KissMeData/038540/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	192500	102543475	1377	1377	1377	1377	4732
3	20250305	192400	102543475	1377	1377	1377	1377	0
4	20250305	192300	102543475	1377	1377	1377	1377	0
5	20250305	192200	102543475	1377	1377	1377	1377	0
6	20250305	192100	102543475	1377	1377	1377	1377	0
7	20250305	192000	102543475	1377	1377	1377	1377	0
8	20250305	191900	102543475	1377	1377	1377	1377	0
9	20250305	191800	102543475	1377	1377	1377	1377	0
10	20250305	191700	102543475	1377	1377	1377	1377	0
11	20250305	191600	102543475	1377	1377	1377	1377	0
12	20250305	191500	102543475	1377	1377	1377	1377	0
13	20250305	191400	102543475	1377	1377	1377	1377	0
14	20250305	191300	102543475	1377	1377	1377	1377	0
15	20250305	191200	102543475	1377	1377	1377	1377	0
16	20250305	191100	102543475	1377	1377	1377	1377	0
17	20250305	191000	102543475	1377	1377	1377	1377	0
18	20250305	190900	102543475	1377	1377	1377	1377	0
19	20250305	190800	102543475	1377	1377	1377	1377	0
20	20250305	190700	102543475	1377	1377	1377	1377	0
21	20250305	190600	102543475	1377	1377	1377	1377	0
22	20250305	190500	102543475	1377	1377	1377	1377	0
23	20250305	190400	102543475	1377	1377	1377	1377	0
24	20250305	190300	102543475	1377	1377	1377	1377	0
25	20250305	190200	102543475	1377	1377	1377	1377	0
26	20250305	190100	102543475	1377	1377	1377	1377	0
27	20250305	190000	102543475	1377	1377	1377	1377	0
28	20250305	185900	102543475	1377	1377	1377	1377	0
29	20250305	185800	102543475	1377	1377	1377	1377	0
30	20250305	185700	102543475	1377	1377	1377	1377	0
31	20250305	185600	102543475	1377	1377	1377	1377	0
32	20250305	185500	102543475	1377	1377	1377	1377	4732
33	20250305	185400	102543475	1377	1377	1377	1377	0
34	20250305	185300	102543475	1377	1377	1377	1377	0
35	20250305	185200	102543475	1377	1377	1377	1377	0
36	20250305	185100	102543475	1377	1377	1377	1377	0
37	20250305	185000	102543475	1377	1377	1377	1377	0
38	20250305	184900	102543475	1377	1377	1377	1377	0
39	20250305	184800	102543475	1377	1377	1377	1377	0
40	20250305	184700	102543475	1377	1377	1377	1377	0
41	20250305	184600	102543475	1377	1377	1377	1377	0
42	20250305	184500	102543475	1377	1377	1377	1377	0
43	20250305	184400	102543475	1377	1377	1377	1377	0
44	20250305	184300	102543475	1377	1377	1377	1377	0
45	20250305	184200	102543475	1377	1377	1377	1377	0
46	20250305	184100	102543475	1377	1377	1377	1377	0
47	20250305	184000	102543475	1377	1377	1377	1377	0
48	20250305	183900	102543475	1377	1377	1377	1377	0
49	20250305	183800	102543475	1377	1377	1377	1377	0
50	20250305	183700	102543475	1377	1377	1377	1377	0
51	20250305	183600	102543475	1377	1377	1377	1377	0
52	20250305	183500	102543475	1377	1377	1377	1377	0
53	20250305	183400	102543475	1377	1377	1377	1377	0
54	20250305	183300	102543475	1377	1377	1377	1377	0
55	20250305	183200	102543475	1377	1377	1377	1377	0
56	20250305	183100	102543475	1377	1377	1377	1377	0
57	20250305	183000	102543475	1377	1377	1377	1377	0
58	20250305	182900	102543475	1377	1377	1377	1377	0
59	20250305	182800	102543475	1377	1377	1377	1377	0
60	20250305	182700	102543475	1377	1377	1377	1377	0
61	20250305	182600	102543475	1377	1377	1377	1377	0
62	20250305	182500	102543475	1377	1377	1377	1377	4732
63	20250305	182400	102543475	1377	1377	1377	1377	0
64	20250305	182300	102543475	1377	1377	1377	1377	0
65	20250305	182200	102543475	1377	1377	1377	1377	0
66	20250305	182100	102543475	1377	1377	1377	1377	0
67	20250305	182000	102543475	1377	1377	1377	1377	0
68	20250305	181900	102543475	1377	1377	1377	1377	0
69	20250305	181800	102543475	1377	1377	1377	1377	0
70	20250305	181700	102543475	1377	1377	1377	1377	0
71	20250305	181600	102543475	1377	1377	1377	1377	0
72	20250305	181500	102543475	1377	1377	1377	1377	0
73	20250305	181400	102543475	1377	1377	1377	1377	0
74	20250305	181300	102543475	1377	1377	1377	1377	0
75	20250305	181200	102543475	1377	1377	1377	1377	0
76	20250305	181100	102543475	1377	1377	1377	1377	0
77	20250305	181000	102543475	1377	1377	1377	1377	0
78	20250305	180900	102543475	1377	1377	1377	1377	0
79	20250305	180800	102543475	1377	1377	1377	1377	0
