KissMeData/069460/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	195100	131690051	1238	1238	1238	1238	529
3	20250305	195000	131690051	1238	1238	1238	1238	0
4	20250305	194900	131690051	1238	1238	1238	1238	0
5	20250305	194800	131690051	1238	1238	1238	1238	0
6	20250305	194700	131690051	1238	1238	1238	1238	0
7	20250305	194600	131690051	1238	1238	1238	1238	0
8	20250305	194500	131690051	1238	1238	1238	1238	0
9	20250305	194400	131690051	1238	1238	1238	1238	0
10	20250305	194300	131690051	1238	1238	1238	1238	0
11	20250305	194200	131690051	1238	1238	1238	1238	0
12	20250305	194100	131690051	1238	1238	1238	1238	0
13	20250305	194000	131690051	1238	1238	1238	1238	0
14	20250305	193900	131690051	1238	1238	1238	1238	0
15	20250305	193800	131690051	1238	1238	1238	1238	0
16	20250305	193700	131690051	1238	1238	1238	1238	0
17	20250305	193600	131690051	1238	1238	1238	1238	0
18	20250305	193500	131690051	1238	1238	1238	1238	0
19	20250305	193400	131690051	1238	1238	1238	1238	0
20	20250305	193300	131690051	1238	1238	1238	1238	0
21	20250305	193200	131690051	1238	1238	1238	1238	0
22	20250305	193100	131690051	1238	1238	1238	1238	0
23	20250305	193000	131690051	1238	1238	1238	1238	0
24	20250305	192900	131690051	1238	1238	1238	1238	0
25	20250305	192800	131690051	1238	1238	1238	1238	0
26	20250305	192700	131690051	1238	1238	1238	1238	0
27	20250305	192600	131690051	1238	1238	1238	1238	0
28	20250305	192500	131690051	1238	1238	1238	1238	0
29	20250305	192400	131690051	1238	1238	1238	1238	0
30	20250305	192300	131690051	1238	1238	1238	1238	0
31	20250305	192200	131690051	1238	1238	1238	1238	0
32	20250305	192100	131690051	1238	1238	1238	1238	529
33	20250305	192000	131690051	1238	1238	1238	1238	0
34	20250305	191900	131690051	1238	1238	1238	1238	0
35	20250305	191800	131690051	1238	1238	1238	1238	0
36	20250305	191700	131690051	1238	1238	1238	1238	0
37	20250305	191600	131690051	1238	1238	1238	1238	0
38	20250305	191500	131690051	1238	1238	1238	1238	0
39	20250305	191400	131690051	1238	1238	1238	1238	0
40	20250305	191300	131690051	1238	1238	1238	1238	0
41	20250305	191200	131690051	1238	1238	1238	1238	0
42	20250305	191100	131690051	1238	1238	1238	1238	0
43	20250305	191000	131690051	1238	1238	1238	1238	0
44	20250305	190900	131690051	1238	1238	1238	1238	0
45	20250305	190800	131690051	1238	1238	1238	1238	0
46	20250305	190700	131690051	1238	1238	1238	1238	0
47	20250305	190600	131690051	1238	1238	1238	1238	0
48	20250305	190500	131690051	1238	1238	1238	1238	0
49	20250305	190400	131690051	1238	1238	1238	1238	0
50	20250305	190300	131690051	1238	1238	1238	1238	0
51	20250305	190200	131690051	1238	1238	1238	1238	0
52	20250305	190100	131690051	1238	1238	1238	1238	0
53	20250305	190000	131690051	1238	1238	1238	1238	0
54	20250305	185900	131690051	1238	1238	1238	1238	0
55	20250305	185800	131690051	1238	1238	1238	1238	0
56	20250305	185700	131690051	1238	1238	1238	1238	0
57	20250305	185600	131690051	1238	1238	1238	1238	0
58	20250305	185500	131690051	1238	1238	1238	1238	0
59	20250305	185400	131690051	1238	1238	1238	1238	0
60	20250305	185300	131690051	1238	1238	1238	1238	0
61	20250305	185200	131690051	1238	1238	1238	1238	0
62	20250305	185100	131690051	1238	1238	1238	1238	529
63	20250305	185000	131690051	1238	1238	1238	1238	0
64	20250305	184900	131690051	1238	1238	1238	1238	0
65	20250305	184800	131690051	1238	1238	1238	1238	0
66	20250305	184700	131690051	1238	1238	1238	1238	0
67	20250305	184600	131690051	1238	1238	1238	1238	0
68	20250305	184500	131690051	1238	1238	1238	1238	0
69	20250305	184400	131690051	1238	1238	1238	1238	0
70	20250305	184300	131690051	1238	1238	1238	1238	0
71	20250305	184200	131690051	1238	1238	1238	1238	0
72	20250305	184100	131690051	1238	1238	1238	1238	0
73	20250305	184000	131690051	1238	1238	1238	1238	0
74	20250305	183900	131690051	1238	1238	1238	1238	0
75	20250305	183800	131690051	1238	1238	1238	1238	0
76	20250305	183700	131690051	1238	1238	1238	1238	0
77	20250305	183600	131690051	1238	1238	1238	1238	0
78	20250305	183500	131690051	1238	1238	1238	1238	0
79	20250305	183400	131690051	1238	1238	1238	1238	0
80	20250305	183300	131690051	1238	1238	1238	1238	0
81	20250305	183200	131690051	1238	1238	1238	1238	0
82	20250305	183100	131690051	1238	1238	1238	1238	0
