KissMeData/254120/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	210500	189077807	1567	1567	1567	1567	3199
3	20250304	210400	189077807	1567	1567	1567	1567	0
4	20250304	210300	189077807	1567	1567	1567	1567	0
5	20250304	210200	189077807	1567	1567	1567	1567	0
6	20250304	210100	189077807	1567	1567	1567	1567	0
7	20250304	210000	189077807	1567	1567	1567	1567	0
8	20250304	205900	189077807	1567	1567	1567	1567	0
9	20250304	205800	189077807	1567	1567	1567	1567	0
10	20250304	205700	189077807	1567	1567	1567	1567	0
11	20250304	205600	189077807	1567	1567	1567	1567	0
12	20250304	205500	189077807	1567	1567	1567	1567	0
13	20250304	205400	189077807	1567	1567	1567	1567	0
14	20250304	205300	189077807	1567	1567	1567	1567	0
15	20250304	205200	189077807	1567	1567	1567	1567	0
16	20250304	205100	189077807	1567	1567	1567	1567	0
17	20250304	205000	189077807	1567	1567	1567	1567	0
18	20250304	204900	189077807	1567	1567	1567	1567	0
19	20250304	204800	189077807	1567	1567	1567	1567	0
20	20250304	204700	189077807	1567	1567	1567	1567	0
21	20250304	204600	189077807	1567	1567	1567	1567	0
22	20250304	204500	189077807	1567	1567	1567	1567	0
23	20250304	204400	189077807	1567	1567	1567	1567	0
24	20250304	204300	189077807	1567	1567	1567	1567	0
25	20250304	204200	189077807	1567	1567	1567	1567	0
26	20250304	204100	189077807	1567	1567	1567	1567	0
27	20250304	204000	189077807	1567	1567	1567	1567	0
28	20250304	203900	189077807	1567	1567	1567	1567	0
29	20250304	203800	189077807	1567	1567	1567	1567	0
30	20250304	203700	189077807	1567	1567	1567	1567	0
31	20250304	203600	189077807	1567	1567	1567	1567	0
32	20250304	203500	189077807	1567	1567	1567	1567	3199
33	20250304	203400	189077807	1567	1567	1567	1567	0
34	20250304	203300	189077807	1567	1567	1567	1567	0
35	20250304	203200	189077807	1567	1567	1567	1567	0
36	20250304	203100	189077807	1567	1567	1567	1567	0
37	20250304	203000	189077807	1567	1567	1567	1567	0
38	20250304	202900	189077807	1567	1567	1567	1567	0
39	20250304	202800	189077807	1567	1567	1567	1567	0
40	20250304	202700	189077807	1567	1567	1567	1567	0
41	20250304	202600	189077807	1567	1567	1567	1567	0
42	20250304	202500	189077807	1567	1567	1567	1567	0
43	20250304	202400	189077807	1567	1567	1567	1567	0
44	20250304	202300	189077807	1567	1567	1567	1567	0
45	20250304	202200	189077807	1567	1567	1567	1567	0
46	20250304	202100	189077807	1567	1567	1567	1567	0
47	20250304	202000	189077807	1567	1567	1567	1567	0
48	20250304	201900	189077807	1567	1567	1567	1567	0
49	20250304	201800	189077807	1567	1567	1567	1567	0
50	20250304	201700	189077807	1567	1567	1567	1567	0
51	20250304	201600	189077807	1567	1567	1567	1567	0
52	20250304	201500	189077807	1567	1567	1567	1567	0
53	20250304	201400	189077807	1567	1567	1567	1567	0
54	20250304	201300	189077807	1567	1567	1567	1567	0
55	20250304	201200	189077807	1567	1567	1567	1567	0
56	20250304	201100	189077807	1567	1567	1567	1567	0
57	20250304	201000	189077807	1567	1567	1567	1567	0
58	20250304	200900	189077807	1567	1567	1567	1567	0
59	20250304	200800	189077807	1567	1567	1567	1567	0
60	20250304	200700	189077807	1567	1567	1567	1567	0
61	20250304	200600	189077807	1567	1567	1567	1567	0
62	20250304	200500	189077807	1567	1567	1567	1567	3199
63	20250304	200400	189077807	1567	1567	1567	1567	0
64	20250304	200300	189077807	1567	1567	1567	1567	0
65	20250304	200200	189077807	1567	1567	1567	1567	0
66	20250304	200100	189077807	1567	1567	1567	1567	0
67	20250304	200000	189077807	1567	1567	1567	1567	0
68	20250304	195900	189077807	1567	1567	1567	1567	0
69	20250304	195800	189077807	1567	1567	1567	1567	0
70	20250304	195700	189077807	1567	1567	1567	1567	0
71	20250304	195600	189077807	1567	1567	1567	1567	0
72	20250304	195500	189077807	1567	1567	1567	1567	0
73	20250304	195400	189077807	1567	1567	1567	1567	0
74	20250304	195300	189077807	1567	1567	1567	1567	0
75	20250304	195200	189077807	1567	1567	1567	1567	0
76	20250304	195100	189077807	1567	1567	1567	1567	0
77	20250304	195000	189077807	1567	1567	1567	1567	0
78	20250304	194900	189077807	1567	1567	1567	1567	0
79	20250304	194800	189077807	1567	1567	1567	1567	0
80	20250304	194700	189077807	1567	1567	1567	1567	0
81	20250304	194600	189077807	1567	1567	1567	1567	0
82	20250304	194500	189077807	1567	1567	1567	1567	0
83	20250304	194400	189077807	1567	1567	1567	1567	0
84	20250304	194300	189077807	1567	1567	1567	1567	0
85	20250304	194200	189077807	1567	1567	1567	1567	0
86	20250304	194100	189077807	1567	1567	1567	1567	0
87	20250304	194000	189077807	1567	1567	1567	1567	0
88	20250304	193900	189077807	1567	1567	1567	1567	0
89	20250304	193800	189077807	1567	1567	1567	1567	0
90	20250304	193700	189077807	1567	1567	1567	1567	0
91	20250304	193600	189077807	1567	1567	1567	1567	0
92	20250304	193500	189077807	1567	1567	1567	1567	3199
93	20250304	193400	189077807	1567	1567	1567	1567	0