80	20250305	180700	102543475	1377	1377	1377	1377	0
81	20250305	180600	102543475	1377	1377	1377	1377	0
82	20250305	180500	102543475	1377	1377	1377	1377	0
83	20250305	180400	102543475	1377	1377	1377	1377	0
84	20250305	180300	102543475	1377	1377	1377	1377	0
85	20250305	180200	102543475	1377	1377	1377	1377	0
86	20250305	180100	102543475	1377	1377	1377	1377	0
87	20250305	180000	102543475	1377	1377	1377	1377	0
88	20250305	175900	102543475	1377	1377	1377	1377	0
89	20250305	175800	102543475	1377	1377	1377	1377	0
90	20250305	175700	102543475	1377	1377	1377	1377	0
91	20250305	175600	102543475	1377	1377	1377	1377	0
92	20250305	175500	102543475	1377	1377	1377	1377	4732
93	20250305	175400	102543475	1377	1377	1377	1377	0
94	20250305	175300	102543475	1377	1377	1377	1377	0
95	20250305	175200	102543475	1377	1377	1377	1377	0
96	20250305	175100	102543475	1377	1377	1377	1377	0
97	20250305	175000	102543475	1377	1377	1377	1377	0
98	20250305	174900	102543475	1377	1377	1377	1377	0
99	20250305	174800	102543475	1377	1377	1377	1377	0
100	20250305	174700	102543475	1377	1377	1377	1377	0
101	20250305	174600	102543475	1377	1377	1377	1377	0
102	20250305	174500	102543475	1377	1377	1377	1377	0
103	20250305	174400	102543475	1377	1377	1377	1377	0
104	20250305	174300	102543475	1377	1377	1377	1377	0
105	20250305	174200	102543475	1377	1377	1377	1377	0
106	20250305	174100	102543475	1377	1377	1377	1377	0
107	20250305	174000	102543475	1377	1377	1377	1377	0
108	20250305	173900	102543475	1377	1377	1377	1377	0
109	20250305	173800	102543475	1377	1377	1377	1377	0
110	20250305	173700	102543475	1377	1377	1377	1377	0
111	20250305	173600	102543475	1377	1377	1377	1377	0
112	20250305	173500	102543475	1377	1377	1377	1377	0
113	20250305	173400	102543475	1377	1377	1377	1377	0
114	20250305	173300	102543475	1377	1377	1377	1377	0
115	20250305	173200	102543475	1377	1377	1377	1377	0
116	20250305	173100	102543475	1377	1377	1377	1377	0
117	20250305	173000	102543475	1377	1377	1377	1377	0
118	20250305	172900	102543475	1377	1377	1377	1377	0
119	20250305	172800	102543475	1377	1377	1377	1377	0
120	20250305	172700	102543475	1377	1377	1377	1377	0
121	20250305	172600	102543475	1377	1377	1377	1377	0
122	20250305	172500	102543475	1377	1377	1377	1377	4732
123	20250305	172400	102543475	1377	1377	1377	1377	0
124	20250305	172300	102543475	1377	1377	1377	1377	0
125	20250305	172200	102543475	1377	1377	1377	1377	0
126	20250305	172100	102543475	1377	1377	1377	1377	0
127	20250305	172000	102543475	1377	1377	1377	1377	0
128	20250305	171900	102543475	1377	1377	1377	1377	0
129	20250305	171800	102543475	1377	1377	1377	1377	0
130	20250305	171700	102543475	1377	1377	1377	1377	0
131	20250305	171600	102543475	1377	1377	1377	1377	0
132	20250305	171500	102543475	1377	1377	1377	1377	0
133	20250305	171400	102543475	1377	1377	1377	1377	0
134	20250305	171300	102543475	1377	1377	1377	1377	0
135	20250305	171200	102543475	1377	1377	1377	1377	0
136	20250305	171100	102543475	1377	1377	1377	1377	0
137	20250305	171000	102543475	1377	1377	1377	1377	0
138	20250305	170900	102543475	1377	1377	1377	1377	0
139	20250305	170800	102543475	1377	1377	1377	1377	0
140	20250305	170700	102543475	1377	1377	1377	1377	0
141	20250305	170600	102543475	1377	1377	1377	1377	0
142	20250305	170500	102543475	1377	1377	1377	1377	0
143	20250305	170400	102543475	1377	1377	1377	1377	0
144	20250305	170300	102543475	1377	1377	1377	1377	0
145	20250305	170200	102543475	1377	1377	1377	1377	0
146	20250305	170100	102543475	1377	1377	1377	1377	0
147	20250305	170000	102543475	1377	1377	1377	1377	0
148	20250305	165900	102543475	1377	1377	1377	1377	0
149	20250305	165800	102543475	1377	1377	1377	1377	0
150	20250305	165700	102543475	1377	1377	1377	1377	0
151	20250305	165600	102543475	1377	1377	1377	1377	0
152	20250305	165500	102543475	1377	1377	1377	1377	4732
153	20250305	165400	102543475	1377	1377	1377	1377	0
154	20250305	165300	102543475	1377	1377	1377	1377	0
155	20250305	165200	102543475	1377	1377	1377	1377	0
156	20250305	165100	102543475	1377	1377	1377	1377	0
157	20250305	165000	102543475	1377	1377	1377	1377	0