83	20250305	183000	131690051	1238	1238	1238	1238	0
84	20250305	182900	131690051	1238	1238	1238	1238	0
85	20250305	182800	131690051	1238	1238	1238	1238	0
86	20250305	182700	131690051	1238	1238	1238	1238	0
87	20250305	182600	131690051	1238	1238	1238	1238	0
88	20250305	182500	131690051	1238	1238	1238	1238	0
89	20250305	182400	131690051	1238	1238	1238	1238	0
90	20250305	182300	131690051	1238	1238	1238	1238	0
91	20250305	182200	131690051	1238	1238	1238	1238	0
92	20250305	182100	131690051	1238	1238	1238	1238	529
93	20250305	182000	131690051	1238	1238	1238	1238	0
94	20250305	181900	131690051	1238	1238	1238	1238	0
95	20250305	181800	131690051	1238	1238	1238	1238	0
96	20250305	181700	131690051	1238	1238	1238	1238	0
97	20250305	181600	131690051	1238	1238	1238	1238	0
98	20250305	181500	131690051	1238	1238	1238	1238	0
99	20250305	181400	131690051	1238	1238	1238	1238	0
100	20250305	181300	131690051	1238	1238	1238	1238	0
101	20250305	181200	131690051	1238	1238	1238	1238	0
102	20250305	181100	131690051	1238	1238	1238	1238	0
103	20250305	181000	131690051	1238	1238	1238	1238	0
104	20250305	180900	131690051	1238	1238	1238	1238	0
105	20250305	180800	131690051	1238	1238	1238	1238	0
106	20250305	180700	131690051	1238	1238	1238	1238	0
107	20250305	180600	131690051	1238	1238	1238	1238	0
108	20250305	180500	131690051	1238	1238	1238	1238	0
109	20250305	180400	131690051	1238	1238	1238	1238	0
110	20250305	180300	131690051	1238	1238	1238	1238	0
111	20250305	180200	131690051	1238	1238	1238	1238	0
112	20250305	180100	131690051	1238	1238	1238	1238	0
113	20250305	180000	131690051	1238	1238	1238	1238	0
114	20250305	175900	131690051	1238	1238	1238	1238	0
115	20250305	175800	131690051	1238	1238	1238	1238	0
116	20250305	175700	131690051	1238	1238	1238	1238	0
117	20250305	175600	131690051	1238	1238	1238	1238	0
118	20250305	175500	131690051	1238	1238	1238	1238	0
119	20250305	175400	131690051	1238	1238	1238	1238	0
120	20250305	175300	131690051	1238	1238	1238	1238	0
121	20250305	175200	131690051	1238	1238	1238	1238	0
122	20250305	175100	131690051	1238	1238	1238	1238	529
123	20250305	175000	131690051	1238	1238	1238	1238	0
124	20250305	174900	131690051	1238	1238	1238	1238	0
125	20250305	174800	131690051	1238	1238	1238	1238	0
126	20250305	174700	131690051	1238	1238	1238	1238	0
127	20250305	174600	131690051	1238	1238	1238	1238	0
128	20250305	174500	131690051	1238	1238	1238	1238	0
129	20250305	174400	131690051	1238	1238	1238	1238	0
130	20250305	174300	131690051	1238	1238	1238	1238	0
131	20250305	174200	131690051	1238	1238	1238	1238	0
132	20250305	174100	131690051	1238	1238	1238	1238	0
133	20250305	174000	131690051	1238	1238	1238	1238	0
134	20250305	173900	131690051	1238	1238	1238	1238	0
135	20250305	173800	131690051	1238	1238	1238	1238	0
136	20250305	173700	131690051	1238	1238	1238	1238	0
137	20250305	173600	131690051	1238	1238	1238	1238	0
138	20250305	173500	131690051	1238	1238	1238	1238	0
139	20250305	173400	131690051	1238	1238	1238	1238	0
140	20250305	173300	131690051	1238	1238	1238	1238	0
141	20250305	173200	131690051	1238	1238	1238	1238	0
142	20250305	173100	131690051	1238	1238	1238	1238	0
143	20250305	173000	131690051	1238	1238	1238	1238	0
144	20250305	172900	131690051	1238	1238	1238	1238	0
145	20250305	172800	131690051	1238	1238	1238	1238	0
146	20250305	172700	131690051	1238	1238	1238	1238	0
147	20250305	172600	131690051	1238	1238	1238	1238	0
148	20250305	172500	131690051	1238	1238	1238	1238	0
149	20250305	172400	131690051	1238	1238	1238	1238	0
150	20250305	172300	131690051	1238	1238	1238	1238	0
151	20250305	172200	131690051	1238	1238	1238	1238	0
152	20250305	172100	131690051	1238	1238	1238	1238	529
153	20250305	172000	131690051	1238	1238	1238	1238	0
154	20250305	171900	131690051	1238	1238	1238	1238	0
155	20250305	171800	131690051	1238	1238	1238	1238	0
156	20250305	171700	131690051	1238	1238	1238	1238	0
157	20250305	171600	131690051	1238	1238	1238	1238	0
158	20250305	171500	131690051	1238	1238	1238	1238	0
159	20250305	171400	131690051	1238	1238	1238	1238	0
160	20250305	171300	131690051	1238	1238	1238	1238	0
161	20250305	171200	131690051	1238	1238	1238	1238	0
162	20250305	171100	131690051	1238	1238	1238	1238	0
163	20250305	171000	131690051	1238	1238	1238	1238	0