94	20250304	193300	189077807	1567	1567	1567	1567	0
95	20250304	193200	189077807	1567	1567	1567	1567	0
96	20250304	193100	189077807	1567	1567	1567	1567	0
97	20250304	193000	189077807	1567	1567	1567	1567	0
98	20250304	192900	189077807	1567	1567	1567	1567	0
99	20250304	192800	189077807	1567	1567	1567	1567	0
100	20250304	192700	189077807	1567	1567	1567	1567	0
101	20250304	192600	189077807	1567	1567	1567	1567	0
102	20250304	192500	189077807	1567	1567	1567	1567	0
103	20250304	192400	189077807	1567	1567	1567	1567	0
104	20250304	192300	189077807	1567	1567	1567	1567	0
105	20250304	192200	189077807	1567	1567	1567	1567	0
106	20250304	192100	189077807	1567	1567	1567	1567	0
107	20250304	192000	189077807	1567	1567	1567	1567	0
108	20250304	191900	189077807	1567	1567	1567	1567	0
109	20250304	191800	189077807	1567	1567	1567	1567	0
110	20250304	191700	189077807	1567	1567	1567	1567	0
111	20250304	191600	189077807	1567	1567	1567	1567	0
112	20250304	191500	189077807	1567	1567	1567	1567	0
113	20250304	191400	189077807	1567	1567	1567	1567	0
114	20250304	191300	189077807	1567	1567	1567	1567	0
115	20250304	191200	189077807	1567	1567	1567	1567	0
116	20250304	191100	189077807	1567	1567	1567	1567	0
117	20250304	191000	189077807	1567	1567	1567	1567	0
118	20250304	190900	189077807	1567	1567	1567	1567	0
119	20250304	190800	189077807	1567	1567	1567	1567	0
120	20250304	190700	189077807	1567	1567	1567	1567	0
121	20250304	190600	189077807	1567	1567	1567	1567	0
122	20250304	190500	189077807	1567	1567	1567	1567	3199
123	20250304	190400	189077807	1567	1567	1567	1567	0
124	20250304	190300	189077807	1567	1567	1567	1567	0
125	20250304	190200	189077807	1567	1567	1567	1567	0
126	20250304	190100	189077807	1567	1567	1567	1567	0
127	20250304	190000	189077807	1567	1567	1567	1567	0
128	20250304	185900	189077807	1567	1567	1567	1567	0
129	20250304	185800	189077807	1567	1567	1567	1567	0
130	20250304	185700	189077807	1567	1567	1567	1567	0
131	20250304	185600	189077807	1567	1567	1567	1567	0
132	20250304	185500	189077807	1567	1567	1567	1567	0
133	20250304	185400	189077807	1567	1567	1567	1567	0
134	20250304	185300	189077807	1567	1567	1567	1567	0
135	20250304	185200	189077807	1567	1567	1567	1567	0
136	20250304	185100	189077807	1567	1567	1567	1567	0
137	20250304	185000	189077807	1567	1567	1567	1567	0
138	20250304	184900	189077807	1567	1567	1567	1567	0
139	20250304	184800	189077807	1567	1567	1567	1567	0
140	20250304	184700	189077807	1567	1567	1567	1567	0
141	20250304	184600	189077807	1567	1567	1567	1567	0
142	20250304	184500	189077807	1567	1567	1567	1567	0
143	20250304	184400	189077807	1567	1567	1567	1567	0
144	20250304	184300	189077807	1567	1567	1567	1567	0
145	20250304	184200	189077807	1567	1567	1567	1567	0
146	20250304	184100	189077807	1567	1567	1567	1567	0
147	20250304	184000	189077807	1567	1567	1567	1567	0
148	20250304	183900	189077807	1567	1567	1567	1567	0
149	20250304	183800	189077807	1567	1567	1567	1567	0
150	20250304	183700	189077807	1567	1567	1567	1567	0
151	20250304	183600	189077807	1567	1567	1567	1567	0
152	20250304	183500	189077807	1567	1567	1567	1567	3199
153	20250304	183400	189077807	1567	1567	1567	1567	0
154	20250304	183300	189077807	1567	1567	1567	1567	0
155	20250304	183200	189077807	1567	1567	1567	1567	0
156	20250304	183100	189077807	1567	1567	1567	1567	0
157	20250304	183000	189077807	1567	1567	1567	1567	0
158	20250304	182900	189077807	1567	1567	1567	1567	0
159	20250304	182800	189077807	1567	1567	1567	1567	0
160	20250304	182700	189077807	1567	1567	1567	1567	0
161	20250304	182600	189077807	1567	1567	1567	1567	0
162	20250304	182500	189077807	1567	1567	1567	1567	0
163	20250304	182400	189077807	1567	1567	1567	1567	0
164	20250304	182300	189077807	1567	1567	1567	1567	0
165	20250304	182200	189077807	1567	1567	1567	1567	0
166	20250304	182100	189077807	1567	1567	1567	1567	0
167	20250304	182000	189077807	1567	1567	1567	1567	0
168	20250304	181900	189077807	1567	1567	1567	1567	0
169	20250304	181800	189077807	1567	1567	1567	1567	0
170	20250304	181700	189077807	1567	1567	1567	1567	0
171	20250304	181600	189077807	1567	1567	1567	1567	0
172	20250304	181500	189077807	1567	1567	1567	1567	0
173	20250304	181400	189077807	1567	1567	1567	1567	0
174	20250304	181300	189077807	1567	1567	1567	1567	0
175	20250304	181200	189077807	1567	1567	1567	1567	0
176	20250304	181100	189077807	1567	1567	1567	1567	0
177	20250304	181000	189077807	1567	1567	1567	1567	0
178	20250304	180900	189077807	1567	1567	1567	1567	0
179	20250304	180800	189077807	1567	1567	1567	1567	0
180	20250304	180700	189077807	1567	1567	1567	1567	0
181	20250304	180600	189077807	1567	1567	1567	1567	0
182	20250304	180500	189077807	1567	1567	1567	1567	3199
183	20250304	180400	189077807	1567	1567	1567	1567	0
184	20250304	180300	189077807	1567	1567	1567	1567	0
