KissMeData/254120/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	210300	104441470	1584	1584	1584	1584	732
3	20250305	210200	104441470	1584	1584	1584	1584	0
4	20250305	210100	104441470	1584	1584	1584	1584	0
5	20250305	210000	104441470	1584	1584	1584	1584	0
6	20250305	205900	104441470	1584	1584	1584	1584	0
7	20250305	205800	104441470	1584	1584	1584	1584	0
8	20250305	205700	104441470	1584	1584	1584	1584	0
9	20250305	205600	104441470	1584	1584	1584	1584	0
10	20250305	205500	104441470	1584	1584	1584	1584	0
11	20250305	205400	104441470	1584	1584	1584	1584	0
12	20250305	205300	104441470	1584	1584	1584	1584	0
13	20250305	205200	104441470	1584	1584	1584	1584	0
14	20250305	205100	104441470	1584	1584	1584	1584	0
15	20250305	205000	104441470	1584	1584	1584	1584	0
16	20250305	204900	104441470	1584	1584	1584	1584	0
17	20250305	204800	104441470	1584	1584	1584	1584	0
18	20250305	204700	104441470	1584	1584	1584	1584	0
19	20250305	204600	104441470	1584	1584	1584	1584	0
20	20250305	204500	104441470	1584	1584	1584	1584	0
21	20250305	204400	104441470	1584	1584	1584	1584	0
22	20250305	204300	104441470	1584	1584	1584	1584	0
23	20250305	204200	104441470	1584	1584	1584	1584	0
24	20250305	204100	104441470	1584	1584	1584	1584	0
25	20250305	204000	104441470	1584	1584	1584	1584	0
26	20250305	203900	104441470	1584	1584	1584	1584	0
27	20250305	203800	104441470	1584	1584	1584	1584	0
28	20250305	203700	104441470	1584	1584	1584	1584	0
29	20250305	203600	104441470	1584	1584	1584	1584	0
30	20250305	203500	104441470	1584	1584	1584	1584	0
31	20250305	203400	104441470	1584	1584	1584	1584	0
32	20250305	203300	104441470	1584	1584	1584	1584	732
33	20250305	203200	104441470	1584	1584	1584	1584	0
34	20250305	203100	104441470	1584	1584	1584	1584	0
35	20250305	203000	104441470	1584	1584	1584	1584	0
36	20250305	202900	104441470	1584	1584	1584	1584	0
37	20250305	202800	104441470	1584	1584	1584	1584	0
38	20250305	202700	104441470	1584	1584	1584	1584	0
39	20250305	202600	104441470	1584	1584	1584	1584	0
40	20250305	202500	104441470	1584	1584	1584	1584	0
41	20250305	202400	104441470	1584	1584	1584	1584	0
42	20250305	202300	104441470	1584	1584	1584	1584	0
43	20250305	202200	104441470	1584	1584	1584	1584	0
44	20250305	202100	104441470	1584	1584	1584	1584	0
45	20250305	202000	104441470	1584	1584	1584	1584	0
46	20250305	201900	104441470	1584	1584	1584	1584	0
47	20250305	201800	104441470	1584	1584	1584	1584	0
48	20250305	201700	104441470	1584	1584	1584	1584	0
49	20250305	201600	104441470	1584	1584	1584	1584	0
50	20250305	201500	104441470	1584	1584	1584	1584	0
51	20250305	201400	104441470	1584	1584	1584	1584	0
52	20250305	201300	104441470	1584	1584	1584	1584	0
53	20250305	201200	104441470	1584	1584	1584	1584	0
54	20250305	201100	104441470	1584	1584	1584	1584	0
55	20250305	201000	104441470	1584	1584	1584	1584	0
56	20250305	200900	104441470	1584	1584	1584	1584	0
57	20250305	200800	104441470	1584	1584	1584	1584	0
58	20250305	200700	104441470	1584	1584	1584	1584	0
59	20250305	200600	104441470	1584	1584	1584	1584	0
60	20250305	200500	104441470	1584	1584	1584	1584	0
61	20250305	200400	104441470	1584	1584	1584	1584	0
62	20250305	200300	104441470	1584	1584	1584	1584	732
63	20250305	200200	104441470	1584	1584	1584	1584	0
64	20250305	200100	104441470	1584	1584	1584	1584	0
65	20250305	200000	104441470	1584	1584	1584	1584	0
66	20250305	195900	104441470	1584	1584	1584	1584	0
67	20250305	195800	104441470	1584	1584	1584	1584	0
68	20250305	195700	104441470	1584	1584	1584	1584	0
69	20250305	195600	104441470	1584	1584	1584	1584	0