164	20250305	170900	131690051	1238	1238	1238	1238	0
165	20250305	170800	131690051	1238	1238	1238	1238	0
166	20250305	170700	131690051	1238	1238	1238	1238	0
167	20250305	170600	131690051	1238	1238	1238	1238	0
168	20250305	170500	131690051	1238	1238	1238	1238	0
169	20250305	170400	131690051	1238	1238	1238	1238	0
170	20250305	170300	131690051	1238	1238	1238	1238	0
171	20250305	170200	131690051	1238	1238	1238	1238	0
172	20250305	170100	131690051	1238	1238	1238	1238	0
173	20250305	170000	131690051	1238	1238	1238	1238	0
174	20250305	165900	131690051	1238	1238	1238	1238	0
175	20250305	165800	131690051	1238	1238	1238	1238	0
176	20250305	165700	131690051	1238	1238	1238	1238	0
177	20250305	165600	131690051	1238	1238	1238	1238	0
178	20250305	165500	131690051	1238	1238	1238	1238	0
179	20250305	165400	131690051	1238	1238	1238	1238	0
180	20250305	165300	131690051	1238	1238	1238	1238	0
181	20250305	165200	131690051	1238	1238	1238	1238	0
182	20250305	165100	131690051	1238	1238	1238	1238	529
183	20250305	165000	131690051	1238	1238	1238	1238	0
184	20250305	164900	131690051	1238	1238	1238	1238	0
185	20250305	164800	131690051	1238	1238	1238	1238	0
186	20250305	164700	131690051	1238	1238	1238	1238	0
187	20250305	164600	131690051	1238	1238	1238	1238	0
188	20250305	164500	131690051	1238	1238	1238	1238	0
189	20250305	164400	131690051	1238	1238	1238	1238	0
190	20250305	164300	131690051	1238	1238	1238	1238	0
191	20250305	164200	131690051	1238	1238	1238	1238	0
192	20250305	164100	131690051	1238	1238	1238	1238	0
193	20250305	164000	131690051	1238	1238	1238	1238	0
194	20250305	163900	131690051	1238	1238	1238	1238	0
195	20250305	163800	131690051	1238	1238	1238	1238	0
196	20250305	163700	131690051	1238	1238	1238	1238	0
197	20250305	163600	131690051	1238	1238	1238	1238	0
198	20250305	163500	131690051	1238	1238	1238	1238	0
199	20250305	163400	131690051	1238	1238	1238	1238	0
200	20250305	163300	131690051	1238	1238	1238	1238	0
201	20250305	163200	131690051	1238	1238	1238	1238	0
202	20250305	163100	131690051	1238	1238	1238	1238	0
203	20250305	163000	131690051	1238	1238	1238	1238	0
204	20250305	162900	131690051	1238	1238	1238	1238	0
205	20250305	162800	131690051	1238	1238	1238	1238	0
206	20250305	162700	131690051	1238	1238	1238	1238	0
207	20250305	162600	131690051	1238	1238	1238	1238	0
208	20250305	162500	131690051	1238	1238	1238	1238	0
209	20250305	162400	131690051	1238	1238	1238	1238	0
210	20250305	162300	131690051	1238	1238	1238	1238	0
211	20250305	162200	131690051	1238	1238	1238	1238	0
212	20250305	162100	131690051	1238	1238	1238	1238	529
213	20250305	162000	131690051	1238	1238	1238	1238	0
214	20250305	161900	131690051	1238	1238	1238	1238	0
215	20250305	161800	131690051	1238	1238	1238	1238	0
216	20250305	161700	131690051	1238	1238	1238	1238	0
217	20250305	161600	131690051	1238	1238	1238	1238	0
218	20250305	161500	131690051	1238	1238	1238	1238	0
219	20250305	161400	131690051	1238	1238	1238	1238	0
220	20250305	161300	131690051	1238	1238	1238	1238	0
221	20250305	161200	131690051	1238	1238	1238	1238	0
222	20250305	161100	131690051	1238	1238	1238	1238	0
223	20250305	161000	131690051	1238	1238	1238	1238	0
224	20250305	160900	131690051	1238	1238	1238	1238	0
225	20250305	160800	131690051	1238	1238	1238	1238	0
226	20250305	160700	131690051	1238	1238	1238	1238	0
227	20250305	160600	131690051	1238	1238	1238	1238	0
228	20250305	160500	131690051	1238	1238	1238	1238	0
229	20250305	160400	131690051	1238	1238	1238	1238	0
230	20250305	160300	131690051	1238	1238	1238	1238	0
231	20250305	160200	131690051	1238	1238	1238	1238	0
232	20250305	160100	131690051	1238	1238	1238	1238	0
233	20250305	160000	131690051	1238	1238	1238	1238	0
234	20250305	155900	131690051	1238	1238	1238	1238	0
235	20250305	155800	131690051	1238	1238	1238	1238	0
236	20250305	155700	131690051	1238	1238	1238	1238	0
237	20250305	155600	131690051	1238	1238	1238	1238	0
238	20250305	155500	131690051	1238	1238	1238	1238	0
239	20250305	155400	131690051	1238	1238	1238	1238	0
240	20250305	155300	131690051	1238	1238	1238	1238	0
241	20250305	155200	131690051	1238	1238	1238	1238	0
242	20250305	155100	131690051	1238	1238	1238	1238	529
243	20250305	155000	131690051	1238	1238	1238	1238	0
244	20250305	154900	131690051	1238	1238	1238	1238	0
