KissMeData/082210/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	195900	57760058	1581	1581	1581	1581	567
3	20250305	195800	57760058	1581	1581	1581	1581	0
4	20250305	195700	57760058	1581	1581	1581	1581	0
5	20250305	195600	57760058	1581	1581	1581	1581	0
6	20250305	195500	57760058	1581	1581	1581	1581	0
7	20250305	195400	57760058	1581	1581	1581	1581	0
8	20250305	195300	57760058	1581	1581	1581	1581	0
9	20250305	195200	57760058	1581	1581	1581	1581	0
10	20250305	195100	57760058	1581	1581	1581	1581	0
11	20250305	195000	57760058	1581	1581	1581	1581	0
12	20250305	194900	57760058	1581	1581	1581	1581	0
13	20250305	194800	57760058	1581	1581	1581	1581	0
14	20250305	194700	57760058	1581	1581	1581	1581	0
15	20250305	194600	57760058	1581	1581	1581	1581	0
16	20250305	194500	57760058	1581	1581	1581	1581	0
17	20250305	194400	57760058	1581	1581	1581	1581	0
18	20250305	194300	57760058	1581	1581	1581	1581	0
19	20250305	194200	57760058	1581	1581	1581	1581	0
20	20250305	194100	57760058	1581	1581	1581	1581	0
21	20250305	194000	57760058	1581	1581	1581	1581	0
22	20250305	193900	57760058	1581	1581	1581	1581	0
23	20250305	193800	57760058	1581	1581	1581	1581	0
24	20250305	193700	57760058	1581	1581	1581	1581	0
25	20250305	193600	57760058	1581	1581	1581	1581	0
26	20250305	193500	57760058	1581	1581	1581	1581	0
27	20250305	193400	57760058	1581	1581	1581	1581	0
28	20250305	193300	57760058	1581	1581	1581	1581	0
29	20250305	193200	57760058	1581	1581	1581	1581	0
30	20250305	193100	57760058	1581	1581	1581	1581	0
31	20250305	193000	57760058	1581	1581	1581	1581	0
32	20250305	192900	57760058	1581	1581	1581	1581	567
33	20250305	192800	57760058	1581	1581	1581	1581	0
34	20250305	192700	57760058	1581	1581	1581	1581	0
35	20250305	192600	57760058	1581	1581	1581	1581	0
36	20250305	192500	57760058	1581	1581	1581	1581	0
37	20250305	192400	57760058	1581	1581	1581	1581	0
38	20250305	192300	57760058	1581	1581	1581	1581	0
39	20250305	192200	57760058	1581	1581	1581	1581	0
40	20250305	192100	57760058	1581	1581	1581	1581	0
41	20250305	192000	57760058	1581	1581	1581	1581	0
42	20250305	191900	57760058	1581	1581	1581	1581	0
43	20250305	191800	57760058	1581	1581	1581	1581	0
44	20250305	191700	57760058	1581	1581	1581	1581	0
45	20250305	191600	57760058	1581	1581	1581	1581	0
46	20250305	191500	57760058	1581	1581	1581	1581	0
47	20250305	191400	57760058	1581	1581	1581	1581	0
48	20250305	191300	57760058	1581	1581	1581	1581	0
49	20250305	191200	57760058	1581	1581	1581	1581	0
50	20250305	191100	57760058	1581	1581	1581	1581	0
51	20250305	191000	57760058	1581	1581	1581	1581	0
52	20250305	190900	57760058	1581	1581	1581	1581	0
53	20250305	190800	57760058	1581	1581	1581	1581	0
54	20250305	190700	57760058	1581	1581	1581	1581	0
55	20250305	190600	57760058	1581	1581	1581	1581	0
56	20250305	190500	57760058	1581	1581	1581	1581	0
57	20250305	190400	57760058	1581	1581	1581	1581	0
58	20250305	190300	57760058	1581	1581	1581	1581	0
59	20250305	190200	57760058	1581	1581	1581	1581	0
60	20250305	190100	57760058	1581	1581	1581	1581	0
61	20250305	190000	57760058	1581	1581	1581	1581	0
62	20250305	185900	57760058	1581	1581	1581	1581	567
63	20250305	185800	57760058	1581	1581	1581	1581	0
64	20250305	185700	57760058	1581	1581	1581	1581	0
65	20250305	185600	57760058	1581	1581	1581	1581	0
66	20250305	185500	57760058	1581	1581	1581	1581	0
67	20250305	185400	57760058	1581	1581	1581	1581	0
68	20250305	185300	57760058	1581	1581	1581	1581	0
69	20250305	185200	57760058	1581	1581	1581	1581	0
70	20250305	185100	57760058	1581	1581	1581	1581	0
71	20250305	185000	57760058	1581	1581	1581	1581	0
72	20250305	184900	57760058	1581	1581	1581	1581	0
73	20250305	184800	57760058	1581	1581	1581	1581	0
74	20250305	184700	57760058	1581	1581	1581	1581	0
75	20250305	184600	57760058	1581	1581	1581	1581	0
76	20250305	184500	57760058	1581	1581	1581	1581	0
77	20250305	184400	57760058	1581	1581	1581	1581	0
78	20250305	184300	57760058	1581	1581	1581	1581	0
79	20250305	184200	57760058	1581	1581	1581	1581	0
80	20250305	184100	57760058	1581	1581	1581	1581	0
81	20250305	184000	57760058	1581	1581	1581	1581	0
82	20250305	183900	57760058	1581	1581	1581	1581	0
83	20250305	183800	57760058	1581	1581	1581	1581	0
84	20250305	183700	57760058	1581	1581	1581	1581	0