70	20250305	195500	104441470	1584	1584	1584	1584	0
71	20250305	195400	104441470	1584	1584	1584	1584	0
72	20250305	195300	104441470	1584	1584	1584	1584	0
73	20250305	195200	104441470	1584	1584	1584	1584	0
74	20250305	195100	104441470	1584	1584	1584	1584	0
75	20250305	195000	104441470	1584	1584	1584	1584	0
76	20250305	194900	104441470	1584	1584	1584	1584	0
77	20250305	194800	104441470	1584	1584	1584	1584	0
78	20250305	194700	104441470	1584	1584	1584	1584	0
79	20250305	194600	104441470	1584	1584	1584	1584	0
80	20250305	194500	104441470	1584	1584	1584	1584	0
81	20250305	194400	104441470	1584	1584	1584	1584	0
82	20250305	194300	104441470	1584	1584	1584	1584	0
83	20250305	194200	104441470	1584	1584	1584	1584	0
84	20250305	194100	104441470	1584	1584	1584	1584	0
85	20250305	194000	104441470	1584	1584	1584	1584	0
86	20250305	193900	104441470	1584	1584	1584	1584	0
87	20250305	193800	104441470	1584	1584	1584	1584	0
88	20250305	193700	104441470	1584	1584	1584	1584	0
89	20250305	193600	104441470	1584	1584	1584	1584	0
90	20250305	193500	104441470	1584	1584	1584	1584	0
91	20250305	193400	104441470	1584	1584	1584	1584	0
92	20250305	193300	104441470	1584	1584	1584	1584	732
93	20250305	193200	104441470	1584	1584	1584	1584	0
94	20250305	193100	104441470	1584	1584	1584	1584	0
95	20250305	193000	104441470	1584	1584	1584	1584	0
96	20250305	192900	104441470	1584	1584	1584	1584	0
97	20250305	192800	104441470	1584	1584	1584	1584	0
98	20250305	192700	104441470	1584	1584	1584	1584	0
99	20250305	192600	104441470	1584	1584	1584	1584	0
100	20250305	192500	104441470	1584	1584	1584	1584	0
101	20250305	192400	104441470	1584	1584	1584	1584	0
102	20250305	192300	104441470	1584	1584	1584	1584	0
103	20250305	192200	104441470	1584	1584	1584	1584	0
104	20250305	192100	104441470	1584	1584	1584	1584	0
105	20250305	192000	104441470	1584	1584	1584	1584	0
106	20250305	191900	104441470	1584	1584	1584	1584	0
107	20250305	191800	104441470	1584	1584	1584	1584	0
108	20250305	191700	104441470	1584	1584	1584	1584	0
109	20250305	191600	104441470	1584	1584	1584	1584	0
110	20250305	191500	104441470	1584	1584	1584	1584	0
111	20250305	191400	104441470	1584	1584	1584	1584	0
112	20250305	191300	104441470	1584	1584	1584	1584	0
113	20250305	191200	104441470	1584	1584	1584	1584	0
114	20250305	191100	104441470	1584	1584	1584	1584	0
115	20250305	191000	104441470	1584	1584	1584	1584	0
116	20250305	190900	104441470	1584	1584	1584	1584	0
117	20250305	190800	104441470	1584	1584	1584	1584	0
118	20250305	190700	104441470	1584	1584	1584	1584	0
119	20250305	190600	104441470	1584	1584	1584	1584	0
120	20250305	190500	104441470	1584	1584	1584	1584	0
121	20250305	190400	104441470	1584	1584	1584	1584	0
122	20250305	190300	104441470	1584	1584	1584	1584	732
123	20250305	190200	104441470	1584	1584	1584	1584	0
124	20250305	190100	104441470	1584	1584	1584	1584	0
125	20250305	190000	104441470	1584	1584	1584	1584	0
126	20250305	185900	104441470	1584	1584	1584	1584	0
127	20250305	185800	104441470	1584	1584	1584	1584	0
128	20250305	185700	104441470	1584	1584	1584	1584	0
129	20250305	185600	104441470	1584	1584	1584	1584	0
130	20250305	185500	104441470	1584	1584	1584	1584	0
131	20250305	185400	104441470	1584	1584	1584	1584	0
132	20250305	185300	104441470	1584	1584	1584	1584	0
133	20250305	185200	104441470	1584	1584	1584	1584	0
134	20250305	185100	104441470	1584	1584	1584	1584	0
135	20250305	185000	104441470	1584	1584	1584	1584	0
136	20250305	184900	104441470	1584	1584	1584	1584	0
137	20250305	184800	104441470	1584	1584	1584	1584	0