245	20250305	154800	131690051	1238	1238	1238	1238	0
246	20250305	154700	131690051	1238	1238	1238	1238	0
247	20250305	154600	131690051	1238	1238	1238	1238	0
248	20250305	154500	131690051	1238	1238	1238	1238	0
249	20250305	154400	131690051	1238	1238	1238	1238	0
250	20250305	154300	131690051	1238	1238	1238	1238	0
251	20250305	154200	131690051	1238	1238	1238	1238	0
252	20250305	154100	131690051	1238	1238	1238	1238	0
253	20250305	154000	131690051	1238	1238	1238	1238	0
254	20250305	153900	131690051	1238	1238	1238	1238	0
255	20250305	153800	131690051	1238	1238	1238	1238	0
256	20250305	153700	131690051	1238	1238	1238	1238	0
257	20250305	153600	131690051	1238	1238	1238	1238	0
258	20250305	153500	131690051	1238	1238	1238	1238	0
259	20250305	153400	131690051	1238	1238	1238	1238	0
260	20250305	153300	131690051	1238	1238	1238	1238	0
261	20250305	153200	131690051	1238	1238	1238	1238	0
262	20250305	153100	131690051	1238	1238	1238	1238	0
263	20250305	153000	131690051	1238	1238	1238	1238	529
264	20250305	152900	131035149	1235	1235	1235	1235	0
265	20250305	152800	131035149	1235	1235	1235	1235	0
266	20250305	152700	131035149	1235	1235	1235	1235	0
267	20250305	152600	131035149	1235	1235	1235	1235	0
268	20250305	152500	131035149	1235	1235	1235	1235	0
269	20250305	152400	131035149	1235	1235	1235	1235	0
270	20250305	152300	131035149	1235	1235	1235	1235	0
271	20250305	152200	131035149	1235	1235	1235	1235	0
272	20250305	152100	131035149	1235	1235	1235	1235	0
273	20250305	152000	131035149	1235	1235	1235	1235	0
274	20250305	151900	131035149	1235	1238	1238	1235	151
275	20250305	151800	130848604	1235	1235	1235	1235	126
276	20250305	151700	130692994	1237	1238	1238	1237	24
277	20250305	151600	130663290	1238	1238	1238	1238	0
278	20250305	151500	130663290	1238	1238	1238	1238	0
279	20250305	151400	130663290	1238	1238	1238	1238	0
280	20250305	151300	130663290	1238	1238	1238	1238	0
281	20250305	151200	130663290	1238	1238	1238	1238	0
282	20250305	151100	130663290	1238	1238	1238	1238	0
283	20250305	151000	130663290	1238	1238	1238	1238	15
284	20250305	150900	130644720	1242	1242	1242	1242	0
285	20250305	150800	130644720	1242	1242	1242	1242	0
286	20250305	150700	130644720	1242	1242	1242	1242	0
287	20250305	150600	130644720	1242	1242	1242	1242	0
288	20250305	150500	130644720	1242	1242	1242	1242	0
289	20250305	150400	130644720	1242	1242	1242	1242	0
290	20250305	150300	130644720	1242	1242	1242	1242	0
291	20250305	150200	130644720	1242	1242	1242	1242	0
292	20250305	150100	130644720	1242	1242	1242	1242	540
293	20250305	150000	129974040	1242	1242	1242	1242	1593
294	20250305	145900	127995534	1242	1242	1242	1242	0
295	20250305	145800	127995534	1242	1242	1242	1242	0
296	20250305	145700	127995534	1242	1242	1242	1242	0
297	20250305	145600	127995534	1242	1241	1242	1241	1187
298	20250305	145500	126522438	1239	1239	1239	1239	0
299	20250305	145400	126522438	1239	1239	1239	1239	0
300	20250305	145300	126522438	1239	1239	1239	1239	0
301	20250305	145200	126522438	1239	1239	1239	1239	0
302	20250305	145100	126522438	1239	1239	1239	1239	0
303	20250305	145000	126522438	1239	1239	1239	1239	0
304	20250305	144900	126522438	1239	1239	1239	1239	70
305	20250305	144800	126435708	1240	1240	1240	1240	0
306	20250305	144700	126435708	1240	1240	1240	1240	0
307	20250305	144600	126435708	1240	1239	1240	1239	2512
308	20250305	144500	123321328	1240	1240	1240	1240	0
309	20250305	144400	123321328	1240	1240	1240	1240	0
310	20250305	144300	123321328	1240	1240	1240	1240	0
311	20250305	144200	123321328	1240	1240	1240	1240	0
312	20250305	144100	123321328	1240	1240	1240	1240	0
313	20250305	144000	123321328	1240	1240	1240	1240	0
314	20250305	143900	123321328	1240	1240	1240	1240	0
315	20250305	143800	123321328	1240	1240	1240	1240	0
316	20250305	143700	123321328	1240	1240	1240	1240	0
317	20250305	143600	123321328	1240	1240	1240	1240	0
318	20250305	143500	123321328	1240	1240	1240	1240	0
319	20250305	143400	123321328	1240	1240	1240	1240	0
320	20250305	143300	123321328	1240	1240	1240	1240	0
321	20250305	143200	123321328	1240	1240	1240	1240	0
322	20250305	143100	123321328	1240	1240	1240	1240	0
323	20250305	143000	123321328	1240	1240	1240	1240	0
324	20250305	142900	123321328	1240	1240	1240	1240	0
325	20250305	142800	123321328	1240	1240	1240	1240	0