185	20250304	180200	189077807	1567	1567	1567	1567	0
186	20250304	180100	189077807	1567	1567	1567	1567	0
187	20250304	180000	189077807	1567	1567	1567	1567	0
188	20250304	175900	189077807	1567	1567	1567	1567	0
189	20250304	175800	189077807	1567	1567	1567	1567	0
190	20250304	175700	189077807	1567	1567	1567	1567	0
191	20250304	175600	189077807	1567	1567	1567	1567	0
192	20250304	175500	189077807	1567	1567	1567	1567	0
193	20250304	175400	189077807	1567	1567	1567	1567	0
194	20250304	175300	189077807	1567	1567	1567	1567	0
195	20250304	175200	189077807	1567	1567	1567	1567	0
196	20250304	175100	189077807	1567	1567	1567	1567	0
197	20250304	175000	189077807	1567	1567	1567	1567	0
198	20250304	174900	189077807	1567	1567	1567	1567	0
199	20250304	174800	189077807	1567	1567	1567	1567	0
200	20250304	174700	189077807	1567	1567	1567	1567	0
201	20250304	174600	189077807	1567	1567	1567	1567	0
202	20250304	174500	189077807	1567	1567	1567	1567	0
203	20250304	174400	189077807	1567	1567	1567	1567	0
204	20250304	174300	189077807	1567	1567	1567	1567	0
205	20250304	174200	189077807	1567	1567	1567	1567	0
206	20250304	174100	189077807	1567	1567	1567	1567	0
207	20250304	174000	189077807	1567	1567	1567	1567	0
208	20250304	173900	189077807	1567	1567	1567	1567	0
209	20250304	173800	189077807	1567	1567	1567	1567	0
210	20250304	173700	189077807	1567	1567	1567	1567	0
211	20250304	173600	189077807	1567	1567	1567	1567	0
212	20250304	173500	189077807	1567	1567	1567	1567	3199
213	20250304	173400	189077807	1567	1567	1567	1567	0
214	20250304	173300	189077807	1567	1567	1567	1567	0
215	20250304	173200	189077807	1567	1567	1567	1567	0
216	20250304	173100	189077807	1567	1567	1567	1567	0
217	20250304	173000	189077807	1567	1567	1567	1567	0
218	20250304	172900	189077807	1567	1567	1567	1567	0
219	20250304	172800	189077807	1567	1567	1567	1567	0
220	20250304	172700	189077807	1567	1567	1567	1567	0
221	20250304	172600	189077807	1567	1567	1567	1567	0
222	20250304	172500	189077807	1567	1567	1567	1567	0
223	20250304	172400	189077807	1567	1567	1567	1567	0
224	20250304	172300	189077807	1567	1567	1567	1567	0
225	20250304	172200	189077807	1567	1567	1567	1567	0
226	20250304	172100	189077807	1567	1567	1567	1567	0
227	20250304	172000	189077807	1567	1567	1567	1567	0
228	20250304	171900	189077807	1567	1567	1567	1567	0
229	20250304	171800	189077807	1567	1567	1567	1567	0
230	20250304	171700	189077807	1567	1567	1567	1567	0
231	20250304	171600	189077807	1567	1567	1567	1567	0
232	20250304	171500	189077807	1567	1567	1567	1567	0
233	20250304	171400	189077807	1567	1567	1567	1567	0
234	20250304	171300	189077807	1567	1567	1567	1567	0
235	20250304	171200	189077807	1567	1567	1567	1567	0
236	20250304	171100	189077807	1567	1567	1567	1567	0
237	20250304	171000	189077807	1567	1567	1567	1567	0
238	20250304	170900	189077807	1567	1567	1567	1567	0
239	20250304	170800	189077807	1567	1567	1567	1567	0
240	20250304	170700	189077807	1567	1567	1567	1567	0
241	20250304	170600	189077807	1567	1567	1567	1567	0
242	20250304	170500	189077807	1567	1567	1567	1567	3199
243	20250304	170400	189077807	1567	1567	1567	1567	0
244	20250304	170300	189077807	1567	1567	1567	1567	0
245	20250304	170200	189077807	1567	1567	1567	1567	0
246	20250304	170100	189077807	1567	1567	1567	1567	0
247	20250304	170000	189077807	1567	1567	1567	1567	0
248	20250304	165900	189077807	1567	1567	1567	1567	0
249	20250304	165800	189077807	1567	1567	1567	1567	0
250	20250304	165700	189077807	1567	1567	1567	1567	0
251	20250304	165600	189077807	1567	1567	1567	1567	0
252	20250304	165500	189077807	1567	1567	1567	1567	0
253	20250304	165400	189077807	1567	1567	1567	1567	0
254	20250304	165300	189077807	1567	1567	1567	1567	0
255	20250304	165200	189077807	1567	1567	1567	1567	0
256	20250304	165100	189077807	1567	1567	1567	1567	0
257	20250304	165000	189077807	1567	1567	1567	1567	0
258	20250304	164900	189077807	1567	1567	1567	1567	0
259	20250304	164800	189077807	1567	1567	1567	1567	0
260	20250304	164700	189077807	1567	1567	1567	1567	0
261	20250304	164600	189077807	1567	1567	1567	1567	0
262	20250304	164500	189077807	1567	1567	1567	1567	0
263	20250304	164400	189077807	1567	1567	1567	1567	0
264	20250304	164300	189077807	1567	1567	1567	1567	0
265	20250304	164200	189077807	1567	1567	1567	1567	0
266	20250304	164100	189077807	1567	1567	1567	1567	0
267	20250304	164000	189077807	1567	1567	1567	1567	0
268	20250304	163900	189077807	1567	1567	1567	1567	0
269	20250304	163800	189077807	1567	1567	1567	1567	0
270	20250304	163700	189077807	1567	1567	1567	1567	0
271	20250304	163600	189077807	1567	1567	1567	1567	0
272	20250304	163500	189077807	1567	1567	1567	1567	3199
273	20250304	163400	189077807	1567	1567	1567	1567	0
274	20250304	163300	189077807	1567	1567	1567	1567	0
275	20250304	163200	189077807	1567	1567	1567	1567	0