138	20250305	184700	104441470	1584	1584	1584	1584	0
139	20250305	184600	104441470	1584	1584	1584	1584	0
140	20250305	184500	104441470	1584	1584	1584	1584	0
141	20250305	184400	104441470	1584	1584	1584	1584	0
142	20250305	184300	104441470	1584	1584	1584	1584	0
143	20250305	184200	104441470	1584	1584	1584	1584	0
144	20250305	184100	104441470	1584	1584	1584	1584	0
145	20250305	184000	104441470	1584	1584	1584	1584	0
146	20250305	183900	104441470	1584	1584	1584	1584	0
147	20250305	183800	104441470	1584	1584	1584	1584	0
148	20250305	183700	104441470	1584	1584	1584	1584	0
149	20250305	183600	104441470	1584	1584	1584	1584	0
150	20250305	183500	104441470	1584	1584	1584	1584	0
151	20250305	183400	104441470	1584	1584	1584	1584	0
152	20250305	183300	104441470	1584	1584	1584	1584	732
153	20250305	183200	104441470	1584	1584	1584	1584	0
154	20250305	183100	104441470	1584	1584	1584	1584	0
155	20250305	183000	104441470	1584	1584	1584	1584	0
156	20250305	182900	104441470	1584	1584	1584	1584	0
157	20250305	182800	104441470	1584	1584	1584	1584	0
158	20250305	182700	104441470	1584	1584	1584	1584	0
159	20250305	182600	104441470	1584	1584	1584	1584	0
160	20250305	182500	104441470	1584	1584	1584	1584	0
161	20250305	182400	104441470	1584	1584	1584	1584	0
162	20250305	182300	104441470	1584	1584	1584	1584	0
163	20250305	182200	104441470	1584	1584	1584	1584	0
164	20250305	182100	104441470	1584	1584	1584	1584	0
165	20250305	182000	104441470	1584	1584	1584	1584	0
166	20250305	181900	104441470	1584	1584	1584	1584	0
167	20250305	181800	104441470	1584	1584	1584	1584	0
168	20250305	181700	104441470	1584	1584	1584	1584	0
169	20250305	181600	104441470	1584	1584	1584	1584	0
170	20250305	181500	104441470	1584	1584	1584	1584	0
171	20250305	181400	104441470	1584	1584	1584	1584	0
172	20250305	181300	104441470	1584	1584	1584	1584	0
173	20250305	181200	104441470	1584	1584	1584	1584	0
174	20250305	181100	104441470	1584	1584	1584	1584	0
175	20250305	181000	104441470	1584	1584	1584	1584	0
176	20250305	180900	104441470	1584	1584	1584	1584	0
177	20250305	180800	104441470	1584	1584	1584	1584	0
178	20250305	180700	104441470	1584	1584	1584	1584	0
179	20250305	180600	104441470	1584	1584	1584	1584	0
180	20250305	180500	104441470	1584	1584	1584	1584	0
181	20250305	180400	104441470	1584	1584	1584	1584	0
182	20250305	180300	104441470	1584	1584	1584	1584	732
183	20250305	180200	104441470	1584	1584	1584	1584	0
184	20250305	180100	104441470	1584	1584	1584	1584	0
185	20250305	180000	104441470	1584	1584	1584	1584	0
186	20250305	175900	104441470	1584	1584	1584	1584	0
187	20250305	175800	104441470	1584	1584	1584	1584	0
188	20250305	175700	104441470	1584	1584	1584	1584	0
189	20250305	175600	104441470	1584	1584	1584	1584	0
190	20250305	175500	104441470	1584	1584	1584	1584	0
191	20250305	175400	104441470	1584	1584	1584	1584	0
192	20250305	175300	104441470	1584	1584	1584	1584	0
193	20250305	175200	104441470	1584	1584	1584	1584	0
194	20250305	175100	104441470	1584	1584	1584	1584	0
195	20250305	175000	104441470	1584	1584	1584	1584	0
196	20250305	174900	104441470	1584	1584	1584	1584	0
197	20250305	174800	104441470	1584	1584	1584	1584	0
198	20250305	174700	104441470	1584	1584	1584	1584	0
199	20250305	174600	104441470	1584	1584	1584	1584	0
200	20250305	174500	104441470	1584	1584	1584	1584	0
201	20250305	174400	104441470	1584	1584	1584	1584	0
202	20250305	174300	104441470	1584	1584	1584	1584	0
203	20250305	174200	104441470	1584	1584	1584	1584	0
204	20250305	174100	104441470	1584	1584	1584	1584	0
205	20250305	174000	104441470	1584	1584	1584	1584	0