326	20250305	142700	123321328	1240	1240	1240	1240	0
327	20250305	142600	123321328	1240	1240	1240	1240	107
328	20250305	142500	123188648	1239	1239	1239	1239	0
329	20250305	142400	123188648	1239	1239	1239	1239	0
330	20250305	142300	123188648	1239	1239	1239	1239	0
331	20250305	142200	123188648	1239	1239	1239	1239	0
332	20250305	142100	123188648	1239	1239	1239	1239	0
333	20250305	142000	123188648	1239	1239	1239	1239	0
334	20250305	141900	123188648	1239	1239	1239	1239	0
335	20250305	141800	123188648	1239	1239	1239	1239	0
336	20250305	141700	123188648	1239	1239	1239	1239	0
337	20250305	141600	123188648	1239	1239	1239	1239	0
338	20250305	141500	123188648	1239	1239	1239	1239	0
339	20250305	141400	123188648	1239	1239	1239	1239	0
340	20250305	141300	123188648	1239	1239	1239	1239	0
341	20250305	141200	123188648	1239	1239	1239	1239	0
342	20250305	141100	123188648	1239	1237	1239	1237	1210
343	20250305	141000	121690856	1236	1236	1236	1236	0
344	20250305	140900	121690856	1236	1236	1236	1236	0
345	20250305	140800	121690856	1236	1236	1236	1236	0
346	20250305	140700	121690856	1236	1236	1236	1236	165
347	20250305	140600	121486916	1236	1236	1236	1236	0
348	20250305	140500	121486916	1236	1236	1236	1236	0
349	20250305	140400	121486916	1236	1236	1236	1236	0
350	20250305	140300	121486916	1236	1236	1236	1236	0
351	20250305	140200	121486916	1236	1228	1236	1228	12212
352	20250305	140100	106449005	1227	1227	1228	1227	6
353	20250305	140000	106441642	1225	1225	1225	1225	3
354	20250305	135900	106437967	1231	1231	1231	1231	0
355	20250305	135800	106437967	1231	1231	1231	1231	0
356	20250305	135700	106437967	1231	1231	1231	1231	0
357	20250305	135600	106437967	1231	1231	1231	1231	0
358	20250305	135500	106437967	1231	1231	1231	1231	0
359	20250305	135400	106437967	1231	1231	1231	1231	0
360	20250305	135300	106437967	1231	1231	1231	1231	0
361	20250305	135200	106437967	1231	1231	1231	1231	0
362	20250305	135100	106437967	1231	1231	1231	1231	0
363	20250305	135000	106437967	1231	1231	1231	1231	0
364	20250305	134900	106437967	1231	1231	1231	1231	0
365	20250305	134800	106437967	1231	1228	1231	1228	4558
366	20250305	134700	100835384	1222	1222	1222	1222	0
367	20250305	134600	100835384	1222	1222	1222	1222	0
368	20250305	134500	100835384	1222	1222	1222	1222	0
369	20250305	134400	100835384	1222	1222	1222	1222	5
370	20250305	134300	100829274	1230	1230	1230	1230	0
371	20250305	134200	100829274	1230	1230	1230	1230	0
372	20250305	134100	100829274	1230	1230	1230	1230	0
373	20250305	134000	100829274	1230	1230	1230	1230	0
374	20250305	133900	100829274	1230	1230	1230	1230	0
375	20250305	133800	100829274	1230	1230	1230	1230	0
376	20250305	133700	100829274	1230	1230	1230	1230	0
377	20250305	133600	100829274	1230	1230	1230	1230	0
378	20250305	133500	100829274	1230	1230	1230	1230	0
379	20250305	133400	100829274	1230	1230	1230	1230	0
380	20250305	133300	100829274	1230	1230	1230	1230	0
381	20250305	133200	100829274	1230	1230	1230	1230	0
382	20250305	133100	100829274	1230	1230	1230	1230	0
383	20250305	133000	100829274	1230	1230	1230	1230	0
384	20250305	132900	100829274	1230	1230	1230	1230	0
385	20250305	132800	100829274	1230	1230	1230	1230	0
386	20250305	132700	100829274	1230	1230	1230	1230	0
387	20250305	132600	100829274	1230	1230	1230	1230	0
388	20250305	132500	100829274	1230	1225	1230	1225	813
389	20250305	132400	99831979	1218	1224	1228	1217	4965
390	20250305	132300	93781105	1223	1229	1229	1222	10981
391	20250305	132200	80330383	1228	1232	1232	1228	6000
392	20250305	132100	72944914	1240	1237	1240	1225	5142
393	20250305	132000	66600374	1237	1237	1237	1237	0
394	20250305	131900	66600374	1237	1237	1237	1237	0
395	20250305	131800	66600374	1237	1237	1237	1237	0
396	20250305	131700	66600374	1237	1237	1237	1237	0
397	20250305	131600	66600374	1237	1237	1237	1237	0
398	20250305	131500	66600374	1237	1237	1237	1237	500
399	20250305	131400	65981874	1239	1239	1239	1239	200
400	20250305	131300	65734074	1239	1239	1239	1239	0
401	20250305	131200	65734074	1239	1239	1239	1239	20
402	20250305	131100	65709294	1239	1239	1239	1239	0
403	20250305	131000	65709294	1239	1239	1239	1239	0
404	20250305	130900	65709294	1239	1239	1239	1239	0
405	20250305	130800	65709294	1239	1239	1239	1239	0