276	20250304	163100	189077807	1567	1567	1567	1567	0
277	20250304	163000	189077807	1567	1567	1567	1567	0
278	20250304	162900	189077807	1567	1567	1567	1567	0
279	20250304	162800	189077807	1567	1567	1567	1567	0
280	20250304	162700	189077807	1567	1567	1567	1567	0
281	20250304	162600	189077807	1567	1567	1567	1567	0
282	20250304	162500	189077807	1567	1567	1567	1567	0
283	20250304	162400	189077807	1567	1567	1567	1567	0
284	20250304	162300	189077807	1567	1567	1567	1567	0
285	20250304	162200	189077807	1567	1567	1567	1567	0
286	20250304	162100	189077807	1567	1567	1567	1567	0
287	20250304	162000	189077807	1567	1567	1567	1567	0
288	20250304	161900	189077807	1567	1567	1567	1567	0
289	20250304	161800	189077807	1567	1567	1567	1567	0
290	20250304	161700	189077807	1567	1567	1567	1567	0
291	20250304	161600	189077807	1567	1567	1567	1567	0
292	20250304	161500	189077807	1567	1567	1567	1567	0
293	20250304	161400	189077807	1567	1567	1567	1567	0
294	20250304	161300	189077807	1567	1567	1567	1567	0
295	20250304	161200	189077807	1567	1567	1567	1567	0
296	20250304	161100	189077807	1567	1567	1567	1567	0
297	20250304	161000	189077807	1567	1567	1567	1567	0
298	20250304	160900	189077807	1567	1567	1567	1567	0
299	20250304	160800	189077807	1567	1567	1567	1567	0
300	20250304	160700	189077807	1567	1567	1567	1567	0
301	20250304	160600	189077807	1567	1567	1567	1567	0
302	20250304	160500	189077807	1567	1567	1567	1567	3199
303	20250304	160400	189077807	1567	1567	1567	1567	0
304	20250304	160300	189077807	1567	1567	1567	1567	0
305	20250304	160200	189077807	1567	1567	1567	1567	0
306	20250304	160100	189077807	1567	1567	1567	1567	0
307	20250304	160000	189077807	1567	1567	1567	1567	0
308	20250304	155900	189077807	1567	1567	1567	1567	0
309	20250304	155800	189077807	1567	1567	1567	1567	0
310	20250304	155700	189077807	1567	1567	1567	1567	0
311	20250304	155600	189077807	1567	1567	1567	1567	0
312	20250304	155500	189077807	1567	1567	1567	1567	0
313	20250304	155400	189077807	1567	1567	1567	1567	0
314	20250304	155300	189077807	1567	1567	1567	1567	0
315	20250304	155200	189077807	1567	1567	1567	1567	0
316	20250304	155100	189077807	1567	1567	1567	1567	0
317	20250304	155000	189077807	1567	1567	1567	1567	0
318	20250304	154900	189077807	1567	1567	1567	1567	0
319	20250304	154800	189077807	1567	1567	1567	1567	0
320	20250304	154700	189077807	1567	1567	1567	1567	0
321	20250304	154600	189077807	1567	1567	1567	1567	0
322	20250304	154500	189077807	1567	1567	1567	1567	0
323	20250304	154400	189077807	1567	1567	1567	1567	0
324	20250304	154300	189077807	1567	1567	1567	1567	0
325	20250304	154200	189077807	1567	1567	1567	1567	0
326	20250304	154100	189077807	1567	1567	1567	1567	0
327	20250304	154000	189077807	1567	1567	1567	1567	0
328	20250304	153900	189077807	1567	1567	1567	1567	0
329	20250304	153800	189077807	1567	1567	1567	1567	0
330	20250304	153700	189077807	1567	1567	1567	1567	0
331	20250304	153600	189077807	1567	1567	1567	1567	0
332	20250304	153500	189077807	1567	1567	1567	1567	3199
333	20250304	153400	189077807	1567	1567	1567	1567	0
334	20250304	153300	189077807	1567	1567	1567	1567	0
335	20250304	153200	189077807	1567	1567	1567	1567	0
336	20250304	153100	189077807	1567	1567	1567	1567	0
337	20250304	153000	189077807	1567	1567	1567	1567	3199
338	20250304	152900	184064974	1561	1561	1561	1561	0
339	20250304	152800	184064974	1561	1561	1561	1561	0
340	20250304	152700	184064974	1561	1561	1561	1561	0
341	20250304	152600	184064974	1561	1561	1561	1561	0
342	20250304	152500	184064974	1561	1561	1561	1561	0
343	20250304	152400	184064974	1561	1561	1561	1561	0
344	20250304	152300	184064974	1561	1561	1561	1561	0
345	20250304	152200	184064974	1561	1561	1561	1561	0
346	20250304	152100	184064974	1561	1561	1561	1561	0
347	20250304	152000	184064974	1561	1561	1561	1561	0
348	20250304	151900	184064974	1561	1562	1562	1561	700
349	20250304	151800	182972074	1565	1565	1565	1565	0
350	20250304	151700	182972074	1565	1565	1565	1565	0
351	20250304	151600	182972074	1565	1565	1565	1565	0
352	20250304	151500	182972074	1565	1565	1565	1565	971
353	20250304	151400	181452459	1565	1565	1565	1565	249
354	20250304	151300	181062774	1568	1568	1568	1568	12
355	20250304	151200	181043958	1568	1568	1568	1568	6
356	20250304	151100	181034550	1568	1568	1568	1568	0
357	20250304	151000	181034550	1568	1568	1568	1568	0
358	20250304	150900	181034550	1568	1568	1568	1568	0
359	20250304	150800	181034550	1568	1568	1568	1568	23
360	20250304	150700	180998486	1568	1568	1568	1568	0
361	20250304	150600	180998486	1568	1570	1570	1568	87
362	20250304	150500	180861938	1570	1570	1570	1570	3
363	20250304	150400	180857228	1570	1569	1570	1569	212
364	20250304	150300	180524389	1566	1566	1566	1566	0
365	20250304	150200	180524389	1566	1566	1566	1566	800
366	20250304	150100	179271589	1566	1566	1566	1566	0