206	20250305	173900	104441470	1584	1584	1584	1584	0
207	20250305	173800	104441470	1584	1584	1584	1584	0
208	20250305	173700	104441470	1584	1584	1584	1584	0
209	20250305	173600	104441470	1584	1584	1584	1584	0
210	20250305	173500	104441470	1584	1584	1584	1584	0
211	20250305	173400	104441470	1584	1584	1584	1584	0
212	20250305	173300	104441470	1584	1584	1584	1584	732
213	20250305	173200	104441470	1584	1584	1584	1584	0
214	20250305	173100	104441470	1584	1584	1584	1584	0
215	20250305	173000	104441470	1584	1584	1584	1584	0
216	20250305	172900	104441470	1584	1584	1584	1584	0
217	20250305	172800	104441470	1584	1584	1584	1584	0
218	20250305	172700	104441470	1584	1584	1584	1584	0
219	20250305	172600	104441470	1584	1584	1584	1584	0
220	20250305	172500	104441470	1584	1584	1584	1584	0
221	20250305	172400	104441470	1584	1584	1584	1584	0
222	20250305	172300	104441470	1584	1584	1584	1584	0
223	20250305	172200	104441470	1584	1584	1584	1584	0
224	20250305	172100	104441470	1584	1584	1584	1584	0
225	20250305	172000	104441470	1584	1584	1584	1584	0
226	20250305	171900	104441470	1584	1584	1584	1584	0
227	20250305	171800	104441470	1584	1584	1584	1584	0
228	20250305	171700	104441470	1584	1584	1584	1584	0
229	20250305	171600	104441470	1584	1584	1584	1584	0
230	20250305	171500	104441470	1584	1584	1584	1584	0
231	20250305	171400	104441470	1584	1584	1584	1584	0
232	20250305	171300	104441470	1584	1584	1584	1584	0
233	20250305	171200	104441470	1584	1584	1584	1584	0
234	20250305	171100	104441470	1584	1584	1584	1584	0
235	20250305	171000	104441470	1584	1584	1584	1584	0
236	20250305	170900	104441470	1584	1584	1584	1584	0
237	20250305	170800	104441470	1584	1584	1584	1584	0
238	20250305	170700	104441470	1584	1584	1584	1584	0
239	20250305	170600	104441470	1584	1584	1584	1584	0
240	20250305	170500	104441470	1584	1584	1584	1584	0
241	20250305	170400	104441470	1584	1584	1584	1584	0
242	20250305	170300	104441470	1584	1584	1584	1584	732
243	20250305	170200	104441470	1584	1584	1584	1584	0
244	20250305	170100	104441470	1584	1584	1584	1584	0
245	20250305	170000	104441470	1584	1584	1584	1584	0
246	20250305	165900	104441470	1584	1584	1584	1584	0
247	20250305	165800	104441470	1584	1584	1584	1584	0
248	20250305	165700	104441470	1584	1584	1584	1584	0
249	20250305	165600	104441470	1584	1584	1584	1584	0
250	20250305	165500	104441470	1584	1584	1584	1584	0
251	20250305	165400	104441470	1584	1584	1584	1584	0
252	20250305	165300	104441470	1584	1584	1584	1584	0
253	20250305	165200	104441470	1584	1584	1584	1584	0
254	20250305	165100	104441470	1584	1584	1584	1584	0
255	20250305	165000	104441470	1584	1584	1584	1584	0
256	20250305	164900	104441470	1584	1584	1584	1584	0
257	20250305	164800	104441470	1584	1584	1584	1584	0
258	20250305	164700	104441470	1584	1584	1584	1584	0
259	20250305	164600	104441470	1584	1584	1584	1584	0
260	20250305	164500	104441470	1584	1584	1584	1584	0
261	20250305	164400	104441470	1584	1584	1584	1584	0
262	20250305	164300	104441470	1584	1584	1584	1584	0
263	20250305	164200	104441470	1584	1584	1584	1584	0
264	20250305	164100	104441470	1584	1584	1584	1584	0
265	20250305	164000	104441470	1584	1584	1584	1584	0
266	20250305	163900	104441470	1584	1584	1584	1584	0
267	20250305	163800	104441470	1584	1584	1584	1584	0
268	20250305	163700	104441470	1584	1584	1584	1584	0
269	20250305	163600	104441470	1584	1584	1584	1584	0
270	20250305	163500	104441470	1584	1584	1584	1584	0
271	20250305	163400	104441470	1584	1584	1584	1584	0
272	20250305	163300	104441470	1584	1584	1584	1584	732
273	20250305	163200	104441470	1584	1584	1584	1584	0