406	20250305	130700	65709294	1239	1239	1239	1239	0
407	20250305	130600	65709294	1239	1239	1239	1239	6
408	20250305	130500	65701860	1245	1245	1245	1245	0
409	20250305	130400	65701860	1245	1245	1245	1245	0
410	20250305	130300	65701860	1245	1245	1245	1245	0
411	20250305	130200	65701860	1245	1245	1245	1245	0
412	20250305	130100	65701860	1245	1245	1245	1245	0
413	20250305	130000	65701860	1245	1245	1245	1245	0
414	20250305	125900	65701860	1245	1245	1245	1245	0
415	20250305	125800	65701860	1245	1245	1245	1245	0
416	20250305	125700	65701860	1245	1245	1245	1245	401
417	20250305	125600	65202615	1245	1245	1245	1245	0
418	20250305	125500	65202615	1245	1245	1245	1245	0
419	20250305	125400	65202615	1245	1245	1245	1245	0
420	20250305	125300	65202615	1245	1245	1245	1245	0
421	20250305	125200	65202615	1245	1245	1245	1245	0
422	20250305	125100	65202615	1245	1245	1245	1245	0
423	20250305	125000	65202615	1245	1245	1245	1245	0
424	20250305	124900	65202615	1245	1245	1245	1245	0
425	20250305	124800	65202615	1245	1245	1245	1245	0
426	20250305	124700	65202615	1245	1245	1245	1245	0
427	20250305	124600	65202615	1245	1245	1245	1245	0
428	20250305	124500	65202615	1245	1245	1245	1245	0
429	20250305	124400	65202615	1245	1245	1245	1245	0
430	20250305	124300	65202615	1245	1245	1245	1245	20
431	20250305	124200	65177715	1239	1239	1239	1239	0
432	20250305	124100	65177715	1239	1240	1240	1239	501
433	20250305	124000	64556476	1243	1243	1243	1243	0
434	20250305	123900	64556476	1243	1243	1243	1243	0
435	20250305	123800	64556476	1243	1243	1243	1243	0
436	20250305	123700	64556476	1243	1243	1243	1243	0
437	20250305	123600	64556476	1243	1243	1243	1243	0
438	20250305	123500	64556476	1243	1243	1243	1243	0
439	20250305	123400	64556476	1243	1243	1243	1243	20
440	20250305	123300	64531616	1246	1246	1246	1246	0
441	20250305	123200	64531616	1246	1246	1246	1246	0
442	20250305	123100	64531616	1246	1246	1246	1246	0
443	20250305	123000	64531616	1246	1246	1246	1246	0
444	20250305	122900	64531616	1246	1246	1246	1246	0
445	20250305	122800	64531616	1246	1245	1246	1245	5000
446	20250305	122700	58301618	1246	1246	1246	1246	0
447	20250305	122600	58301618	1246	1246	1246	1246	0
448	20250305	122500	58301618	1246	1246	1246	1246	0
449	20250305	122400	58301618	1246	1246	1246	1246	0
450	20250305	122300	58301618	1246	1246	1246	1246	0
451	20250305	122200	58301618	1246	1246	1246	1246	0
452	20250305	122100	58301618	1246	1245	1246	1245	60
453	20250305	122000	58226861	1245	1245	1245	1245	0
454	20250305	121900	58226861	1245	1245	1245	1245	1
455	20250305	121800	58225616	1245	1245	1245	1245	0
456	20250305	121700	58225616	1245	1245	1245	1245	5
457	20250305	121600	58219391	1237	1237	1237	1237	0
458	20250305	121500	58219391	1237	1237	1237	1237	0
459	20250305	121400	58219391	1237	1237	1237	1237	0
460	20250305	121300	58219391	1237	1237	1237	1237	4
461	20250305	121200	58214443	1233	1233	1233	1233	0
462	20250305	121100	58214443	1233	1233	1233	1233	0
463	20250305	121000	58214443	1233	1233	1233	1233	0
464	20250305	120900	58214443	1233	1233	1233	1233	0
465	20250305	120800	58214443	1233	1233	1233	1233	0
466	20250305	120700	58214443	1233	1233	1233	1233	0
467	20250305	120600	58214443	1233	1233	1233	1233	0
468	20250305	120500	58214443	1233	1233	1233	1233	1
469	20250305	120400	58213210	1230	1230	1230	1230	0
470	20250305	120300	58213210	1230	1230	1230	1230	0
471	20250305	120200	58213210	1230	1230	1230	1230	0
472	20250305	120100	58213210	1230	1230	1230	1230	0
473	20250305	120000	58213210	1230	1230	1230	1230	0
474	20250305	115900	58213210	1230	1238	1238	1230	450
475	20250305	115800	57659119	1228	1234	1254	1228	5017
476	20250305	115700	51408874	1235	1235	1235	1235	0
477	20250305	115600	51408874	1235	1235	1235	1235	0
478	20250305	115500	51408874	1235	1235	1235	1235	0
479	20250305	115400	51408874	1235	1235	1235	1235	0
480	20250305	115300	51408874	1235	1235	1235	1235	15
481	20250305	115200	51390349	1235	1235	1235	1235	0
482	20250305	115100	51390349	1235	1235	1235	1235	3
483	20250305	115000	51386644	1230	1230	1230	1230	0
484	20250305	114900	51386644	1230	1230	1230	1230	0
485	20250305	114800	51386644	1230	1230	1230	1230	0
486	20250305	114700	51386644	1230	1230	1230	1230	0
487	20250305	114600	51386644	1230	1230	1230	1230	0