158	20250305	164900	102543475	1377	1377	1377	1377	0
159	20250305	164800	102543475	1377	1377	1377	1377	0
160	20250305	164700	102543475	1377	1377	1377	1377	0
161	20250305	164600	102543475	1377	1377	1377	1377	0
162	20250305	164500	102543475	1377	1377	1377	1377	0
163	20250305	164400	102543475	1377	1377	1377	1377	0
164	20250305	164300	102543475	1377	1377	1377	1377	0
165	20250305	164200	102543475	1377	1377	1377	1377	0
166	20250305	164100	102543475	1377	1377	1377	1377	0
167	20250305	164000	102543475	1377	1377	1377	1377	0
168	20250305	163900	102543475	1377	1377	1377	1377	0
169	20250305	163800	102543475	1377	1377	1377	1377	0
170	20250305	163700	102543475	1377	1377	1377	1377	0
171	20250305	163600	102543475	1377	1377	1377	1377	0
172	20250305	163500	102543475	1377	1377	1377	1377	0
173	20250305	163400	102543475	1377	1377	1377	1377	0
174	20250305	163300	102543475	1377	1377	1377	1377	0
175	20250305	163200	102543475	1377	1377	1377	1377	0
176	20250305	163100	102543475	1377	1377	1377	1377	0
177	20250305	163000	102543475	1377	1377	1377	1377	0
178	20250305	162900	102543475	1377	1377	1377	1377	0
179	20250305	162800	102543475	1377	1377	1377	1377	0
180	20250305	162700	102543475	1377	1377	1377	1377	0
181	20250305	162600	102543475	1377	1377	1377	1377	0
182	20250305	162500	102543475	1377	1377	1377	1377	4732
183	20250305	162400	102543475	1377	1377	1377	1377	0
184	20250305	162300	102543475	1377	1377	1377	1377	0
185	20250305	162200	102543475	1377	1377	1377	1377	0
186	20250305	162100	102543475	1377	1377	1377	1377	0
187	20250305	162000	102543475	1377	1377	1377	1377	0
188	20250305	161900	102543475	1377	1377	1377	1377	0
189	20250305	161800	102543475	1377	1377	1377	1377	0
190	20250305	161700	102543475	1377	1377	1377	1377	0
191	20250305	161600	102543475	1377	1377	1377	1377	0
192	20250305	161500	102543475	1377	1377	1377	1377	0
193	20250305	161400	102543475	1377	1377	1377	1377	0
194	20250305	161300	102543475	1377	1377	1377	1377	0
195	20250305	161200	102543475	1377	1377	1377	1377	0
196	20250305	161100	102543475	1377	1377	1377	1377	0
197	20250305	161000	102543475	1377	1377	1377	1377	0
198	20250305	160900	102543475	1377	1377	1377	1377	0
199	20250305	160800	102543475	1377	1377	1377	1377	0
200	20250305	160700	102543475	1377	1377	1377	1377	0
201	20250305	160600	102543475	1377	1377	1377	1377	0
202	20250305	160500	102543475	1377	1377	1377	1377	0
203	20250305	160400	102543475	1377	1377	1377	1377	0
204	20250305	160300	102543475	1377	1377	1377	1377	0
205	20250305	160200	102543475	1377	1377	1377	1377	0
206	20250305	160100	102543475	1377	1377	1377	1377	0
207	20250305	160000	102543475	1377	1377	1377	1377	0
208	20250305	155900	102543475	1377	1377	1377	1377	0
209	20250305	155800	102543475	1377	1377	1377	1377	0
210	20250305	155700	102543475	1377	1377	1377	1377	0
211	20250305	155600	102543475	1377	1377	1377	1377	0
212	20250305	155500	102543475	1377	1377	1377	1377	4732
213	20250305	155400	102543475	1377	1377	1377	1377	0
214	20250305	155300	102543475	1377	1377	1377	1377	0
215	20250305	155200	102543475	1377	1377	1377	1377	0
216	20250305	155100	102543475	1377	1377	1377	1377	0
217	20250305	155000	102543475	1377	1377	1377	1377	0
218	20250305	154900	102543475	1377	1377	1377	1377	0
219	20250305	154800	102543475	1377	1377	1377	1377	0
220	20250305	154700	102543475	1377	1377	1377	1377	0
221	20250305	154600	102543475	1377	1377	1377	1377	0
222	20250305	154500	102543475	1377	1377	1377	1377	0
223	20250305	154400	102543475	1377	1377	1377	1377	0
224	20250305	154300	102543475	1377	1377	1377	1377	0
225	20250305	154200	102543475	1377	1377	1377	1377	0
226	20250305	154100	102543475	1377	1377	1377	1377	0
227	20250305	154000	102543475	1377	1377	1377	1377	0
228	20250305	153900	102543475	1377	1377	1377	1377	0
229	20250305	153800	102543475	1377	1377	1377	1377	0
230	20250305	153700	102543475	1377	1377	1377	1377	0
231	20250305	153600	102543475	1377	1377	1377	1377	0
232	20250305	153500	102543475	1377	1377	1377	1377	0
233	20250305	153400	102543475	1377	1377	1377	1377	0
234	20250305	153300	102543475	1377	1377	1377	1377	0