274	20250305	163100	104441470	1584	1584	1584	1584	0
275	20250305	163000	104441470	1584	1584	1584	1584	0
276	20250305	162900	104441470	1584	1584	1584	1584	0
277	20250305	162800	104441470	1584	1584	1584	1584	0
278	20250305	162700	104441470	1584	1584	1584	1584	0
279	20250305	162600	104441470	1584	1584	1584	1584	0
280	20250305	162500	104441470	1584	1584	1584	1584	0
281	20250305	162400	104441470	1584	1584	1584	1584	0
282	20250305	162300	104441470	1584	1584	1584	1584	0
283	20250305	162200	104441470	1584	1584	1584	1584	0
284	20250305	162100	104441470	1584	1584	1584	1584	0
285	20250305	162000	104441470	1584	1584	1584	1584	0
286	20250305	161900	104441470	1584	1584	1584	1584	0
287	20250305	161800	104441470	1584	1584	1584	1584	0
288	20250305	161700	104441470	1584	1584	1584	1584	0
289	20250305	161600	104441470	1584	1584	1584	1584	0
290	20250305	161500	104441470	1584	1584	1584	1584	0
291	20250305	161400	104441470	1584	1584	1584	1584	0
292	20250305	161300	104441470	1584	1584	1584	1584	0
293	20250305	161200	104441470	1584	1584	1584	1584	0
294	20250305	161100	104441470	1584	1584	1584	1584	0
295	20250305	161000	104441470	1584	1584	1584	1584	0
296	20250305	160900	104441470	1584	1584	1584	1584	0
297	20250305	160800	104441470	1584	1584	1584	1584	0
298	20250305	160700	104441470	1584	1584	1584	1584	0
299	20250305	160600	104441470	1584	1584	1584	1584	0
300	20250305	160500	104441470	1584	1584	1584	1584	0
301	20250305	160400	104441470	1584	1584	1584	1584	0
302	20250305	160300	104441470	1584	1584	1584	1584	732
303	20250305	160200	104441470	1584	1584	1584	1584	0
304	20250305	160100	104441470	1584	1584	1584	1584	0
305	20250305	160000	104441470	1584	1584	1584	1584	0
306	20250305	155900	104441470	1584	1584	1584	1584	0
307	20250305	155800	104441470	1584	1584	1584	1584	0
308	20250305	155700	104441470	1584	1584	1584	1584	0
309	20250305	155600	104441470	1584	1584	1584	1584	0
310	20250305	155500	104441470	1584	1584	1584	1584	0
311	20250305	155400	104441470	1584	1584	1584	1584	0
312	20250305	155300	104441470	1584	1584	1584	1584	0
313	20250305	155200	104441470	1584	1584	1584	1584	0
314	20250305	155100	104441470	1584	1584	1584	1584	0
315	20250305	155000	104441470	1584	1584	1584	1584	0
316	20250305	154900	104441470	1584	1584	1584	1584	0
317	20250305	154800	104441470	1584	1584	1584	1584	0
318	20250305	154700	104441470	1584	1584	1584	1584	0
319	20250305	154600	104441470	1584	1584	1584	1584	0
320	20250305	154500	104441470	1584	1584	1584	1584	0
321	20250305	154400	104441470	1584	1584	1584	1584	0
322	20250305	154300	104441470	1584	1584	1584	1584	0
323	20250305	154200	104441470	1584	1584	1584	1584	0
324	20250305	154100	104441470	1584	1584	1584	1584	0
325	20250305	154000	104441470	1584	1584	1584	1584	0
326	20250305	153900	104441470	1584	1584	1584	1584	0
327	20250305	153800	104441470	1584	1584	1584	1584	0
328	20250305	153700	104441470	1584	1584	1584	1584	0
329	20250305	153600	104441470	1584	1584	1584	1584	0
330	20250305	153500	104441470	1584	1584	1584	1584	0
331	20250305	153400	104441470	1584	1584	1584	1584	0
332	20250305	153300	104441470	1584	1584	1584	1584	732
333	20250305	153200	104441470	1584	1584	1584	1584	0
334	20250305	153100	104441470	1584	1584	1584	1584	0
335	20250305	153000	104441470	1584	1584	1584	1584	732
336	20250305	152900	103281982	1584	1584	1584	1584	0
337	20250305	152800	103281982	1584	1584	1584	1584	0
338	20250305	152700	103281982	1584	1584	1584	1584	0
339	20250305	152600	103281982	1584	1584	1584	1584	0
340	20250305	152500	103281982	1584	1584	1584	1584	0