488	20250305	114500	51386644	1230	1230	1230	1230	500
489	20250305	114400	50771644	1230	1230	1230	1230	300
490	20250305	114300	50402644	1234	1234	1234	1234	200
491	20250305	114200	50155844	1235	1235	1235	1235	0
492	20250305	114100	50155844	1235	1227	1235	1227	14622
493	20250305	114000	32200995	1223	1223	1223	1223	0
494	20250305	113900	32200995	1223	1223	1223	1223	0
495	20250305	113800	32200995	1223	1223	1223	1223	0
496	20250305	113700	32200995	1223	1223	1223	1223	0
497	20250305	113600	32200995	1223	1223	1223	1223	2784
498	20250305	113500	28796163	1222	1222	1222	1222	0
499	20250305	113400	28796163	1222	1222	1222	1222	0
500	20250305	113300	28796163	1222	1222	1222	1222	0
501	20250305	113200	28796163	1222	1222	1222	1222	0
502	20250305	113100	28796163	1222	1219	1222	1218	1826
503	20250305	113000	26569571	1219	1221	1221	1219	3018
504	20250305	112900	22888505	1221	1222	1222	1221	51
505	20250305	112800	22826227	1222	1222	1222	1222	0
506	20250305	112700	22826227	1222	1223	1223	1222	520
507	20250305	112600	22190571	1227	1227	1227	1227	0
508	20250305	112500	22190571	1227	1227	1227	1227	0
509	20250305	112400	22190571	1227	1227	1227	1227	13
510	20250305	112300	22174620	1223	1223	1223	1223	0
511	20250305	112200	22174620	1223	1223	1223	1223	0
512	20250305	112100	22174620	1223	1223	1223	1223	0
513	20250305	112000	22174620	1223	1223	1223	1223	0
514	20250305	111900	22174620	1223	1223	1223	1223	0
515	20250305	111800	22174620	1223	1223	1223	1223	0
516	20250305	111700	22174620	1223	1223	1223	1223	0
517	20250305	111600	22174620	1223	1223	1223	1223	0
518	20250305	111500	22174620	1223	1223	1223	1223	0
519	20250305	111400	22174620	1223	1223	1223	1223	0
520	20250305	111300	22174620	1223	1223	1223	1223	0
521	20250305	111200	22174620	1223	1223	1223	1223	0
522	20250305	111100	22174620	1223	1223	1223	1223	0
523	20250305	111000	22174620	1223	1223	1223	1223	0
524	20250305	110900	22174620	1223	1223	1223	1223	1719
525	20250305	110800	20072283	1223	1223	1223	1223	0
526	20250305	110700	20072283	1223	1223	1223	1223	0
527	20250305	110600	20072283	1223	1223	1223	1223	0
528	20250305	110500	20072283	1223	1223	1223	1223	0
529	20250305	110400	20072283	1223	1223	1223	1223	0
530	20250305	110300	20072283	1223	1223	1223	1223	7
531	20250305	110200	20063722	1223	1223	1223	1223	0
532	20250305	110100	20063722	1223	1223	1223	1223	0
533	20250305	110000	20063722	1223	1223	1223	1223	0
534	20250305	105900	20063722	1223	1223	1223	1223	0
535	20250305	105800	20063722	1223	1223	1223	1223	0
536	20250305	105700	20063722	1223	1223	1223	1223	0
537	20250305	105600	20063722	1223	1223	1223	1223	50
538	20250305	105500	20002572	1227	1227	1227	1227	0
539	20250305	105400	20002572	1227	1227	1227	1227	0
540	20250305	105300	20002572	1227	1227	1227	1227	1
541	20250305	105200	20001345	1227	1227	1227	1227	0
542	20250305	105100	20001345	1227	1227	1227	1227	7
543	20250305	105000	19992756	1227	1227	1227	1227	0
544	20250305	104900	19992756	1227	1227	1227	1227	0
545	20250305	104800	19992756	1227	1227	1227	1227	1
546	20250305	104700	19991529	1225	1228	1228	1225	1434
547	20250305	104600	18232317	1230	1230	1230	1230	0
548	20250305	104500	18232317	1230	1230	1230	1230	0
549	20250305	104400	18232317	1230	1230	1230	1230	0
550	20250305	104300	18232317	1230	1230	1230	1230	0
551	20250305	104200	18232317	1230	1230	1230	1230	500
552	20250305	104100	17617317	1227	1227	1227	1227	0
553	20250305	104000	17617317	1227	1227	1227	1227	20
554	20250305	103900	17592777	1230	1230	1230	1230	0
555	20250305	103800	17592777	1230	1230	1230	1230	0
556	20250305	103700	17592777	1230	1230	1230	1230	0
557	20250305	103600	17592777	1230	1230	1230	1230	0
558	20250305	103500	17592777	1230	1230	1230	1230	82
559	20250305	103400	17491917	1227	1227	1227	1227	0
560	20250305	103300	17491917	1227	1227	1227	1227	0
561	20250305	103200	17491917	1227	1227	1227	1227	0
562	20250305	103100	17491917	1227	1227	1227	1227	0
563	20250305	103000	17491917	1227	1226	1227	1226	342
564	20250305	102900	17072525	1225	1225	1225	1225	700
565	20250305	102800	16215025	1225	1225	1225	1225	1196
566	20250305	102700	14749925	1224	1221	1224	1221	2324
567	20250305	102600	11908257	1219	1219	1219	1219	1809
568	20250305	102500	9703086	1220	1220	1220	1220	0
569	20250305	102400	9703086	1220	1220	1220	1220	0