235	20250305	153200	102543475	1377	1377	1377	1377	0
236	20250305	153100	102543475	1377	1377	1377	1377	0
237	20250305	153000	102543475	1377	1377	1377	1377	4732
238	20250305	152900	96027511	1370	1370	1370	1370	0
239	20250305	152800	96027511	1370	1370	1370	1370	0
240	20250305	152700	96027511	1370	1370	1370	1370	0
241	20250305	152600	96027511	1370	1370	1370	1370	0
242	20250305	152500	96027511	1370	1370	1370	1370	0
243	20250305	152400	96027511	1370	1370	1370	1370	0
244	20250305	152300	96027511	1370	1370	1370	1370	0
245	20250305	152200	96027511	1370	1370	1370	1370	0
246	20250305	152100	96027511	1370	1370	1370	1370	0
247	20250305	152000	96027511	1370	1370	1370	1370	0
248	20250305	151900	96027511	1370	1370	1370	1370	0
249	20250305	151800	96027511	1370	1370	1370	1370	0
250	20250305	151700	96027511	1370	1370	1370	1370	0
251	20250305	151600	96027511	1370	1370	1374	1370	2378
252	20250305	151500	92768491	1374	1374	1374	1374	0
253	20250305	151400	92768491	1374	1374	1374	1374	99
254	20250305	151300	92632465	1374	1374	1374	1374	10
255	20250305	151200	92618725	1375	1375	1375	1375	0
256	20250305	151100	92618725	1375	1375	1375	1375	9
257	20250305	151000	92606350	1375	1375	1375	1375	35
258	20250305	150900	92558225	1375	1375	1375	1375	1
259	20250305	150800	92556850	1376	1376	1376	1376	0
260	20250305	150700	92556850	1376	1376	1376	1376	0
261	20250305	150600	92556850	1376	1376	1376	1376	0
262	20250305	150500	92556850	1376	1376	1376	1376	0
263	20250305	150400	92556850	1376	1376	1376	1376	1
264	20250305	150300	92555474	1377	1377	1377	1377	1
265	20250305	150200	92554097	1370	1370	1370	1370	360
266	20250305	150100	92060897	1379	1379	1379	1379	0
267	20250305	150000	92060897	1379	1379	1379	1379	0
268	20250305	145900	92060897	1379	1379	1379	1379	11
269	20250305	145800	92045728	1378	1378	1378	1378	0
270	20250305	145700	92045728	1378	1375	1378	1375	8
271	20250305	145600	92034722	1378	1377	1378	1377	9
272	20250305	145500	92022321	1375	1375	1375	1375	16
273	20250305	145400	92000321	1379	1379	1379	1379	1
274	20250305	145300	91998942	1378	1371	1378	1371	63
275	20250305	145200	91912377	1371	1371	1371	1371	0
276	20250305	145100	91912377	1371	1370	1371	1370	100
277	20250305	145000	91775278	1369	1369	1369	1369	0
278	20250305	144900	91775278	1369	1369	1369	1369	0
279	20250305	144800	91775278	1369	1369	1369	1369	0
280	20250305	144700	91775278	1369	1369	1369	1369	0
281	20250305	144600	91775278	1369	1369	1369	1369	0
282	20250305	144500	91775278	1369	1369	1369	1369	0
283	20250305	144400	91775278	1369	1369	1369	1369	0
284	20250305	144300	91775278	1369	1369	1369	1369	0
285	20250305	144200	91775278	1369	1369	1369	1369	0
286	20250305	144100	91775278	1369	1369	1369	1369	0
287	20250305	144000	91775278	1369	1365	1369	1365	2083
288	20250305	143900	88927021	1366	1366	1366	1366	0
289	20250305	143800	88927021	1366	1363	1366	1363	1000
290	20250305	143700	87562078	1364	1364	1364	1364	0
291	20250305	143600	87562078	1364	1362	1364	1362	501
292	20250305	143500	86879040	1359	1359	1359	1359	0
293	20250305	143400	86879040	1359	1359	1359	1359	610
294	20250305	143300	86050050	1359	1359	1359	1359	0
295	20250305	143200	86050050	1359	1359	1359	1359	0
296	20250305	143100	86050050	1359	1359	1359	1359	220
297	20250305	143000	85751070	1359	1359	1359	1359	0
298	20250305	142900	85751070	1359	1359	1359	1359	0
299	20250305	142800	85751070	1359	1359	1359	1359	0
300	20250305	142700	85751070	1359	1359	1359	1359	0
301	20250305	142600	85751070	1359	1359	1359	1359	1
302	20250305	142500	85749711	1363	1363	1363	1363	1
303	20250305	142400	85748348	1363	1363	1363	1363	0
304	20250305	142300	85748348	1363	1361	1363	1361	2000
305	20250305	142200	83024796	1360	1360	1360	1360	0
306	20250305	142100	83024796	1360	1360	1360	1360	0
307	20250305	142000	83024796	1360	1360	1360	1360	0
308	20250305	141900	83024796	1360	1360	1360	1360	0
309	20250305	141800	83024796	1360	1360	1360	1360	0
310	20250305	141700	83024796	1360	1360	1360	1360	0
311	20250305	141600	83024796	1360	1358	1360	1358	2
312	20250305	141500	83022078	1358	1358	1358	1358	0