85	20250305	183600	57760058	1581	1581	1581	1581	0
86	20250305	183500	57760058	1581	1581	1581	1581	0
87	20250305	183400	57760058	1581	1581	1581	1581	0
88	20250305	183300	57760058	1581	1581	1581	1581	0
89	20250305	183200	57760058	1581	1581	1581	1581	0
90	20250305	183100	57760058	1581	1581	1581	1581	0
91	20250305	183000	57760058	1581	1581	1581	1581	0
92	20250305	182900	57760058	1581	1581	1581	1581	567
93	20250305	182800	57760058	1581	1581	1581	1581	0
94	20250305	182700	57760058	1581	1581	1581	1581	0
95	20250305	182600	57760058	1581	1581	1581	1581	0
96	20250305	182500	57760058	1581	1581	1581	1581	0
97	20250305	182400	57760058	1581	1581	1581	1581	0
98	20250305	182300	57760058	1581	1581	1581	1581	0
99	20250305	182200	57760058	1581	1581	1581	1581	0
100	20250305	182100	57760058	1581	1581	1581	1581	0
101	20250305	182000	57760058	1581	1581	1581	1581	0
102	20250305	181900	57760058	1581	1581	1581	1581	0
103	20250305	181800	57760058	1581	1581	1581	1581	0
104	20250305	181700	57760058	1581	1581	1581	1581	0
105	20250305	181600	57760058	1581	1581	1581	1581	0
106	20250305	181500	57760058	1581	1581	1581	1581	0
107	20250305	181400	57760058	1581	1581	1581	1581	0
108	20250305	181300	57760058	1581	1581	1581	1581	0
109	20250305	181200	57760058	1581	1581	1581	1581	0
110	20250305	181100	57760058	1581	1581	1581	1581	0
111	20250305	181000	57760058	1581	1581	1581	1581	0
112	20250305	180900	57760058	1581	1581	1581	1581	0
113	20250305	180800	57760058	1581	1581	1581	1581	0
114	20250305	180700	57760058	1581	1581	1581	1581	0
115	20250305	180600	57760058	1581	1581	1581	1581	0
116	20250305	180500	57760058	1581	1581	1581	1581	0
117	20250305	180400	57760058	1581	1581	1581	1581	0
118	20250305	180300	57760058	1581	1581	1581	1581	0
119	20250305	180200	57760058	1581	1581	1581	1581	0
120	20250305	180100	57760058	1581	1581	1581	1581	0
121	20250305	180000	57760058	1581	1581	1581	1581	0
122	20250305	175900	57760058	1581	1581	1581	1581	567
123	20250305	175800	57760058	1581	1581	1581	1581	0
124	20250305	175700	57760058	1581	1581	1581	1581	0
125	20250305	175600	57760058	1581	1581	1581	1581	0
126	20250305	175500	57760058	1581	1581	1581	1581	0
127	20250305	175400	57760058	1581	1581	1581	1581	0
128	20250305	175300	57760058	1581	1581	1581	1581	0
129	20250305	175200	57760058	1581	1581	1581	1581	0
130	20250305	175100	57760058	1581	1581	1581	1581	0
131	20250305	175000	57760058	1581	1581	1581	1581	0
132	20250305	174900	57760058	1581	1581	1581	1581	0
133	20250305	174800	57760058	1581	1581	1581	1581	0
134	20250305	174700	57760058	1581	1581	1581	1581	0
135	20250305	174600	57760058	1581	1581	1581	1581	0
136	20250305	174500	57760058	1581	1581	1581	1581	0
137	20250305	174400	57760058	1581	1581	1581	1581	0
138	20250305	174300	57760058	1581	1581	1581	1581	0
139	20250305	174200	57760058	1581	1581	1581	1581	0
140	20250305	174100	57760058	1581	1581	1581	1581	0
141	20250305	174000	57760058	1581	1581	1581	1581	0
142	20250305	173900	57760058	1581	1581	1581	1581	0
143	20250305	173800	57760058	1581	1581	1581	1581	0
144	20250305	173700	57760058	1581	1581	1581	1581	0
145	20250305	173600	57760058	1581	1581	1581	1581	0
146	20250305	173500	57760058	1581	1581	1581	1581	0
147	20250305	173400	57760058	1581	1581	1581	1581	0
148	20250305	173300	57760058	1581	1581	1581	1581	0
149	20250305	173200	57760058	1581	1581	1581	1581	0
150	20250305	173100	57760058	1581	1581	1581	1581	0
151	20250305	173000	57760058	1581	1581	1581	1581	0
152	20250305	172900	57760058	1581	1581	1581	1581	567
153	20250305	172800	57760058	1581	1581	1581	1581	0
154	20250305	172700	57760058	1581	1581	1581	1581	0
155	20250305	172600	57760058	1581	1581	1581	1581	0
156	20250305	172500	57760058	1581	1581	1581	1581	0
157	20250305	172400	57760058	1581	1581	1581	1581	0
158	20250305	172300	57760058	1581	1581	1581	1581	0
159	20250305	172200	57760058	1581	1581	1581	1581	0
160	20250305	172100	57760058	1581	1581	1581	1581	0
161	20250305	172000	57760058	1581	1581	1581	1581	0
162	20250305	171900	57760058	1581	1581	1581	1581	0
163	20250305	171800	57760058	1581	1581	1581	1581	0
164	20250305	171700	57760058	1581	1581	1581	1581	0
165	20250305	171600	57760058	1581	1581	1581	1581	0
166	20250305	171500	57760058	1581	1581	1581	1581	0
167	20250305	171400	57760058	1581	1581	1581	1581	0