341	20250305	152400	103281982	1584	1584	1584	1584	0
342	20250305	152300	103281982	1584	1584	1584	1584	0
343	20250305	152200	103281982	1584	1584	1584	1584	0
344	20250305	152100	103281982	1584	1584	1584	1584	0
345	20250305	152000	103281982	1584	1584	1584	1584	0
346	20250305	151900	103281982	1584	1584	1584	1584	51
347	20250305	151800	103201198	1584	1584	1584	1584	10
348	20250305	151700	103185358	1584	1584	1584	1584	0
349	20250305	151600	103185358	1584	1584	1584	1584	100
350	20250305	151500	103026958	1576	1580	1580	1576	427
351	20250305	151400	102353804	1580	1579	1580	1579	3982
352	20250305	151300	96062744	1580	1580	1580	1580	0
353	20250305	151200	96062744	1580	1580	1580	1580	103
354	20250305	151100	95900004	1576	1576	1576	1576	0
355	20250305	151000	95900004	1576	1576	1576	1576	0
356	20250305	150900	95900004	1576	1576	1576	1576	0
357	20250305	150800	95900004	1576	1576	1576	1576	0
358	20250305	150700	95900004	1576	1576	1576	1576	0
359	20250305	150600	95900004	1576	1576	1576	1576	100
360	20250305	150500	95742404	1580	1580	1580	1580	1
361	20250305	150400	95740824	1576	1576	1576	1576	0
362	20250305	150300	95740824	1576	1577	1577	1576	751
363	20250305	150200	94557136	1580	1580	1580	1580	6
364	20250305	150100	94547656	1580	1580	1580	1580	135
365	20250305	150000	94334356	1577	1577	1577	1577	0
366	20250305	145900	94334356	1577	1577	1577	1577	0
367	20250305	145800	94334356	1577	1577	1577	1577	0
368	20250305	145700	94334356	1577	1577	1577	1577	0
369	20250305	145600	94334356	1577	1577	1577	1577	0
370	20250305	145500	94334356	1577	1577	1577	1577	129
371	20250305	145400	94130923	1577	1577	1577	1577	130
372	20250305	145300	93925913	1577	1577	1577	1577	305
373	20250305	145200	93444928	1577	1577	1577	1577	0
374	20250305	145100	93444928	1577	1577	1577	1577	0
375	20250305	145000	93444928	1577	1577	1577	1577	0
376	20250305	144900	93444928	1577	1577	1577	1577	0
377	20250305	144800	93444928	1577	1578	1578	1577	300
378	20250305	144700	92971810	1577	1577	1577	1577	0
379	20250305	144600	92971810	1577	1577	1577	1577	0
380	20250305	144500	92971810	1577	1577	1577	1577	0
381	20250305	144400	92971810	1577	1577	1577	1577	0
382	20250305	144300	92971810	1577	1577	1577	1577	0
383	20250305	144200	92971810	1577	1577	1577	1577	0
384	20250305	144100	92971810	1577	1577	1577	1577	2000
385	20250305	144000	89817810	1578	1578	1578	1578	0
386	20250305	143900	89817810	1578	1578	1578	1578	0
387	20250305	143800	89817810	1578	1578	1578	1578	0
388	20250305	143700	89817810	1578	1578	1578	1578	350
389	20250305	143600	89265510	1578	1578	1578	1578	0
390	20250305	143500	89265510	1578	1582	1582	1578	2654
391	20250305	143400	85077026	1584	1581	1584	1581	894
392	20250305	143300	83662752	1579	1579	1579	1579	1
393	20250305	143200	83661173	1578	1578	1578	1578	0
394	20250305	143100	83661173	1578	1578	1578	1578	0
395	20250305	143000	83661173	1578	1578	1578	1578	1
396	20250305	142900	83659595	1579	1579	1579	1579	0
397	20250305	142800	83659595	1579	1579	1579	1579	0
398	20250305	142700	83659595	1579	1579	1579	1579	0
399	20250305	142600	83659595	1579	1579	1579	1579	1
400	20250305	142500	83658016	1580	1580	1580	1580	0
401	20250305	142400	83658016	1580	1580	1580	1580	58
402	20250305	142300	83566376	1581	1581	1581	1581	1
403	20250305	142200	83564795	1580	1580	1580	1580	0
404	20250305	142100	83564795	1580	1580	1580	1580	0
405	20250305	142000	83564795	1580	1580	1580	1580	0
406	20250305	141900	83564795	1580	1580	1580	1580	0
407	20250305	141800	83564795	1580	1580	1580	1580	1
408	20250305	141700	83563215	1581	1581	1581	1581	0
409	20250305	141600	83563215	1581	1581	1581	1581	0