313	20250305	141400	83022078	1358	1358	1358	1358	1463
314	20250305	141300	81035324	1359	1359	1359	1359	0
315	20250305	141200	81035324	1359	1359	1359	1359	300
316	20250305	141100	80627624	1360	1360	1360	1360	0
317	20250305	141000	80627624	1360	1360	1361	1360	484
318	20250305	140900	79969382	1360	1360	1360	1360	0
319	20250305	140800	79969382	1360	1360	1360	1360	0
320	20250305	140700	79969382	1360	1360	1360	1360	0
321	20250305	140600	79969382	1360	1360	1360	1360	0
322	20250305	140500	79969382	1360	1360	1360	1360	0
323	20250305	140400	79969382	1360	1360	1360	1360	0
324	20250305	140300	79969382	1360	1360	1360	1360	0
325	20250305	140200	79969382	1360	1360	1360	1360	0
326	20250305	140100	79969382	1360	1360	1360	1360	0
327	20250305	140000	79969382	1360	1360	1360	1360	0
328	20250305	135900	79969382	1360	1360	1360	1360	1
329	20250305	135800	79968022	1360	1360	1360	1360	0
330	20250305	135700	79968022	1360	1360	1360	1360	0
331	20250305	135600	79968022	1360	1360	1360	1360	0
332	20250305	135500	79968022	1360	1360	1360	1360	0
333	20250305	135400	79968022	1360	1360	1360	1360	1
334	20250305	135300	79966662	1361	1361	1361	1361	0
335	20250305	135200	79966662	1361	1361	1361	1361	0
336	20250305	135100	79966662	1361	1361	1361	1361	0
337	20250305	135000	79966662	1361	1361	1361	1361	0
338	20250305	134900	79966662	1361	1361	1361	1361	0
339	20250305	134800	79966662	1361	1361	1361	1361	0
340	20250305	134700	79966662	1361	1361	1361	1361	0
341	20250305	134600	79966662	1361	1361	1361	1361	0
342	20250305	134500	79966662	1361	1361	1361	1361	0
343	20250305	134400	79966662	1361	1361	1361	1361	0
344	20250305	134300	79966662	1361	1361	1361	1361	0
345	20250305	134200	79966662	1361	1361	1361	1361	0
346	20250305	134100	79966662	1361	1360	1361	1360	238
347	20250305	134000	79642745	1361	1361	1361	1361	0
348	20250305	133900	79642745	1361	1361	1361	1361	0
349	20250305	133800	79642745	1361	1361	1361	1361	0
350	20250305	133700	79642745	1361	1361	1361	1361	0
351	20250305	133600	79642745	1361	1361	1361	1361	0
352	20250305	133500	79642745	1361	1360	1361	1360	28
353	20250305	133400	79604638	1361	1361	1361	1361	0
354	20250305	133300	79604638	1361	1361	1361	1361	0
355	20250305	133200	79604638	1361	1361	1361	1361	0
356	20250305	133100	79604638	1361	1361	1361	1361	0
357	20250305	133000	79604638	1361	1361	1361	1361	0
358	20250305	132900	79604638	1361	1361	1361	1361	0
359	20250305	132800	79604638	1361	1361	1361	1361	0
360	20250305	132700	79604638	1361	1361	1361	1361	0
361	20250305	132600	79604638	1361	1361	1361	1361	0
362	20250305	132500	79604638	1361	1361	1361	1361	0
363	20250305	132400	79604638	1361	1360	1361	1360	13
364	20250305	132300	79586957	1358	1358	1358	1358	0
365	20250305	132200	79586957	1358	1358	1358	1358	0
366	20250305	132100	79586957	1358	1358	1358	1358	0
367	20250305	132000	79586957	1358	1358	1358	1358	0
368	20250305	131900	79586957	1358	1358	1358	1358	3
369	20250305	131800	79582883	1360	1360	1360	1360	0
370	20250305	131700	79582883	1360	1360	1360	1360	0
371	20250305	131600	79582883	1360	1360	1360	1360	0
372	20250305	131500	79582883	1360	1360	1360	1360	0
373	20250305	131400	79582883	1360	1360	1360	1360	3
374	20250305	131300	79578803	1358	1358	1358	1358	0
375	20250305	131200	79578803	1358	1358	1358	1358	0
376	20250305	131100	79578803	1358	1358	1358	1358	0
377	20250305	131000	79578803	1358	1358	1358	1358	0
378	20250305	130900	79578803	1358	1358	1358	1358	0
379	20250305	130800	79578803	1358	1358	1358	1358	0
380	20250305	130700	79578803	1358	1358	1358	1358	0
381	20250305	130600	79578803	1358	1358	1358	1358	0
382	20250305	130500	79578803	1358	1358	1358	1358	1
383	20250305	130400	79577445	1358	1358	1358	1358	0
384	20250305	130300	79577445	1358	1358	1358	1358	0
385	20250305	130200	79577445	1358	1358	1358	1358	0
386	20250305	130100	79577445	1358	1358	1358	1358	5
387	20250305	130000	79570655	1361	1359	1361	1359	120
388	20250305	125900	79407365	1359	1359	1359	1359	5
389	20250305	125800	79400570	1359	1359	1359	1359	0
390	20250305	125700	79400570	1359	1359	1359	1359	10
391	20250305	125600	79386980	1360	1360	1360	1360	0