570	20250305	102300	9703086	1220	1220	1220	1220	0
571	20250305	102200	9703086	1220	1220	1220	1220	500
572	20250305	102100	9093086	1221	1221	1221	1221	0
573	20250305	102000	9093086	1221	1221	1221	1221	0
574	20250305	101900	9093086	1221	1221	1221	1221	0
575	20250305	101800	9093086	1221	1221	1221	1221	0
576	20250305	101700	9093086	1221	1221	1221	1221	0
577	20250305	101600	9093086	1221	1221	1221	1221	0
578	20250305	101500	9093086	1221	1221	1221	1221	0
579	20250305	101400	9093086	1221	1221	1221	1221	0
580	20250305	101300	9093086	1221	1221	1221	1221	0
581	20250305	101200	9093086	1221	1221	1221	1221	0
582	20250305	101100	9093086	1221	1221	1221	1221	0
583	20250305	101000	9093086	1221	1216	1221	1216	10
584	20250305	100900	9080881	1222	1222	1222	1222	0
585	20250305	100800	9080881	1222	1222	1222	1222	0
586	20250305	100700	9080881	1222	1222	1222	1222	0
587	20250305	100600	9080881	1222	1222	1222	1222	0
588	20250305	100500	9080881	1222	1222	1222	1222	0
589	20250305	100400	9080881	1222	1222	1222	1222	0
590	20250305	100300	9080881	1222	1222	1222	1222	0
591	20250305	100200	9080881	1222	1222	1222	1222	0
592	20250305	100100	9080881	1222	1222	1222	1222	0
593	20250305	100000	9080881	1222	1222	1222	1222	0
594	20250305	095900	9080881	1222	1222	1222	1222	0
595	20250305	095800	9080881	1222	1222	1222	1222	1078
596	20250305	095700	7763565	1222	1222	1222	1222	0
597	20250305	095600	7763565	1222	1222	1222	1222	0
598	20250305	095500	7763565	1222	1222	1222	1222	0
599	20250305	095400	7763565	1222	1222	1222	1222	87
600	20250305	095300	7657251	1222	1222	1222	1222	0
601	20250305	095200	7657251	1222	1222	1222	1222	0
602	20250305	095100	7657251	1222	1222	1222	1222	0
603	20250305	095000	7657251	1222	1222	1222	1222	0
604	20250305	094900	7657251	1222	1222	1222	1222	0
605	20250305	094800	7657251	1222	1222	1222	1222	0
606	20250305	094700	7657251	1222	1222	1222	1222	0
607	20250305	094600	7657251	1222	1222	1222	1222	5
608	20250305	094500	7651141	1230	1230	1230	1230	0
609	20250305	094400	7651141	1230	1230	1230	1230	0
610	20250305	094300	7651141	1230	1230	1230	1230	0
611	20250305	094200	7651141	1230	1230	1230	1230	0
612	20250305	094100	7651141	1230	1230	1230	1230	0
613	20250305	094000	7651141	1230	1230	1230	1230	0
614	20250305	093900	7651141	1230	1230	1230	1230	0
615	20250305	093800	7651141	1230	1230	1230	1230	0
616	20250305	093700	7651141	1230	1213	1230	1213	2012
617	20250305	093600	5193189	1204	1204	1204	1204	0
618	20250305	093500	5193189	1204	1208	1208	1204	10
619	20250305	093400	5181113	1213	1211	1213	1211	3
620	20250305	093300	5177476	1210	1210	1210	1210	0
621	20250305	093200	5177476	1210	1210	1210	1210	100
622	20250305	093100	5056476	1210	1210	1210	1210	0
623	20250305	093000	5056476	1210	1210	1210	1210	0
624	20250305	092900	5056476	1210	1210	1210	1210	1927
625	20250305	092800	2724806	1210	1210	1210	1210	0
626	20250305	092700	2724806	1210	1210	1210	1210	0
627	20250305	092600	2724806	1210	1210	1210	1210	29
628	20250305	092500	2689716	1210	1207	1210	1207	1587
629	20250305	092400	770676	1205	1205	1205	1205	200
630	20250305	092300	529676	1204	1204	1204	1204	0
631	20250305	092200	529676	1204	1204	1204	1204	0
632	20250305	092100	529676	1204	1204	1204	1204	0
633	20250305	092000	529676	1204	1204	1204	1204	0
634	20250305	091900	529676	1204	1204	1204	1204	0
635	20250305	091800	529676	1204	1204	1204	1204	0
636	20250305	091700	529676	1204	1204	1204	1204	0
637	20250305	091600	529676	1204	1204	1204	1204	0
638	20250305	091500	529676	1204	1204	1204	1204	0
639	20250305	091400	529676	1204	1204	1204	1204	230
640	20250305	091300	252756	1203	1203	1203	1203	0
641	20250305	091200	252756	1203	1203	1203	1203	0
642	20250305	091100	252756	1203	1203	1203	1203	0
643	20250305	091000	252756	1203	1203	1203	1203	0
644	20250305	090900	252756	1203	1203	1203	1203	0
645	20250305	090800	252756	1203	1203	1203	1203	0
646	20250305	090700	252756	1203	1203	1203	1203	0
647	20250305	090600	252756	1203	1203	1203	1203	0
648	20250305	090500	252756	1203	1203	1203	1203	1
649	20250305	090400	251553	1210	1210	1210	1210	0
650	20250305	090300	251553	1210	1210	1210	1210	7
651	20250305	090200	243083	1210	1210	1210	1210	11
652	20250305	090100	229773	1203	1203	1203	1203	0
653	20250305	090000	229773	1203	1203	1203	1203	191