410	20250305	141500	83563215	1581	1581	1581	1581	0
411	20250305	141400	83563215	1581	1581	1581	1581	0
412	20250305	141300	83563215	1581	1581	1581	1581	0
413	20250305	141200	83563215	1581	1581	1581	1581	0
414	20250305	141100	83563215	1581	1581	1581	1581	0
415	20250305	141000	83563215	1581	1581	1581	1581	0
416	20250305	140900	83563215	1581	1580	1581	1580	33
417	20250305	140800	83511074	1578	1578	1578	1578	0
418	20250305	140700	83511074	1578	1578	1578	1578	0
419	20250305	140600	83511074	1578	1578	1578	1578	0
420	20250305	140500	83511074	1578	1578	1578	1578	30
421	20250305	140400	83463734	1577	1577	1577	1577	0
422	20250305	140300	83463734	1577	1577	1577	1577	0
423	20250305	140200	83463734	1577	1577	1577	1577	0
424	20250305	140100	83463734	1577	1577	1577	1577	0
425	20250305	140000	83463734	1577	1577	1577	1577	0
426	20250305	135900	83463734	1577	1577	1577	1577	0
427	20250305	135800	83463734	1577	1577	1577	1577	0
428	20250305	135700	83463734	1577	1577	1577	1577	0
429	20250305	135600	83463734	1577	1577	1577	1577	0
430	20250305	135500	83463734	1577	1580	1580	1577	1000
431	20250305	135400	81886485	1580	1580	1580	1580	0
432	20250305	135300	81886485	1580	1580	1580	1580	0
433	20250305	135200	81886485	1580	1580	1580	1580	0
434	20250305	135100	81886485	1580	1580	1580	1580	0
435	20250305	135000	81886485	1580	1580	1580	1580	0
436	20250305	134900	81886485	1580	1580	1580	1580	0
437	20250305	134800	81886485	1580	1580	1580	1580	0
438	20250305	134700	81886485	1580	1580	1580	1580	0
439	20250305	134600	81886485	1580	1580	1580	1580	0
440	20250305	134500	81886485	1580	1580	1580	1580	0
441	20250305	134400	81886485	1580	1580	1580	1580	0
442	20250305	134300	81886485	1580	1580	1580	1580	0
443	20250305	134200	81886485	1580	1580	1580	1580	0
444	20250305	134100	81886485	1580	1580	1580	1580	0
445	20250305	134000	81886485	1580	1580	1580	1580	11
446	20250305	133900	81869105	1580	1580	1580	1580	12
447	20250305	133800	81850145	1580	1580	1580	1580	0
448	20250305	133700	81850145	1580	1580	1580	1580	0
449	20250305	133600	81850145	1580	1580	1580	1580	0
450	20250305	133500	81850145	1580	1580	1580	1580	0
451	20250305	133400	81850145	1580	1580	1580	1580	0
452	20250305	133300	81850145	1580	1580	1580	1580	1050
453	20250305	133200	80191145	1581	1581	1581	1581	0
454	20250305	133100	80191145	1581	1581	1581	1581	0
455	20250305	133000	80191145	1581	1581	1581	1581	40
456	20250305	132900	80127905	1582	1581	1582	1581	20
457	20250305	132800	80096266	1582	1582	1582	1582	0
458	20250305	132700	80096266	1582	1582	1582	1582	0
459	20250305	132600	80096266	1582	1582	1582	1582	0
460	20250305	132500	80096266	1582	1582	1582	1582	0
461	20250305	132400	80096266	1582	1582	1582	1582	0
462	20250305	132300	80096266	1582	1582	1582	1582	0
463	20250305	132200	80096266	1582	1582	1582	1582	9
464	20250305	132100	80082028	1581	1581	1581	1581	0
465	20250305	132000	80082028	1581	1581	1581	1581	0
466	20250305	131900	80082028	1581	1581	1581	1581	0
467	20250305	131800	80082028	1581	1581	1581	1581	0
468	20250305	131700	80082028	1581	1581	1581	1581	3
469	20250305	131600	80077285	1581	1581	1581	1581	0
470	20250305	131500	80077285	1581	1581	1581	1581	0
471	20250305	131400	80077285	1581	1581	1581	1581	0
472	20250305	131300	80077285	1581	1581	1581	1581	4
473	20250305	131200	80070961	1577	1577	1577	1577	0
474	20250305	131100	80070961	1577	1577	1577	1577	0
475	20250305	131000	80070961	1577	1577	1577	1577	0
476	20250305	130900	80070961	1577	1579	1579	1577	299
477	20250305	130800	79599344	1579	1579	1579	1579	0