392	20250305	125500	79386980	1360	1360	1360	1360	1
393	20250305	125400	79385620	1360	1360	1360	1360	1
394	20250305	125300	79384260	1354	1354	1354	1354	0
395	20250305	125200	79384260	1354	1354	1354	1354	0
396	20250305	125100	79384260	1354	1354	1354	1354	0
397	20250305	125000	79384260	1354	1354	1354	1354	126
398	20250305	124900	79213656	1360	1360	1360	1360	0
399	20250305	124800	79213656	1360	1360	1360	1360	0
400	20250305	124700	79213656	1360	1360	1360	1360	0
401	20250305	124600	79213656	1360	1360	1360	1360	1
402	20250305	124500	79212296	1353	1353	1353	1353	0
403	20250305	124400	79212296	1353	1358	1358	1353	653
404	20250305	124300	78325648	1360	1360	1360	1360	0
405	20250305	124200	78325648	1360	1360	1360	1360	0
406	20250305	124100	78325648	1360	1360	1360	1360	0
407	20250305	124000	78325648	1360	1360	1360	1360	0
408	20250305	123900	78325648	1360	1360	1360	1360	0
409	20250305	123800	78325648	1360	1360	1360	1360	50
410	20250305	123700	78257648	1360	1360	1360	1360	0
411	20250305	123600	78257648	1360	1360	1360	1360	5
412	20250305	123500	78250848	1353	1358	1360	1353	944
413	20250305	123400	76971880	1358	1358	1358	1358	0
414	20250305	123300	76971880	1358	1358	1358	1358	0
415	20250305	123200	76971880	1358	1358	1358	1358	0
416	20250305	123100	76971880	1358	1358	1358	1358	0
417	20250305	123000	76971880	1358	1358	1358	1358	0
418	20250305	122900	76971880	1358	1358	1358	1358	0
419	20250305	122800	76971880	1358	1358	1358	1358	0
420	20250305	122700	76971880	1358	1358	1358	1358	0
421	20250305	122600	76971880	1358	1358	1358	1358	0
422	20250305	122500	76971880	1358	1358	1358	1358	0
423	20250305	122400	76971880	1358	1358	1358	1358	0
424	20250305	122300	76971880	1358	1358	1358	1358	0
425	20250305	122200	76971880	1358	1358	1358	1358	0
426	20250305	122100	76971880	1358	1360	1360	1358	18
427	20250305	122000	76947404	1360	1360	1360	1360	0
428	20250305	121900	76947404	1360	1360	1360	1360	0
429	20250305	121800	76947404	1360	1360	1360	1360	0
430	20250305	121700	76947404	1360	1360	1360	1360	0
431	20250305	121600	76947404	1360	1357	1360	1357	13
432	20250305	121500	76929738	1357	1357	1357	1357	0
433	20250305	121400	76929738	1357	1359	1359	1357	2
434	20250305	121300	76927022	1359	1359	1359	1359	0
435	20250305	121200	76927022	1359	1359	1359	1359	0
436	20250305	121100	76927022	1359	1359	1359	1359	0
437	20250305	121000	76927022	1359	1359	1359	1359	0
438	20250305	120900	76927022	1359	1359	1359	1359	0
439	20250305	120800	76927022	1359	1359	1359	1359	0
440	20250305	120700	76927022	1359	1359	1359	1359	0
441	20250305	120600	76927022	1359	1359	1359	1359	0
442	20250305	120500	76927022	1359	1359	1359	1359	0
443	20250305	120400	76927022	1359	1359	1359	1359	0
444	20250305	120300	76927022	1359	1359	1359	1359	0
445	20250305	120200	76927022	1359	1359	1359	1359	0
446	20250305	120100	76927022	1359	1359	1359	1359	1
447	20250305	120000	76925663	1352	1352	1352	1352	0
448	20250305	115900	76925663	1352	1352	1352	1352	0
449	20250305	115800	76925663	1352	1354	1354	1352	29
450	20250305	115700	76886409	1360	1360	1360	1360	0
451	20250305	115600	76886409	1360	1360	1360	1360	0
452	20250305	115500	76886409	1360	1360	1360	1360	0
453	20250305	115400	76886409	1360	1360	1360	1360	0
454	20250305	115300	76886409	1360	1360	1360	1360	0
455	20250305	115200	76886409	1360	1360	1360	1360	0
456	20250305	115100	76886409	1360	1360	1360	1360	0
457	20250305	115000	76886409	1360	1360	1360	1360	0
458	20250305	114900	76886409	1360	1353	1360	1352	951
459	20250305	114800	75600490	1353	1359	1360	1353	13853
460	20250305	114700	56830473	1359	1359	1359	1359	0
461	20250305	114600	56830473	1359	1359	1359	1359	0
462	20250305	114500	56830473	1359	1359	1359	1359	0
463	20250305	114400	56830473	1359	1359	1359	1359	0
464	20250305	114300	56830473	1359	1359	1359	1359	0
465	20250305	114200	56830473	1359	1359	1359	1359	0
466	20250305	114100	56830473	1359	1359	1359	1359	0
467	20250305	114000	56830473	1359	1359	1359	1359	0
468	20250305	113900	56830473	1359	1359	1359	1359	0
469	20250305	113800	56830473	1359	1359	1359	1359	0
470	20250305	113700	56830473	1359	1359	1359	1359	1