168	20250305	171300	57760058	1581	1581	1581	1581	0
169	20250305	171200	57760058	1581	1581	1581	1581	0
170	20250305	171100	57760058	1581	1581	1581	1581	0
171	20250305	171000	57760058	1581	1581	1581	1581	0
172	20250305	170900	57760058	1581	1581	1581	1581	0
173	20250305	170800	57760058	1581	1581	1581	1581	0
174	20250305	170700	57760058	1581	1581	1581	1581	0
175	20250305	170600	57760058	1581	1581	1581	1581	0
176	20250305	170500	57760058	1581	1581	1581	1581	0
177	20250305	170400	57760058	1581	1581	1581	1581	0
178	20250305	170300	57760058	1581	1581	1581	1581	0
179	20250305	170200	57760058	1581	1581	1581	1581	0
180	20250305	170100	57760058	1581	1581	1581	1581	0
181	20250305	170000	57760058	1581	1581	1581	1581	0
182	20250305	165900	57760058	1581	1581	1581	1581	567
183	20250305	165800	57760058	1581	1581	1581	1581	0
184	20250305	165700	57760058	1581	1581	1581	1581	0
185	20250305	165600	57760058	1581	1581	1581	1581	0
186	20250305	165500	57760058	1581	1581	1581	1581	0
187	20250305	165400	57760058	1581	1581	1581	1581	0
188	20250305	165300	57760058	1581	1581	1581	1581	0
189	20250305	165200	57760058	1581	1581	1581	1581	0
190	20250305	165100	57760058	1581	1581	1581	1581	0
191	20250305	165000	57760058	1581	1581	1581	1581	0
192	20250305	164900	57760058	1581	1581	1581	1581	0
193	20250305	164800	57760058	1581	1581	1581	1581	0
194	20250305	164700	57760058	1581	1581	1581	1581	0
195	20250305	164600	57760058	1581	1581	1581	1581	0
196	20250305	164500	57760058	1581	1581	1581	1581	0
197	20250305	164400	57760058	1581	1581	1581	1581	0
198	20250305	164300	57760058	1581	1581	1581	1581	0
199	20250305	164200	57760058	1581	1581	1581	1581	0
200	20250305	164100	57760058	1581	1581	1581	1581	0
201	20250305	164000	57760058	1581	1581	1581	1581	0
202	20250305	163900	57760058	1581	1581	1581	1581	0
203	20250305	163800	57760058	1581	1581	1581	1581	0
204	20250305	163700	57760058	1581	1581	1581	1581	0
205	20250305	163600	57760058	1581	1581	1581	1581	0
206	20250305	163500	57760058	1581	1581	1581	1581	0
207	20250305	163400	57760058	1581	1581	1581	1581	0
208	20250305	163300	57760058	1581	1581	1581	1581	0
209	20250305	163200	57760058	1581	1581	1581	1581	0
210	20250305	163100	57760058	1581	1581	1581	1581	0
211	20250305	163000	57760058	1581	1581	1581	1581	0
212	20250305	162900	57760058	1581	1581	1581	1581	567
213	20250305	162800	57760058	1581	1581	1581	1581	0
214	20250305	162700	57760058	1581	1581	1581	1581	0
215	20250305	162600	57760058	1581	1581	1581	1581	0
216	20250305	162500	57760058	1581	1581	1581	1581	0
217	20250305	162400	57760058	1581	1581	1581	1581	0
218	20250305	162300	57760058	1581	1581	1581	1581	0
219	20250305	162200	57760058	1581	1581	1581	1581	0
220	20250305	162100	57760058	1581	1581	1581	1581	0
221	20250305	162000	57760058	1581	1581	1581	1581	0
222	20250305	161900	57760058	1581	1581	1581	1581	0
223	20250305	161800	57760058	1581	1581	1581	1581	0
224	20250305	161700	57760058	1581	1581	1581	1581	0
225	20250305	161600	57760058	1581	1581	1581	1581	0
226	20250305	161500	57760058	1581	1581	1581	1581	0
227	20250305	161400	57760058	1581	1581	1581	1581	0
228	20250305	161300	57760058	1581	1581	1581	1581	0
229	20250305	161200	57760058	1581	1581	1581	1581	0
230	20250305	161100	57760058	1581	1581	1581	1581	0
231	20250305	161000	57760058	1581	1581	1581	1581	0
232	20250305	160900	57760058	1581	1581	1581	1581	0
233	20250305	160800	57760058	1581	1581	1581	1581	0
234	20250305	160700	57760058	1581	1581	1581	1581	0
235	20250305	160600	57760058	1581	1581	1581	1581	0
236	20250305	160500	57760058	1581	1581	1581	1581	0
237	20250305	160400	57760058	1581	1581	1581	1581	0
238	20250305	160300	57760058	1581	1581	1581	1581	0
239	20250305	160200	57760058	1581	1581	1581	1581	0
240	20250305	160100	57760058	1581	1581	1581	1581	0
241	20250305	160000	57760058	1581	1581	1581	1581	0
242	20250305	155900	57760058	1581	1581	1581	1581	567
243	20250305	155800	57760058	1581	1581	1581	1581	0
244	20250305	155700	57760058	1581	1581	1581	1581	0
245	20250305	155600	57760058	1581	1581	1581	1581	0
246	20250305	155500	57760058	1581	1581	1581	1581	0
247	20250305	155400	57760058	1581	1581	1581	1581	0
248	20250305	155300	57760058	1581	1581	1581	1581	0
249	20250305	155200	57760058	1581	1581	1581	1581	0
250	20250305	155100	57760058	1581	1581	1581	1581	0
