	1275	1275	0
651	20250307	103500	22444374	1275	1275	1275	1275	1
652	20250307	103400	22443099	1275	1275	1275	1275	42
653	20250307	103300	22389549	1272	1272	1272	1272	0
654	20250307	103200	22389549	1272	1274	1276	1272	11
655	20250307	103100	22375527	1273	1273	1274	1273	5
656	20250307	103000	22369161	1273	1273	1276	1273	8
657	20250307	102900	22358962	1270	1270	1270	1270	5
658	20250307	102800	22352612	1270	1271	1271	1270	19
659	20250307	102700	22328480	1276	1276	1276	1276	0
660	20250307	102600	22328480	1276	1276	1276	1276	15
661	20250307	102500	22309340	1276	1276	1276	1276	0
662	20250307	102400	22309340	1276	1276	1276	1276	1
663	20250307	102300	22308064	1276	1276	1276	1276	0
664	20250307	102200	22308064	1276	1276	1276	1276	0
665	20250307	102100	22308064	1276	1276	1276	1276	0
666	20250307	102000	22308064	1276	1276	1276	1276	2
667	20250307	101900	22305512	1276	1276	1276	1276	1
668	20250307	101800	22304236	1276	1276	1276	1276	3
669	20250307	101700	22300408	1277	1277	1277	1277	0
670	20250307	101600	22300408	1277	1276	1277	1276	31
671	20250307	101500	22260838	1278	1272	1278	1272	15
672	20250307	101400	22241728	1278	1278	1278	1278	0
673	20250307	101300	22241728	1278	1278	1278	1278	14
674	20250307	101200	22223836	1278	1278	1278	1278	0
675	20250307	101100	22223836	1278	1278	1278	1278	0
676	20250307	101000	22223836	1278	1278	1278	1278	0
677	20250307	100900	22223836	1278	1278	1278	1278	0
678	20250307	100800	22223836	1278	1278	1278	1278	0
679	20250307	100700	22223836	1278	1271	1278	1271	900
680	20250307	100600	21079901	1278	1278	1278	1278	12
681	20250307	100500	21064565	1278	1278	1278	1278	12
682	20250307	100400	21049229	1278	1278	1278	1278	0
683	20250307	100300	21049229	1278	1278	1278	1278	0
684	20250307	100200	21049229	1278	1278	1278	1278	0
685	20250307	100100	21049229	1278	1278	1278	1278	0
686	20250307	100000	21049229	1278	1272	1278	1271	155
687	20250307	095900	20852187	1278	1278	1278	1278	0
688	20250307	095800	20852187	1278	1278	1278	1278	6
689	20250307	095700	20844519	1278	1275	1278	1275	25
690	20250307	095600	20812629	1278	1278	1278	1278	0
691	20250307	095500	20812629	1278	1278	1278	1278	0
692	20250307	095400	20812629	1278	1278	1278	1278	0
693	20250307	095300	20812629	1278	1278	1278	1278	0
694	20250307	095200	20812629	1278	1278	1278	1278	0
695	20250307	095100	20812629	1278	1278	1278	1278	300
696	20250307	095000	20429229	1272	1272	1272	1272	545
697	20250307	094900	19735989	1279	1279	1279	1279	200
698	20250307	094800	19480189	1279	1279	1279	1279	5
699	20250307	094700	19473794	1279	1279	1279	1279	20
700	20250307	094600	19448214	1279	1279	1279	1279	14
701	20250307	094500	19430308	1279	1279	1279	1279	67
702	20250307	094400	19344615	1279	1272	1279	1272	935
703	20250307	094300	18155260	1279	1279	1279	1279	0
704	20250307	094200	18155260	1279	1279	1279	1279	0
705	20250307	094100	18155260	1279	1279	1279	1279	100
706	20250307	094000	18027360	1279	1279	1279	1279	0
707	20250307	093900	18027360	1279	1278	1279	1278	6
708	20250307	093800	18019691	1278	1278	1278	1272	111
709	20250307	093700	17878433	1272	1272	1272	1272	500
710	20250307	093600	17242433	1279	1279	1279	1279	0
711	20250307	093500	17242433	1279	1272	1279	1272	20
712	20250307	093400	17216923	1279	1281	1281	1279	99
713	20250307	093300	17090202	1281	1281	1281	1281	0
714	20250307	093200	17090202	1281	1281	1281	1281	25
715	20250307	093100	17058177	1281	1281	1281	1281	0
716	20250307	093000	17058177	1281	1281	1281	1281	0
717	20250307	092900	17058177	1281	1281	1281	1281	0
718	20250307	092800	17058177	1281	1281	1281	1281	0
719	20250307	092700	17058177	1281	1281	1281	1281	1
720	20250307	092600	17056896	1281	1281	1281	1281	0
721	20250307	092500	17056896	1281	1281	1281	1281	100
722	20250307	092400	16928796	1281	1281	1281	1281	0
723	20250307	092300	16928796	1281	1281	1281	1281	0
724	20250307	092200	16928796	1281	1281	1281	1281	0
725	20250307	092100	16928796	1281	1281	1281	1281	0
726	20250307	092000	16928796	1281	1281	1281	1281	0
727	20250307	091900	16928796	1281	1281	1281	1281	5
728	20250307	091800	16922391	1283	1283	1283	1283	5
729	20250307	091700	16915976	1286	1286	1286	1286	0
730	20250307	091600	16915976	1286	1285	1286	1285	30
731	20250307	091500	16877422	1285	1276	1286	1276	1466
732	20250307	091400	15001771	1276	1276	1276	1276	0
733	20250307	091300	15001771	1276	1276	1276	1276	51
734	20250307	091200	14936695	1275	1275	1275	1275	5
735	20250307	091100	14930320	1266	1265	1266	1265	2397
736	20250307	091000	11897308	1266	1266	1266	1266	5
737	20250307	090900	11890978	1263	1269	1269	1263	7
738	20250307	090800	11882107	1268	1268	1268	1268	5003
739	20250307	090700	5538303	1276	1276	1276	1276	0
740	20250307	090600	5538303	1276	1276	1276	1276	0
741	20250307	090500	5538303	1276	1269	1277	1269	12
742	20250307	090400	5523000	1277	1277	1277	1277	0
743	20250307	090300	5523000	1277	1268	1279	1268	3294
744	20250307	090200	1330893	1279	1279	1279	1279	1
745	20250307	090100	1329614	1279	1279	1279	1279	5
746	20250307	090000	1323219	1268	1280	1280	1268	1038