471	20250305	113600	56829114	1359	1359	1359	1359	1
472	20250305	113500	56827755	1358	1358	1358	1358	0
473	20250305	113400	56827755	1358	1358	1358	1358	0
474	20250305	113300	56827755	1358	1358	1358	1358	0
475	20250305	113200	56827755	1358	1358	1358	1358	0
476	20250305	113100	56827755	1358	1358	1358	1358	0
477	20250305	113000	56827755	1358	1358	1358	1358	0
478	20250305	112900	56827755	1358	1358	1358	1358	0
479	20250305	112800	56827755	1358	1358	1358	1358	0
480	20250305	112700	56827755	1358	1358	1358	1358	0
481	20250305	112600	56827755	1358	1358	1358	1358	0
482	20250305	112500	56827755	1358	1358	1358	1358	0
483	20250305	112400	56827755	1358	1358	1358	1358	0
484	20250305	112300	56827755	1358	1358	1358	1358	72
485	20250305	112200	56729979	1358	1358	1358	1358	0
486	20250305	112100	56729979	1358	1358	1358	1358	25
487	20250305	112000	56696029	1358	1358	1358	1358	0
488	20250305	111900	56696029	1358	1358	1358	1358	0
489	20250305	111800	56696029	1358	1358	1358	1358	0
490	20250305	111700	56696029	1358	1358	1358	1358	0
491	20250305	111600	56696029	1358	1358	1358	1358	0
492	20250305	111500	56696029	1358	1358	1358	1358	177
493	20250305	111400	56455663	1358	1358	1358	1358	0
494	20250305	111300	56455663	1358	1358	1358	1358	0
495	20250305	111200	56455663	1358	1358	1358	1358	0
496	20250305	111100	56455663	1358	1358	1358	1358	0
497	20250305	111000	56455663	1358	1359	1360	1358	1403
498	20250305	110900	54550385	1361	1361	1361	1361	0
499	20250305	110800	54550385	1361	1361	1361	1361	0
500	20250305	110700	54550385	1361	1361	1361	1361	0
501	20250305	110600	54550385	1361	1361	1361	1361	0
502	20250305	110500	54550385	1361	1361	1361	1361	1
503	20250305	110400	54549024	1361	1361	1361	1361	0
504	20250305	110300	54549024	1361	1361	1361	1361	0
505	20250305	110200	54549024	1361	1361	1361	1361	0
506	20250305	110100	54549024	1361	1361	1361	1361	0
507	20250305	110000	54549024	1361	1361	1361	1361	0
508	20250305	105900	54549024	1361	1361	1361	1361	0
509	20250305	105800	54549024	1361	1361	1361	1361	0
510	20250305	105700	54549024	1361	1361	1361	1361	0
511	20250305	105600	54549024	1361	1361	1361	1361	0
512	20250305	105500	54549024	1361	1361	1361	1361	1
513	20250305	105400	54547663	1361	1361	1361	1361	0
514	20250305	105300	54547663	1361	1361	1361	1361	0
515	20250305	105200	54547663	1361	1361	1361	1361	1
516	20250305	105100	54546302	1359	1359	1359	1359	0
517	20250305	105000	54546302	1359	1359	1359	1359	0
518	20250305	104900	54546302	1359	1359	1359	1359	1
519	20250305	104800	54544943	1359	1359	1359	1359	10
520	20250305	104700	54531353	1359	1360	1360	1359	655
521	20250305	104600	53640987	1360	1360	1360	1360	430
522	20250305	104500	53056187	1360	1360	1360	1360	1349
523	20250305	104400	51221547	1359	1359	1359	1359	0
524	20250305	104300	51221547	1359	1359	1359	1359	0
525	20250305	104200	51221547	1359	1359	1359	1359	494
526	20250305	104100	50550201	1362	1362	1362	1362	0
527	20250305	104000	50550201	1362	1362	1362	1362	0
528	20250305	103900	50550201	1362	1362	1362	1362	0
529	20250305	103800	50550201	1362	1362	1362	1362	0
530	20250305	103700	50550201	1362	1362	1362	1362	0
531	20250305	103600	50550201	1362	1362	1362	1362	48
532	20250305	103500	50484825	1362	1362	1362	1362	0
533	20250305	103400	50484825	1362	1362	1362	1362	0
534	20250305	103300	50484825	1362	1362	1362	1362	0
535	20250305	103200	50484825	1362	1362	1362	1362	0
536	20250305	103100	50484825	1362	1362	1362	1362	0
537	20250305	103000	50484825	1362	1362	1362	1362	0
538	20250305	102900	50484825	1362	1362	1362	1362	0
539	20250305	102800	50484825	1362	1362	1362	1362	0
540	20250305	102700	50484825	1362	1362	1362	1362	0
541	20250305	102600	50484825	1362	1362	1362	1362	0
542	20250305	102500	50484825	1362	1362	1362	1362	0
543	20250305	102400	50484825	1362	1362	1362	1362	0
544	20250305	102300	50484825	1362	1362	1362	1362	0
545	20250305	102200	50484825	1362	1362	1362	1362	0
546	20250305	102100	50484825	1362	1362	1362	1362	0
547	20250305	102000	50484825	1362	1362	1362	1362	0
548	20250305	101900	50484825	1362	1362	1362	1362	0