251	20250305	155000	57760058	1581	1581	1581	1581	0
252	20250305	154900	57760058	1581	1581	1581	1581	0
253	20250305	154800	57760058	1581	1581	1581	1581	0
254	20250305	154700	57760058	1581	1581	1581	1581	0
255	20250305	154600	57760058	1581	1581	1581	1581	0
256	20250305	154500	57760058	1581	1581	1581	1581	0
257	20250305	154400	57760058	1581	1581	1581	1581	0
258	20250305	154300	57760058	1581	1581	1581	1581	0
259	20250305	154200	57760058	1581	1581	1581	1581	0
260	20250305	154100	57760058	1581	1581	1581	1581	0
261	20250305	154000	57760058	1581	1581	1581	1581	0
262	20250305	153900	57760058	1581	1581	1581	1581	0
263	20250305	153800	57760058	1581	1581	1581	1581	0
264	20250305	153700	57760058	1581	1581	1581	1581	0
265	20250305	153600	57760058	1581	1581	1581	1581	0
266	20250305	153500	57760058	1581	1581	1581	1581	0
267	20250305	153400	57760058	1581	1581	1581	1581	0
268	20250305	153300	57760058	1581	1581	1581	1581	0
269	20250305	153200	57760058	1581	1581	1581	1581	0
270	20250305	153100	57760058	1581	1581	1581	1581	0
271	20250305	153000	57760058	1581	1581	1581	1581	567
272	20250305	152900	56863631	1582	1582	1582	1582	0
273	20250305	152800	56863631	1582	1582	1582	1582	0
274	20250305	152700	56863631	1582	1582	1582	1582	0
275	20250305	152600	56863631	1582	1582	1582	1582	0
276	20250305	152500	56863631	1582	1582	1582	1582	0
277	20250305	152400	56863631	1582	1582	1582	1582	0
278	20250305	152300	56863631	1582	1582	1582	1582	0
279	20250305	152200	56863631	1582	1582	1582	1582	0
280	20250305	152100	56863631	1582	1582	1582	1582	0
281	20250305	152000	56863631	1582	1582	1582	1582	0
282	20250305	151900	56863631	1582	1576	1582	1576	520
283	20250305	151800	56044087	1583	1583	1583	1576	125
284	20250305	151700	55846289	1583	1576	1583	1576	30
285	20250305	151600	55798995	1583	1583	1583	1583	8
286	20250305	151500	55786331	1583	1576	1583	1576	4
287	20250305	151400	55780007	1583	1583	1583	1583	0
288	20250305	151300	55780007	1583	1583	1583	1583	0
289	20250305	151200	55780007	1583	1583	1583	1583	165
290	20250305	151100	55518812	1583	1583	1583	1583	0
291	20250305	151000	55518812	1583	1583	1583	1583	17
292	20250305	150900	55491901	1586	1578	1587	1578	1380
293	20250305	150800	53308164	1578	1578	1578	1578	0
294	20250305	150700	53308164	1578	1578	1578	1578	0
295	20250305	150600	53308164	1578	1578	1578	1578	2
296	20250305	150500	53305008	1578	1575	1578	1556	824
297	20250305	150400	52016846	1577	1575	1577	1569	202
298	20250305	150300	51698759	1575	1575	1575	1575	0
299	20250305	150200	51698759	1575	1570	1575	1570	231
300	20250305	150100	51336084	1575	1575	1575	1575	0
301	20250305	150000	51336084	1575	1575	1575	1575	0
302	20250305	145900	51336084	1575	1575	1575	1575	0
303	20250305	145800	51336084	1575	1575	1575	1575	1
304	20250305	145700	51334509	1575	1575	1575	1575	0
305	20250305	145600	51334509	1575	1575	1575	1575	0
306	20250305	145500	51334509	1575	1575	1575	1575	0
307	20250305	145400	51334509	1575	1575	1575	1575	529
308	20250305	145300	50501334	1575	1575	1575	1575	349
309	20250305	145200	49951659	1575	1571	1575	1571	243
310	20250305	145100	49569794	1571	1571	1571	1571	0
311	20250305	145000	49569794	1571	1571	1571	1571	0
312	20250305	144900	49569794	1571	1571	1571	1571	3
313	20250305	144800	49565081	1571	1570	1571	1570	6
314	20250305	144700	49555660	1571	1571	1571	1571	0
315	20250305	144600	49555660	1571	1571	1571	1571	0
316	20250305	144500	49555660	1571	1571	1571	1564	3
317	20250305	144400	49550954	1574	1564	1574	1564	12
318	20250305	144300	49532166	1574	1574	1574	1574	0
319	20250305	144200	49532166	1574	1574	1574	1574	0
320	20250305	144100	49532166	1574	1574	1574	1574	0
321	20250305	144000	49532166	1574	1574	1574	1574	0
322	20250305	143900	49532166	1574	1574	1574	1574	100
323	20250305	143800	49374766	1574	1574	1574	1574	100
324	20250305	143700	49217366	1575	1575	1575	1575	0
325	20250305	143600	49217366	1575	1575	1575	1575	0
326	20250305	143500	49217366	1575	1560	1575	1560	1401
327	20250305	143400	47025217	1560	1560	1560	1560	0
328	20250305	143300	47025217	1560	1557	1560	1554	650
329	20250305	143200	46012049	1557	1557	1557	1557	0
330	20250305	143100	46012049	1557	1554	1557	1554	41
331	20250305	143000	45948332	1558	1558	1558	1558	0
332	20250305	142900	45948332	1558	1558	1558	1558	0