367	20250304	150000	179271589	1566	1565	1566	1562	2181
368	20250304	145900	175863889	1566	1566	1566	1566	0
369	20250304	145800	175863889	1566	1566	1566	1566	0
370	20250304	145700	175863889	1566	1566	1566	1566	100
371	20250304	145600	175707289	1565	1565	1566	1565	401
372	20250304	145500	175079424	1565	1565	1565	1565	1
373	20250304	145400	175077859	1566	1566	1566	1566	118
374	20250304	145300	174893071	1566	1566	1566	1566	52
375	20250304	145200	174811639	1570	1570	1570	1570	0
376	20250304	145100	174811639	1570	1570	1570	1566	347
377	20250304	145000	174268221	1570	1565	1570	1565	600
378	20250304	144900	173326306	1570	1570	1570	1570	0
379	20250304	144800	173326306	1570	1570	1570	1570	2
380	20250304	144700	173323166	1570	1570	1570	1570	0
381	20250304	144600	173323166	1570	1570	1570	1570	1
382	20250304	144500	173321596	1570	1570	1570	1570	0
383	20250304	144400	173321596	1570	1570	1570	1570	0
384	20250304	144300	173321596	1570	1570	1570	1570	4
385	20250304	144200	173315316	1570	1563	1570	1563	11
386	20250304	144100	173298116	1571	1571	1571	1571	0
387	20250304	144000	173298116	1571	1571	1571	1571	0
388	20250304	143900	173298116	1571	1571	1571	1571	0
389	20250304	143800	173298116	1571	1570	1571	1570	5
390	20250304	143700	173290262	1563	1563	1563	1563	71
391	20250304	143600	173179289	1563	1572	1572	1563	2150
392	20250304	143500	169816937	1572	1572	1572	1572	100
393	20250304	143400	169659737	1572	1572	1572	1572	0
394	20250304	143300	169659737	1572	1572	1572	1572	1
395	20250304	143200	169658165	1574	1574	1574	1574	1
396	20250304	143100	169656591	1572	1572	1572	1572	0
397	20250304	143000	169656591	1572	1580	1580	1572	369
398	20250304	142900	169075713	1580	1580	1581	1580	187
399	20250304	142800	168780252	1581	1581	1581	1581	1
400	20250304	142700	168778671	1580	1580	1580	1580	20
401	20250304	142600	168747071	1581	1581	1581	1581	0
402	20250304	142500	168747071	1581	1580	1581	1580	80
403	20250304	142400	168620643	1581	1581	1581	1581	0
404	20250304	142300	168620643	1581	1581	1581	1581	0
405	20250304	142200	168620643	1581	1581	1581	1581	0
406	20250304	142100	168620643	1581	1581	1581	1581	0
407	20250304	142000	168620643	1581	1580	1581	1580	100
408	20250304	141900	168462548	1580	1580	1580	1580	100
409	20250304	141800	168304548	1580	1572	1580	1572	38
410	20250304	141700	168244796	1581	1572	1581	1572	201
411	20250304	141600	167928815	1576	1576	1576	1576	500
412	20250304	141500	167140815	1582	1582	1582	1582	0
413	20250304	141400	167140815	1582	1582	1582	1582	0
414	20250304	141300	167140815	1582	1582	1582	1582	0
415	20250304	141200	167140815	1582	1582	1582	1582	2
416	20250304	141100	167137651	1583	1583	1583	1583	0
417	20250304	141000	167137651	1583	1583	1583	1583	0
418	20250304	140900	167137651	1583	1583	1583	1583	0
419	20250304	140800	167137651	1583	1583	1583	1583	0
420	20250304	140700	167137651	1583	1583	1583	1583	0
421	20250304	140600	167137651	1583	1572	1583	1572	5
422	20250304	140500	167129780	1583	1583	1583	1583	0
423	20250304	140400	167129780	1583	1583	1583	1583	34
424	20250304	140300	167075958	1583	1580	1583	1580	668
425	20250304	140200	166019248	1580	1572	1580	1572	5
426	20250304	140100	166011380	1572	1572	1572	1572	3
427	20250304	140000	166006664	1580	1580	1580	1580	0
428	20250304	135900	166006664	1580	1580	1580	1580	0
429	20250304	135800	166006664	1580	1580	1580	1580	1
430	20250304	135700	166005084	1573	1573	1573	1573	2
431	20250304	135600	166001938	1580	1580	1580	1580	0
432	20250304	135500	166001938	1580	1580	1580	1580	1
433	20250304	135400	166000358	1572	1580	1581	1572	103
434	20250304	135300	165837683	1580	1580	1580	1580	5
435	20250304	135200	165829783	1581	1581	1581	1581	0
436	20250304	135100	165829783	1581	1573	1581	1572	192
437	20250304	135000	165527641	1572	1572	1572	1572	74
438	20250304	134900	165411313	1573	1573	1573	1573	0
439	20250304	134800	165411313	1573	1573	1573	1573	0
440	20250304	134700	165411313	1573	1573	1573	1573	127
441	20250304	134600	165211542	1573	1561	1573	1561	57
442	20250304	134500	165121970	1573	1573	1573	1573	0
443	20250304	134400	165121970	1573	1573	1573	1573	0
444	20250304	134300	165121970	1573	1573	1573	1573	39
445	20250304	134200	165060623	1573	1573	1573	1573	0
446	20250304	134100	165060623	1573	1573	1573	1573	10
447	20250304	134000	165044893	1573	1573	1573	1573	0
448	20250304	133900	165044893	1573	1572	1573	1572	26
449	20250304	133800	165004020	1560	1562	1562	1560	525
450	20250304	133700	164184851	1573	1573	1573	1573	0
451	20250304	133600	164184851	1573	1573	1573	1573	0
452	20250304	133500	164184851	1573	1573	1573	1573	0
453	20250304	133400	164184851	1573	1573	1573	1573	1
454	20250304	133300	164183278	1561	1561	1561	1561	0
455	20250304	133200	164183278	1561	1561	1561	1561	0
456	20250304	133100	164183278	1561	1565	1565	1561	30