549	20250305	101800	50484825	1362	1362	1362	1362	146
550	20250305	101700	50285973	1361	1361	1361	1361	1
551	20250305	101600	50284612	1361	1361	1361	1361	0
552	20250305	101500	50284612	1361	1361	1361	1361	1
553	20250305	101400	50283251	1357	1357	1357	1357	1
554	20250305	101300	50281894	1362	1362	1362	1362	0
555	20250305	101200	50281894	1362	1362	1362	1362	3
556	20250305	101100	50277808	1362	1362	1362	1362	2
557	20250305	101000	50275084	1357	1362	1362	1357	57
558	20250305	100900	50197730	1357	1357	1357	1357	0
559	20250305	100800	50197730	1357	1357	1357	1357	410
560	20250305	100700	49641360	1361	1361	1362	1357	15
561	20250305	100600	49620943	1357	1357	1357	1357	0
562	20250305	100500	49620943	1357	1357	1357	1357	2
563	20250305	100400	49618229	1361	1361	1361	1361	0
564	20250305	100300	49618229	1361	1361	1361	1361	0
565	20250305	100200	49618229	1361	1361	1361	1361	0
566	20250305	100100	49618229	1361	1360	1361	1360	9
567	20250305	100000	49605981	1361	1361	1361	1361	0
568	20250305	095900	49605981	1361	1361	1361	1361	0
569	20250305	095800	49605981	1361	1361	1361	1361	0
570	20250305	095700	49605981	1361	1361	1361	1361	0
571	20250305	095600	49605981	1361	1360	1361	1360	2
572	20250305	095500	49603260	1361	1361	1361	1361	0
573	20250305	095400	49603260	1361	1361	1361	1361	0
574	20250305	095300	49603260	1361	1361	1361	1361	0
575	20250305	095200	49603260	1361	1361	1361	1361	0
576	20250305	095100	49603260	1361	1361	1361	1361	0
577	20250305	095000	49603260	1361	1361	1361	1361	1
578	20250305	094900	49601899	1354	1354	1354	1354	0
579	20250305	094800	49601899	1354	1359	1359	1354	2217
580	20250305	094700	46589943	1361	1360	1361	1360	2
581	20250305	094600	46587222	1362	1362	1362	1362	0
582	20250305	094500	46587222	1362	1362	1362	1362	1
583	20250305	094400	46585860	1354	1359	1359	1354	13941
584	20250305	094300	27684514	1359	1359	1359	1359	20
585	20250305	094200	27657334	1359	1359	1359	1359	13
586	20250305	094100	27639667	1359	1359	1359	1359	0
587	20250305	094000	27639667	1359	1359	1359	1359	2
588	20250305	093900	27636949	1359	1359	1359	1359	0
589	20250305	093800	27636949	1359	1359	1359	1359	0
590	20250305	093700	27636949	1359	1359	1359	1359	0
591	20250305	093600	27636949	1359	1359	1359	1359	0
592	20250305	093500	27636949	1359	1359	1359	1359	0
593	20250305	093400	27636949	1359	1359	1359	1359	400
594	20250305	093300	27093349	1363	1361	1363	1361	693
595	20250305	093200	26149578	1362	1362	1362	1362	105
596	20250305	093100	26006568	1363	1362	1363	1362	231
597	20250305	093000	25691718	1362	1363	1364	1359	6
598	20250305	092900	25683542	1364	1364	1364	1364	0
599	20250305	092800	25683542	1364	1364	1364	1364	0
600	20250305	092700	25683542	1364	1363	1364	1363	4
601	20250305	092600	25678087	1359	1359	1359	1359	37
602	20250305	092500	25627804	1359	1361	1361	1358	647
603	20250305	092400	24748988	1359	1359	1359	1359	0
604	20250305	092300	24748988	1359	1359	1359	1359	0
605	20250305	092200	24748988	1359	1359	1359	1359	18
606	20250305	092100	24724526	1358	1361	1361	1358	552
607	20250305	092000	23973524	1364	1361	1365	1361	7
608	20250305	091900	23963975	1366	1366	1366	1366	10
609	20250305	091800	23950315	1361	1361	1361	1361	2
610	20250305	091700	23947593	1368	1368	1368	1368	0
611	20250305	091600	23947593	1368	1368	1368	1368	4
612	20250305	091500	23942121	1360	1360	1360	1360	0
613	20250305	091400	23942121	1360	1360	1368	1360	338
614	20250305	091300	23482409	1360	1360	1360	1360	0
615	20250305	091200	23482409	1360	1360	1360	1360	14
616	20250305	091100	23463369	1365	1366	1367	1358	307
617	20250305	091000	23045165	1355	1371	1371	1355	7969
618	20250305	090900	12126003	1355	1371	1372	1355	8466
619	20250305	090800	526282	1372	1372	1372	1372	0
620	20250305	090700	526282	1372	1373	1374	1372	5
621	20250305	090600	519415	1360	1372	1377	1360	353
622	20250305	090500	35568	1372	1372	1372	1372	0
623	20250305	090400	35568	1372	1372	1372	1372	0
624	20250305	090300	35568	1372	1372	1372	1372	0
625	20250305	090200	35568	1372	1372	1372	1372	0
626	20250305	090100	35568	1372	1372	1372	1372	0
627	20250305	090000	35568	1372	1359	1372	1359	26