333	20250305	142800	45948332	1558	1558	1558	1558	0
334	20250305	142700	45948332	1558	1558	1558	1558	0
335	20250305	142600	45948332	1558	1558	1558	1558	0
336	20250305	142500	45948332	1558	1553	1558	1553	8
337	20250305	142400	45935903	1558	1558	1558	1558	0
338	20250305	142300	45935903	1558	1558	1558	1558	0
339	20250305	142200	45935903	1558	1554	1558	1553	8
340	20250305	142100	45923470	1558	1558	1558	1558	4
341	20250305	142000	45917238	1559	1554	1559	1554	20
342	20250305	141900	45886108	1559	1559	1559	1554	12
343	20250305	141800	45867410	1553	1553	1553	1553	7
344	20250305	141700	45856539	1559	1559	1559	1559	0
345	20250305	141600	45856539	1559	1553	1559	1553	8
346	20250305	141500	45844109	1559	1554	1559	1553	7
347	20250305	141400	45833231	1559	1559	1559	1559	0
348	20250305	141300	45833231	1559	1553	1559	1553	10
349	20250305	141200	45817695	1559	1559	1559	1559	0
350	20250305	141100	45817695	1559	1559	1559	1559	0
351	20250305	141000	45817695	1559	1553	1559	1553	15
352	20250305	140900	45794394	1559	1559	1559	1559	0
353	20250305	140800	45794394	1559	1553	1559	1553	9
354	20250305	140700	45780411	1559	1559	1559	1559	0
355	20250305	140600	45780411	1559	1559	1559	1559	0
356	20250305	140500	45780411	1559	1559	1559	1559	0
357	20250305	140400	45780411	1559	1559	1559	1559	0
358	20250305	140300	45780411	1559	1559	1559	1559	0
359	20250305	140200	45780411	1559	1554	1559	1553	122
360	20250305	140100	45590928	1559	1559	1559	1559	97
361	20250305	140000	45439705	1559	1559	1559	1559	0
362	20250305	135900	45439705	1559	1559	1559	1559	0
363	20250305	135800	45439705	1559	1559	1559	1559	0
364	20250305	135700	45439705	1559	1559	1559	1559	10
365	20250305	135600	45424115	1559	1559	1559	1559	0
366	20250305	135500	45424115	1559	1559	1559	1559	0
367	20250305	135400	45424115	1559	1559	1559	1559	0
368	20250305	135300	45424115	1559	1559	1559	1559	0
369	20250305	135200	45424115	1559	1559	1559	1559	0
370	20250305	135100	45424115	1559	1559	1559	1559	0
371	20250305	135000	45424115	1559	1559	1559	1559	0
372	20250305	134900	45424115	1559	1559	1559	1559	0
373	20250305	134800	45424115	1559	1559	1559	1559	0
374	20250305	134700	45424115	1559	1559	1559	1559	0
375	20250305	134600	45424115	1559	1559	1559	1559	0
376	20250305	134500	45424115	1559	1559	1559	1559	0
377	20250305	134400	45424115	1559	1559	1559	1559	0
378	20250305	134300	45424115	1559	1559	1559	1559	0
379	20250305	134200	45424115	1559	1559	1559	1559	0
380	20250305	134100	45424115	1559	1559	1559	1559	0
381	20250305	134000	45424115	1559	1554	1559	1553	1066
382	20250305	133900	43767541	1554	1555	1557	1554	667
383	20250305	133800	42730360	1559	1559	1559	1559	0
384	20250305	133700	42730360	1559	1559	1559	1559	0
385	20250305	133600	42730360	1559	1559	1559	1559	0
386	20250305	133500	42730360	1559	1555	1559	1555	5
387	20250305	133400	42722581	1559	1559	1559	1559	0
388	20250305	133300	42722581	1559	1559	1559	1559	0
389	20250305	133200	42722581	1559	1555	1559	1555	7
390	20250305	133100	42711692	1559	1559	1559	1559	1
391	20250305	133000	42710133	1555	1559	1559	1555	25
392	20250305	132900	42671178	1560	1560	1560	1560	0
393	20250305	132800	42671178	1560	1560	1560	1560	0
394	20250305	132700	42671178	1560	1560	1560	1560	0
395	20250305	132600	42671178	1560	1560	1560	1560	1
396	20250305	132500	42669618	1555	1555	1555	1555	4
397	20250305	132400	42663398	1560	1560	1560	1560	1
398	20250305	132300	42661838	1555	1555	1555	1555	10
399	20250305	132200	42646288	1560	1560	1560	1560	0
400	20250305	132100	42646288	1560	1560	1560	1560	11
401	20250305	132000	42629128	1555	1555	1555	1555	2
402	20250305	131900	42626018	1560	1560	1560	1560	1
403	20250305	131800	42624458	1555	1555	1555	1555	6
404	20250305	131700	42615128	1560	1560	1560	1560	0
405	20250305	131600	42615128	1560	1560	1560	1560	0
406	20250305	131500	42615128	1560	1555	1560	1555	5
407	20250305	131400	42607348	1560	1560	1560	1560	1
408	20250305	131300	42605788	1555	1555	1555	1555	6
409	20250305	131200	42596458	1560	1560	1560	1560	0
410	20250305	131100	42596458	1560	1556	1560	1555	7
411	20250305	131000	42585567	1560	1560	1560	1556	5
412	20250305	130900	42577779	1555	1555	1555	1555	6
413	20250305	130800	42568449	1560	1555	1560	1555	17
414	20250305	130700	42541964	1560	1560	1560	1560	0