457	20250304	133000	164136396	1573	1573	1573	1573	0
458	20250304	132900	164136396	1573	1572	1573	1572	2
459	20250304	132800	164133251	1572	1572	1572	1572	0
460	20250304	132700	164133251	1572	1572	1572	1572	0
461	20250304	132600	164133251	1572	1572	1572	1572	0
462	20250304	132500	164133251	1572	1572	1572	1572	0
463	20250304	132400	164133251	1572	1572	1572	1572	0
464	20250304	132300	164133251	1572	1568	1572	1568	20
465	20250304	132200	164101877	1568	1568	1568	1568	1
466	20250304	132100	164100309	1564	1564	1564	1564	0
467	20250304	132000	164100309	1564	1564	1564	1564	0
468	20250304	131900	164100309	1564	1564	1564	1564	0
469	20250304	131800	164100309	1564	1564	1564	1564	20
470	20250304	131700	164069029	1568	1568	1568	1568	0
471	20250304	131600	164069029	1568	1568	1568	1568	0
472	20250304	131500	164069029	1568	1568	1568	1568	0
473	20250304	131400	164069029	1568	1568	1568	1568	2
474	20250304	131300	164065893	1567	1566	1567	1566	300
475	20250304	131200	163596092	1566	1564	1566	1564	310
476	20250304	131100	163110945	1564	1563	1564	1563	9
477	20250304	131000	163096870	1562	1558	1562	1558	685
478	20250304	130900	162029593	1558	1558	1558	1558	9
479	20250304	130800	162015571	1555	1555	1555	1555	682
480	20250304	130700	160955061	1560	1560	1560	1560	0
481	20250304	130600	160955061	1560	1553	1560	1553	8562
482	20250304	130500	147649256	1552	1552	1552	1552	76
483	20250304	130400	147531304	1552	1552	1552	1552	905
484	20250304	130300	146126744	1553	1553	1553	1553	99
485	20250304	130200	145972997	1554	1554	1554	1554	0
486	20250304	130100	145972997	1554	1554	1554	1554	0
487	20250304	130000	145972997	1554	1553	1554	1553	1003
488	20250304	125900	144414338	1554	1554	1554	1554	7
489	20250304	125800	144403460	1554	1554	1554	1554	0
490	20250304	125700	144403460	1554	1554	1554	1554	0
491	20250304	125600	144403460	1554	1554	1554	1554	0
492	20250304	125500	144403460	1554	1554	1554	1554	1
493	20250304	125400	144401906	1554	1554	1554	1554	8
494	20250304	125300	144389474	1554	1554	1554	1554	3
495	20250304	125200	144384812	1554	1554	1554	1554	6
496	20250304	125100	144375488	1554	1554	1554	1554	4
497	20250304	125000	144369272	1554	1553	1554	1553	51
498	20250304	124900	144290068	1553	1553	1553	1553	0
499	20250304	124800	144290068	1553	1553	1553	1553	0
500	20250304	124700	144290068	1553	1553	1553	1553	0
501	20250304	124600	144290068	1553	1554	1554	1553	434
502	20250304	124500	143615920	1554	1554	1554	1554	9
503	20250304	124400	143601934	1554	1554	1554	1554	45
504	20250304	124300	143532004	1554	1554	1554	1554	55
505	20250304	124200	143446534	1554	1554	1554	1554	0
506	20250304	124100	143446534	1554	1554	1554	1554	1
507	20250304	124000	143444980	1554	1554	1554	1554	44
508	20250304	123900	143376604	1554	1554	1554	1554	0
509	20250304	123800	143376604	1554	1554	1554	1554	0
510	20250304	123700	143376604	1554	1554	1554	1554	0
511	20250304	123600	143376604	1554	1554	1554	1554	0
512	20250304	123500	143376604	1554	1554	1554	1554	0
513	20250304	123400	143376604	1554	1554	1554	1554	0
514	20250304	123300	143376604	1554	1554	1554	1554	0
515	20250304	123200	143376604	1554	1554	1554	1554	0
516	20250304	123100	143376604	1554	1554	1554	1554	0
517	20250304	123000	143376604	1554	1554	1554	1554	0
518	20250304	122900	143376604	1554	1554	1554	1554	0
519	20250304	122800	143376604	1554	1554	1554	1554	0
520	20250304	122700	143376604	1554	1554	1554	1554	0
521	20250304	122600	143376604	1554	1554	1554	1554	9
522	20250304	122500	143362618	1554	1554	1554	1554	0
523	20250304	122400	143362618	1554	1554	1554	1554	0
524	20250304	122300	143362618	1554	1554	1554	1554	0
525	20250304	122200	143362618	1554	1554	1554	1554	0
526	20250304	122100	143362618	1554	1554	1554	1554	0
527	20250304	122000	143362618	1554	1554	1554	1554	0
528	20250304	121900	143362618	1554	1554	1554	1554	0
529	20250304	121800	143362618	1554	1554	1554	1554	0
530	20250304	121700	143362618	1554	1554	1554	1554	0
531	20250304	121600	143362618	1554	1554	1554	1554	0
532	20250304	121500	143362618	1554	1554	1554	1554	0
533	20250304	121400	143362618	1554	1554	1554	1554	24
534	20250304	121300	143325322	1557	1557	1557	1557	3
535	20250304	121200	143320651	1552	1551	1552	1551	821
536	20250304	121100	142046805	1552	1552	1552	1552	536
537	20250304	121000	141214933	1553	1554	1554	1553	207
538	20250304	120900	140893458	1553	1553	1553	1553	0
539	20250304	120800	140893458	1553	1553	1553	1553	0
540	20250304	120700	140893458	1553	1553	1553	1553	100
541	20250304	120600	140738158	1553	1553	1553	1553	0
542	20250304	120500	140738158	1553	1553	1553	1553	0
543	20250304	120400	140738158	1553	1553	1553	1553	1
544	20250304	120300	140736605	1557	1557	1557	1557	1
545	20250304	120200	140735048	1557	1557	1557	1557	0
546	20250304	120100	140735048	1557	1555	1557	1555	250
547	20250304	120000	140345900	1555	1555	1555	1555	100