415	20250305	130600	42541964	1560	1560	1560	1560	0
416	20250305	130500	42541964	1560	1560	1560	1560	1
417	20250305	130400	42540404	1563	1563	1563	1563	0
418	20250305	130300	42540404	1563	1563	1563	1563	0
419	20250305	130200	42540404	1563	1563	1563	1563	0
420	20250305	130100	42540404	1563	1563	1563	1563	0
421	20250305	130000	42540404	1563	1563	1563	1563	0
422	20250305	125900	42540404	1563	1563	1563	1563	0
423	20250305	125800	42540404	1563	1563	1563	1563	0
424	20250305	125700	42540404	1563	1563	1563	1563	0
425	20250305	125600	42540404	1563	1563	1563	1563	0
426	20250305	125500	42540404	1563	1563	1563	1563	0
427	20250305	125400	42540404	1563	1563	1563	1563	0
428	20250305	125300	42540404	1563	1563	1563	1563	0
429	20250305	125200	42540404	1563	1563	1563	1563	0
430	20250305	125100	42540404	1563	1563	1563	1563	0
431	20250305	125000	42540404	1563	1563	1563	1563	1
432	20250305	124900	42538841	1560	1560	1560	1560	0
433	20250305	124800	42538841	1560	1560	1560	1560	250
434	20250305	124700	42148841	1560	1560	1560	1560	0
435	20250305	124600	42148841	1560	1560	1560	1560	0
436	20250305	124500	42148841	1560	1560	1560	1560	1
437	20250305	124400	42147281	1560	1560	1560	1560	0
438	20250305	124300	42147281	1560	1560	1560	1560	1
439	20250305	124200	42145721	1552	1552	1552	1552	0
440	20250305	124100	42145721	1552	1552	1552	1552	0
441	20250305	124000	42145721	1552	1552	1552	1552	0
442	20250305	123900	42145721	1552	1552	1552	1552	11
443	20250305	123800	42128649	1551	1551	1551	1551	0
444	20250305	123700	42128649	1551	1551	1551	1551	60
445	20250305	123600	42035589	1552	1552	1552	1552	167
446	20250305	123500	41776405	1551	1551	1551	1551	2
447	20250305	123400	41773303	1552	1552	1552	1552	35
448	20250305	123300	41718983	1552	1552	1552	1552	120
449	20250305	123200	41532743	1552	1552	1552	1552	348
450	20250305	123100	40992647	1560	1560	1560	1560	0
451	20250305	123000	40992647	1560	1560	1560	1560	0
452	20250305	122900	40992647	1560	1560	1560	1560	0
453	20250305	122800	40992647	1560	1560	1560	1560	0
454	20250305	122700	40992647	1560	1560	1560	1560	0
455	20250305	122600	40992647	1560	1560	1560	1560	0
456	20250305	122500	40992647	1560	1560	1560	1560	0
457	20250305	122400	40992647	1560	1560	1560	1560	0
458	20250305	122300	40992647	1560	1560	1560	1560	0
459	20250305	122200	40992647	1560	1560	1560	1560	0
460	20250305	122100	40992647	1560	1560	1560	1560	0
461	20250305	122000	40992647	1560	1560	1560	1560	0
462	20250305	121900	40992647	1560	1560	1560	1560	0
463	20250305	121800	40992647	1560	1560	1560	1560	0
464	20250305	121700	40992647	1560	1560	1560	1560	0
465	20250305	121600	40992647	1560	1560	1560	1560	2
466	20250305	121500	40989527	1560	1560	1560	1560	0
467	20250305	121400	40989527	1560	1560	1560	1560	5
468	20250305	121300	40981727	1560	1560	1560	1560	1
469	20250305	121200	40980167	1560	1560	1560	1560	0
470	20250305	121100	40980167	1560	1560	1560	1560	1
471	20250305	121000	40978607	1551	1551	1551	1551	2035
472	20250305	120900	37822322	1561	1561	1561	1561	0
473	20250305	120800	37822322	1561	1561	1561	1561	0
474	20250305	120700	37822322	1561	1561	1561	1561	0
475	20250305	120600	37822322	1561	1561	1561	1561	1
476	20250305	120500	37820761	1551	1552	1552	1551	800
477	20250305	120400	36579229	1563	1563	1563	1563	0
478	20250305	120300	36579229	1563	1563	1563	1563	0
479	20250305	120200	36579229	1563	1563	1563	1563	0
480	20250305	120100	36579229	1563	1563	1563	1563	0
481	20250305	120000	36579229	1563	1563	1563	1563	0
482	20250305	115900	36579229	1563	1563	1563	1563	0
483	20250305	115800	36579229	1563	1563	1563	1563	1
484	20250305	115700	36577666	1553	1553	1553	1553	40
485	20250305	115600	36515546	1567	1567	1567	1567	0
486	20250305	115500	36515546	1567	1567	1567	1567	0
487	20250305	115400	36515546	1567	1567	1567	1567	0
488	20250305	115300	36515546	1567	1567	1567	1567	0
489	20250305	115200	36515546	1567	1567	1567	1567	0
490	20250305	115100	36515546	1567	1567	1567	1567	0
491	20250305	115000	36515546	1567	1564	1567	1564	16
492	20250305	114900	36490513	1564	1563	1564	1553	852
493	20250305	114800	35159335	1563	1563	1563	1563	1
494	20250305	114700	35157772	1566	1566	1566	1566	0
495	20250305	114600	35157772	1566	1566	1566	1566	0
496	20250305	114500	35157772	1566	1566	1566	1566	0
497	20250305	114400	35157772	1566	1566	1566	1566	0
498	20250305	114300	35157772	1566	1566	1566	1566	10
499	20250305	114200	35142112	1566	1553	1567	1553	13
500	20250305	114100	35121896	1568	1558	1568	1554	40
501	20250305	114000	35059576	1568	1568	1568	1568	1
502	20250305	113900	35058008	1571	1571	1571	1571	0
503	20250305	113800	35058008	1571	1571	1571	1571	0
504	20250305	113700	35058008	1571	1571	1571	1571	0
505	20250305	113600	35058008	1571	1571	1571	1571	0
506	20250305	113500	35058008	1571	1561	1571	1558	101
507	20250305	113400	34900569	1575	1575	1575	1575	0
508	20250305	113300	34900569	1575	1576	1576	1562	1618
509	20250305	113200	32373213	1577	1577	1577	1577	0
510	20250305	113100	32373213	1577	1577	1577	1577	0
511	20250305	113000	32373213	1577	1577	1577	1577	0
512	20250305	112900	32373213	1577	1577	1577	1577	0
513	20250305	112800	32373213	1577	1577	1577	1577	0
514	20250305	112700	32373213	1577	1577	1577	1577	10
515	20250305	112600	32357443	1577	1577	1577	1577	0
516	20250305	112500	32357443	1577	1577	1577	1577	0
517	20250305	112400	32357443	1577	1577	1577	1577	0
518	20250305	112300	32357443	1577	1577	1577	1577	3
519	20250305	112200	32352712	1565	1566	1566	1565	1136
520	20250305	112100	30574756	1566	1566	1566	1566	1
521	20250305	112000	30573190	1577	1577	1577	1577	0
522	20250305	111900	30573190	1577	1577	1577	1577	1
523	20250305	111800	30571613	1578	1578	1578	1578	0
524	20250305	111700	30571613	1578	1578	1578	1578	0
525	20250305	111600	30571613	1578	1566	1578	1566	4
526	20250305	111500	30565313	1579	1579	1579	1579	0
527	20250305	111400	30565313	1579	1578	1579	1578	3
528	20250305	111300	30560578	1579	1579	1579	1579	0
529	20250305	111200	30560578	1579	1570	1579	1568	1028
530	20250305	111100	28948607	1581	1581	1581	1581	0
531	20250305	111000	28948607	1581	1581	1581	1581	0
532	20250305	110900	28948607	1581	1581	1581	1581	2
533	20250305	110800	28945445	1581	1581	1581	1581	1
534	20250305	110700	28943864	1581	1580	1581	1568	593
535	20250305	110600	28013763	1581	1581	1581	1581	14
536	20250305	110500	27991629	1581	1581	1581	1581	7
537	20250305	110400	27980562	1581	1576	1581	1576	1216
538	20250305	110300	26060255	1576	1576	1576	1576	1
539	20250305	110200	26058679	1576	1576	1576	1576	0
540	20250305	110100	26058679	1576	1576	1576	1576	0
541	20250305	110000	26058679	1576	1576	1576	1576	0
542	20250305	105900	26058679	1576	1576	1576	1576	1
543	20250305	105800	26057103	1576	1576	1576	1576	2
544	20250305	105700	26053951	1576	1576	1576	1576	1
545	20250305	105600	26052375	1576	1576	1576	1576	1
546	20250305	105500	26050799	1576	1576	1576	1576	0
547	20250305	105400	26050799	1576	1576	1576	1576	8
548	20250305	105300	26038191	1576	1576	1576	1576	0
549	20250305	105200	26038191	1576	1576	1576	1576	1
550	20250305	105100	26036615	1576	1576	1576	1576	2
551	20250305	105000	26033463	1576	1576	1576	1576	0
552	20250305	104900	26033463	1576	1576	1576	1576	0
553	20250305	104800	26033463	1576	1566	1576	1566	11
554	20250305	104700	26016182	1576	1576	1576	1576	1
555	20250305	104600	26014606	1576	1576	1576	1576	1
556	20250305	104500	26013030	1576	1576	1576	1576	0
557	20250305	104400	26013030	1576	1576	1576	1576	2
558	20250305	104300	26009878	1576	1576	1576	1576	1
559	20250305	104200	26008302	1576	1576	1576	1576	9
560	20250305	104100	25994118	1576	1576	1576	1576	2
561	20250305	104000	25990966	1576	1576	1576	1576	4
562	20250305	103900	25984662	1576	1557	1576	1557	2476
563	20250305	103800	22129208	1557	1555	1557	1555	69
564	20250305	103700	22021840	1557	1553	1557	1553	4
565	20250305	103600	22015619	1557	1556	1557	1552	4
566	20250305	103500	22009397	1557	1557	1557	1557	0
567	20250305	103400	22009397	1557	1553	1557	1553	168
568	20250305	103300	21748485	1557	1557	1557	1557	2
569	20250305	103200	21745371	1557	1557	1557	1557	0
570	20250305	103100	21745371	1557	1553	1557	1551	702
571	20250305	103000	20656313	1557	1557	1557	1557	3
572	20250305	102900	20651642	1557	1555	1557	1555	114
573	20250305	102800	20474368	1555	1555	1555	1555	1
574	20250305	102700	20472813	1555	1555	1555	1555	33
575	20250305	102600	20421498	1557	1557	1557	1557	1
576	20250305	102500	20419941	1557	1557	1557	1557	0
577	20250305	102400	20419941	1557	1557	1557	1557	9
578	20250305	102300	20405928	1557	1557	1557	1557	0