548	20250304	115900	140190400	1552	1553	1553	1552	110
549	20250304	115800	140019587	1555	1555	1555	1555	0
550	20250304	115700	140019587	1555	1555	1555	1555	201
551	20250304	115600	139707032	1555	1555	1555	1555	0
552	20250304	115500	139707032	1555	1555	1555	1555	7
553	20250304	115400	139696147	1555	1555	1555	1555	0
554	20250304	115300	139696147	1555	1555	1555	1555	0
555	20250304	115200	139696147	1555	1553	1555	1553	106
556	20250304	115100	139531343	1554	1554	1554	1554	18
557	20250304	115000	139503371	1554	1554	1555	1554	290
558	20250304	114900	139052611	1553	1553	1553	1553	50
559	20250304	114800	138974961	1550	1550	1550	1550	110
560	20250304	114700	138804461	1550	1555	1555	1550	804
561	20250304	114600	137557110	1555	1555	1555	1555	0
562	20250304	114500	137557110	1555	1553	1555	1553	3
563	20250304	114400	137552448	1553	1553	1553	1553	598
564	20250304	114300	136623754	1553	1553	1553	1553	2
565	20250304	114200	136620648	1553	1553	1553	1553	0
566	20250304	114100	136620648	1553	1553	1553	1551	324
567	20250304	114000	136118076	1553	1553	1553	1553	0
568	20250304	113900	136118076	1553	1553	1553	1553	1
569	20250304	113800	136116523	1553	1553	1553	1553	6
570	20250304	113700	136107205	1549	1549	1549	1549	0
571	20250304	113600	136107205	1549	1549	1549	1549	168
572	20250304	113500	135846973	1549	1552	1552	1549	68
573	20250304	113400	135741573	1552	1552	1552	1552	13
574	20250304	113300	135721397	1552	1552	1552	1552	68
575	20250304	113200	135615861	1553	1549	1553	1549	74
576	20250304	113100	135501175	1549	1552	1552	1549	278
577	20250304	113000	135069923	1552	1553	1553	1552	3159
578	20250304	112900	130167154	1555	1549	1555	1549	69
579	20250304	112800	130060267	1549	1549	1549	1549	0
580	20250304	112700	130060267	1549	1549	1549	1549	68
581	20250304	112600	129954935	1549	1549	1549	1549	0
582	20250304	112500	129954935	1549	1550	1550	1549	91
583	20250304	112400	129813886	1555	1554	1555	1554	103
584	20250304	112300	129653722	1549	1549	1549	1549	68
585	20250304	112200	129548390	1548	1548	1548	1548	0
586	20250304	112100	129548390	1548	1548	1548	1548	68
587	20250304	112000	129443126	1548	1548	1548	1548	0
588	20250304	111900	129443126	1548	1549	1549	1548	68
589	20250304	111800	129337861	1549	1549	1549	1549	0
590	20250304	111700	129337861	1549	1549	1549	1549	526
591	20250304	111600	128523087	1549	1549	1549	1549	314
592	20250304	111500	128036701	1549	1552	1553	1549	77
593	20250304	111400	127917128	1552	1552	1552	1552	0
594	20250304	111300	127917128	1552	1552	1552	1552	0
595	20250304	111200	127917128	1552	1552	1552	1552	15
596	20250304	111100	127893848	1553	1553	1553	1553	0
597	20250304	111000	127893848	1553	1553	1553	1553	165
598	20250304	110900	127637603	1553	1551	1553	1546	2775
599	20250304	110800	123343520	1551	1551	1551	1551	0
600	20250304	110700	123343520	1551	1551	1551	1551	500
601	20250304	110600	122568020	1550	1550	1550	1550	178
602	20250304	110500	122292120	1550	1550	1550	1550	0
603	20250304	110400	122292120	1550	1550	1550	1550	4
604	20250304	110300	122285920	1550	1550	1550	1550	747
605	20250304	110200	121128070	1546	1546	1546	1546	0
606	20250304	110100	121128070	1546	1546	1546	1546	0
607	20250304	110000	121128070	1546	1546	1546	1546	0
608	20250304	105900	121128070	1546	1546	1546	1546	0
609	20250304	105800	121128070	1546	1546	1546	1546	0
610	20250304	105700	121128070	1546	1550	1550	1546	3022
611	20250304	105600	116446738	1550	1553	1553	1550	250
612	20250304	105500	116059232	1548	1554	1554	1548	5
613	20250304	105400	116051468	1554	1553	1554	1553	973
614	20250304	105300	114540300	1552	1552	1552	1552	22
615	20250304	105200	114506156	1552	1552	1552	1552	21
616	20250304	105100	114473564	1552	1552	1552	1552	265
617	20250304	105000	114062284	1543	1543	1543	1543	0
618	20250304	104900	114062284	1543	1543	1543	1543	5
619	20250304	104800	114054569	1543	1552	1552	1543	1553
620	20250304	104700	111656764	1552	1552	1552	1552	1
621	20250304	104600	111655212	1543	1543	1543	1543	643
622	20250304	104500	110663063	1543	1545	1545	1543	2065
623	20250304	104400	107472915	1553	1553	1553	1553	0
624	20250304	104300	107472915	1553	1553	1553	1553	0
625	20250304	104200	107472915	1553	1553	1553	1553	59
626	20250304	104100	107381288	1545	1546	1546	1545	30
627	20250304	104000	107334937	1545	1546	1546	1545	21
628	20250304	103900	107302491	1553	1553	1553	1553	0
629	20250304	103800	107302491	1553	1553	1553	1553	20
630	20250304	103700	107271431	1554	1554	1554	1554	149
631	20250304	103600	107039885	1554	1554	1554	1554	0
632	20250304	103500	107039885	1554	1554	1554	1554	0
633	20250304	103400	107039885	1554	1543	1554	1543	131
634	20250304	103300	106836971	1543	1547	1547	1543	5680
635	20250304	103200	98066686	1547	1547	1547	1547	0
636	20250304	103100	98066686	1547	1547	1547	1547	296
637	20250304	103000	97608774	1547	1548	1548	1547	1468
638	20250304	102900	95337746	1548	1550	1550	1548	1188
639	20250304	102800	93496348	1556	1556	1556	1556	0
640	20250304	102700	93496348	1556	1556	1556	1556	0
641	20250304	102600	93496348	1556	1556	1556	1556	0
642	20250304	102500	93496348	1556	1556	1556	1556	345
643	20250304	102400	92959528	1556	1555	1561	1555	412
644	20250304	102300	92318452	1556	1556	1556	1556	0
645	20250304	102200	92318452	1556	1555	1556	1547	4370
646	20250304	102100	85546033	1555	1556	1556	1555	266
647	20250304	102000	85132342	1556	1556	1556	1556	76
648	20250304	101900	85014086	1555	1555	1555	1555	0
649	20250304	101800	85014086	1555	1555	1555	1555	0
650	20250304	101700	85014086	1555	1555	1555	1555	14
651	20250304	101600	84992316	1555	1555	1555	1555	261
652	20250304	101500	84586461	1555	1554	1555	1554	8
653	20250304	101400	84574028	1555	1554	1555	1554	301
654	20250304	101300	84106273	1554	1555	1555	1552	1256
655	20250304	101200	82154807	1555	1555	1555	1555	212
656	20250304	101100	81825147	1555	1555	1555	1555	0
657	20250304	101000	81825147	1555	1556	1556	1555	757
658	20250304	100900	80647800	1556	1556	1556	1556	0
659	20250304	100800	80647800	1556	1556	1556	1556	0
660	20250304	100700	80647800	1556	1556	1556	1556	29
661	20250304	100600	80602676	1562	1562	1562	1562	5
662	20250304	100500	80594866	1562	1555	1562	1555	521
663	20250304	100400	79781211	1555	1556	1556	1554	774
664	20250304	100300	78577989	1558	1562	1562	1558	14
665	20250304	100200	78556167	1558	1562	1562	1558	571
666	20250304	100100	77665388	1567	1567	1567	1567	0
667	20250304	100000	77665388	1567	1567	1567	1567	100
668	20250304	095900	77508688	1567	1566	1567	1566	503
669	20250304	095800	76720988	1561	1561	1561	1561	671
670	20250304	095700	75673557	1561	1561	1561	1553	1983
671	20250304	095600	72578147	1561	1561	1561	1561	9
672	20250304	095500	72564098	1561	1561	1561	1552	559
673	20250304	095400	71693479	1561	1561	1561	1561	5
674	20250304	095300	71685674	1562	1562	1562	1548	4027
675	20250304	095200	65443068	1562	1562	1562	1562	172
676	20250304	095100	65174404	1562	1555	1562	1552	488
677	20250304	095000	64413091	1555	1562	1562	1555	4082
678	20250304	094900	58063330	1562	1562	1562	1562	0
679	20250304	094800	58063330	1562	1563	1563	1562	370
680	20250304	094700	57485192	1563	1565	1565	1563	73
681	20250304	094600	57370967	1564	1564	1564	1564	500
682	20250304	094500	56588967	1563	1564	1564	1563	1834
683	20250304	094400	53722025	1565	1565	1565	1565	106
684	20250304	094300	53556135	1565	1566	1566	1565	906
685	20250304	094200	52138114	1568	1568	1568	1568	1
686	20250304	094100	52136546	1567	1568	1568	1567	305
687	20250304	094000	51658508	1568	1568	1568	1568	21
688	20250304	093900	51625580	1568	1568	1568	1568	765
689	20250304	093800	50426060	1584	1575	1584	1567	222
690	20250304	093700	50077249	1584	1584	1584	1584	500
691	20250304	093600	49285249	1584	1576	1584	1576	113
692	20250304	093500	49107153	1576	1600	1600	1576	514
693	20250304	093400	48296918	1577	1600	1600	1577	89
694	20250304	093300	48156542	1573	1573	1573	1573	0
695	20250304	093200	48156542	1573	1573	1573	1573	0
696	20250304	093100	48156542	1573	1573	1600	1573	1312
697	20250304	093000	46078231	1562	1562	1562	1562	1006
698	20250304	092900	44506859	1556	1556	1556	1556	250
699	20250304	092800	44117859	1551	1568	1574	1551	1791
700	20250304	092700	41333787	1557	1558	1558	1557	1538
701	20250304	092600	38938933	1557	1558	1558	1557	286
702	20250304	092500	38493455	1557	1557	1557	1557	83
703	20250304	092400	38364224	1557	1560	1560	1557	808
704	20250304	092300	37104802	1557	1557	1557	1557	200
705	20250304	092200	36793402	1557	1558	1558	1557	303
706	20250304	092100	36321330	1557	1562	1562	1557	207
707	20250304	092000	35998319	1574	1573	1574	1573	192
708	20250304	091900	35696174	1555	1552	1555	1551	1795
709	20250304	091800	32908948	1551	1551	1551	1551	7
710	20250304	091700	32898091	1551	1555	1555	1550	428
711	20250304	091600	32234055	1555	1555	1555	1555	31
712	20250304	091500	32185850	1555	1574	1574	1555	92
713	20250304	091400	32042771	1547	1547	1547	1547	1151
714	20250304	091300	30262174	1556	1546	1556	1546	1169
715	20250304	091200	28443460	1546	1545	1546	1545	822
716	20250304	091100	27173464	1545	1536	1545	1536	152
717	20250304	091000	26939974	1545	1545	1556	1545	1173
718	20250304	090900	25127612	1576	1576	1577	1533	807
719	20250304	090800	23873331	1576	1552	1576	1552	13
720	20250304	090700	23852987	1542	1540	1542	1530	677
721	20250304	090600	22816792	1530	1550	1550	1530	2356
722	20250304	090500	19191068	1578	1579	1579	1550	8725
723	20250304	090400	5607676	1580	1580	1580	1580	0
724	20250304	090300	5607676	1580	1588	1588	1578	26
725	20250304	090200	5566586	1588	1600	1600	1584	2383
726	20250304	090100	1768743	1618	1618	1618	1618	0
727	20250304	090000	1768743	1618	1617	1618	1600	1104