579	20250305	102200	20405928	1557	1557	1557	1557	2
580	20250305	102100	20402814	1557	1557	1557	1557	2
581	20250305	102000	20399700	1557	1546	1557	1546	60
582	20250305	101900	20306808	1546	1545	1546	1545	52
583	20250305	101800	20226464	1545	1545	1545	1544	1209
584	20250305	101700	18358568	1556	1556	1556	1556	27
585	20250305	101600	18316556	1556	1556	1556	1556	0
586	20250305	101500	18316556	1556	1556	1556	1556	4
587	20250305	101400	18310332	1555	1555	1555	1555	0
588	20250305	101300	18310332	1555	1547	1555	1546	1003
589	20250305	101200	16759645	1559	1559	1559	1559	67
590	20250305	101100	16655192	1558	1557	1558	1557	10
591	20250305	101000	16639615	1544	1544	1544	1544	1
592	20250305	100900	16638071	1544	1543	1544	1543	5
593	20250305	100800	16630354	1542	1542	1542	1542	0
594	20250305	100700	16630354	1542	1542	1542	1542	2
595	20250305	100600	16627270	1541	1540	1541	1540	7
596	20250305	100500	16616487	1561	1539	1561	1539	5
597	20250305	100400	16608770	1539	1538	1539	1538	7
598	20250305	100300	16598002	1539	1544	1544	1538	6
599	20250305	100200	16588766	1544	1544	1544	1544	4
600	20250305	100100	16582590	1565	1565	1565	1565	1
601	20250305	100000	16581025	1535	1535	1535	1535	0
602	20250305	095900	16581025	1535	1565	1565	1535	1789
603	20250305	095800	13816356	1566	1566	1566	1566	3
604	20250305	095700	13811658	1566	1566	1566	1565	21
605	20250305	095600	13778783	1566	1566	1566	1566	6
606	20250305	095500	13769387	1578	1578	1578	1578	0
607	20250305	095400	13769387	1578	1578	1578	1578	0
608	20250305	095300	13769387	1578	1578	1578	1578	0
609	20250305	095200	13769387	1578	1578	1578	1578	10
610	20250305	095100	13753607	1578	1578	1578	1578	0
611	20250305	095000	13753607	1578	1578	1578	1578	0
612	20250305	094900	13753607	1578	1578	1578	1578	50
613	20250305	094800	13674707	1578	1578	1578	1578	0
614	20250305	094700	13674707	1578	1578	1578	1578	0
615	20250305	094600	13674707	1578	1578	1578	1578	3
616	20250305	094500	13669973	1578	1578	1578	1578	1
617	20250305	094400	13668395	1578	1564	1578	1563	1006
618	20250305	094300	12095727	1578	1578	1578	1578	0
619	20250305	094200	12095727	1578	1578	1578	1578	0
620	20250305	094100	12095727	1578	1564	1578	1564	1006
621	20250305	094000	10522259	1563	1563	1563	1563	935
622	20250305	093900	9060854	1573	1573	1573	1573	0
623	20250305	093800	9060854	1573	1573	1573	1573	0
624	20250305	093700	9060854	1573	1573	1573	1573	5
625	20250305	093600	9052989	1575	1575	1575	1575	0
626	20250305	093500	9052989	1575	1575	1575	1575	0
627	20250305	093400	9052989	1575	1575	1575	1575	0
628	20250305	093300	9052989	1575	1575	1575	1575	1251
629	20250305	093200	7082664	1575	1575	1575	1575	0
630	20250305	093100	7082664	1575	1575	1575	1575	0
631	20250305	093000	7082664	1575	1583	1583	1575	203
632	20250305	092900	6762835	1578	1578	1578	1578	0
633	20250305	092800	6762835	1578	1578	1578	1578	0
634	20250305	092700	6762835	1578	1578	1578	1578	0
635	20250305	092600	6762835	1578	1578	1578	1578	0
636	20250305	092500	6762835	1578	1578	1578	1578	0
637	20250305	092400	6762835	1578	1578	1578	1578	100
638	20250305	092300	6605035	1575	1575	1575	1575	0
639	20250305	092200	6605035	1575	1575	1575	1575	0
640	20250305	092100	6605035	1575	1575	1575	1575	0
641	20250305	092000	6605035	1575	1575	1575	1575	0
642	20250305	091900	6605035	1575	1575	1575	1575	0
643	20250305	091800	6605035	1575	1575	1575	1575	0
644	20250305	091700	6605035	1575	1576	1576	1575	91
645	20250305	091600	6461689	1583	1576	1583	1576	80
646	20250305	091500	6335602	1576	1577	1577	1576	284
647	20250305	091400	5887913	1576	1576	1576	1576	0
648	20250305	091300	5887913	1576	1576	1576	1576	0
649	20250305	091200	5887913	1576	1576	1576	1576	0
650	20250305	091100	5887913	1576	1576	1576	1576	0
651	20250305	091000	5887913	1576	1577	1577	1576	222
652	20250305	090900	5537941	1580	1580	1580	1580	1
653	20250305	090800	5536361	1585	1585	1585	1585	0
654	20250305	090700	5536361	1585	1585	1585	1585	1
655	20250305	090600	5534776	1592	1592	1592	1592	0
656	20250305	090500	5534776	1592	1592	1592	1592	0
657	20250305	090400	5534776	1592	1592	1592	1592	0
658	20250305	090300	5534776	1592	1576	1592	1576	1337
659	20250305	090200	3427584	1576	1575	1576	1575	1000
660	20250305	090100	1851800	1576	1576	1576	1576	855
661	20250305	090000	504320	1576	1576	1576	1576	45