478	20250305	130700	79599344	1579	1579	1579	1579	0
479	20250305	130600	79599344	1579	1579	1579	1579	0
480	20250305	130500	79599344	1579	1580	1580	1579	2
481	20250305	130400	79596185	1580	1580	1580	1580	0
482	20250305	130300	79596185	1580	1580	1580	1580	0
483	20250305	130200	79596185	1580	1580	1580	1580	0
484	20250305	130100	79596185	1580	1580	1580	1580	3698
485	20250305	130000	73753345	1580	1580	1580	1580	0
486	20250305	125900	73753345	1580	1580	1580	1580	142
487	20250305	125800	73528985	1580	1580	1580	1580	0
488	20250305	125700	73528985	1580	1580	1580	1580	28
489	20250305	125600	73484745	1580	1580	1580	1580	0
490	20250305	125500	73484745	1580	1580	1580	1580	200
491	20250305	125400	73168745	1580	1580	1580	1580	1
492	20250305	125300	73167165	1580	1580	1580	1580	0
493	20250305	125200	73167165	1580	1580	1580	1580	0
494	20250305	125100	73167165	1580	1580	1580	1580	0
495	20250305	125000	73167165	1580	1580	1580	1580	0
496	20250305	124900	73167165	1580	1581	1581	1580	759
497	20250305	124800	71967197	1580	1580	1580	1580	4
498	20250305	124700	71960877	1580	1580	1580	1580	100
499	20250305	124600	71802877	1580	1580	1580	1580	368
500	20250305	124500	71221437	1579	1579	1579	1579	0
501	20250305	124400	71221437	1579	1579	1579	1579	0
502	20250305	124300	71221437	1579	1579	1579	1579	5
503	20250305	124200	71213542	1580	1579	1580	1578	618
504	20250305	124100	70237143	1578	1578	1578	1578	0
505	20250305	124000	70237143	1578	1578	1578	1578	1
506	20250305	123900	70235565	1580	1580	1580	1580	0
507	20250305	123800	70235565	1580	1580	1580	1580	0
508	20250305	123700	70235565	1580	1580	1580	1580	0
509	20250305	123600	70235565	1580	1580	1580	1580	0
510	20250305	123500	70235565	1580	1580	1580	1580	0
511	20250305	123400	70235565	1580	1580	1580	1580	0
512	20250305	123300	70235565	1580	1580	1580	1580	4
513	20250305	123200	70229245	1580	1580	1580	1580	1
514	20250305	123100	70227665	1578	1578	1578	1578	0
515	20250305	123000	70227665	1578	1578	1578	1578	0
516	20250305	122900	70227665	1578	1578	1578	1578	0
517	20250305	122800	70227665	1578	1578	1578	1578	0
518	20250305	122700	70227665	1578	1578	1578	1578	5
519	20250305	122600	70219775	1578	1578	1578	1578	25
520	20250305	122500	70180325	1580	1580	1580	1580	0
521	20250305	122400	70180325	1580	1580	1580	1580	0
522	20250305	122300	70180325	1580	1580	1580	1580	0
523	20250305	122200	70180325	1580	1580	1580	1580	0
524	20250305	122100	70180325	1580	1580	1580	1580	5
525	20250305	122000	70172425	1580	1580	1580	1577	36
526	20250305	121900	70115608	1576	1576	1576	1576	2
527	20250305	121800	70112456	1575	1575	1575	1575	0
528	20250305	121700	70112456	1575	1575	1575	1575	0
529	20250305	121600	70112456	1575	1575	1575	1575	0
530	20250305	121500	70112456	1575	1575	1575	1575	0
531	20250305	121400	70112456	1575	1575	1575	1575	0
532	20250305	121300	70112456	1575	1575	1575	1575	0
533	20250305	121200	70112456	1575	1575	1575	1575	0
534	20250305	121100	70112456	1575	1575	1575	1575	0
535	20250305	121000	70112456	1575	1575	1575	1575	0
536	20250305	120900	70112456	1575	1575	1575	1575	0
537	20250305	120800	70112456	1575	1575	1575	1575	0
538	20250305	120700	70112456	1575	1575	1575	1575	0
539	20250305	120600	70112456	1575	1575	1575	1575	0
540	20250305	120500	70112456	1575	1575	1575	1575	0
541	20250305	120400	70112456	1575	1575	1575	1575	0
542	20250305	120300	70112456	1575	1575	1575	1575	1
543	20250305	120200	70110881	1582	1582	1582	1582	0
544	20250305	120100	70110881	1582	1582	1582	1582	547
545	20250305	120000	69245527	1582	1582	1582	1582	691
546	20250305	115900	68152365	1582	1581	1582	1581	1015
547	20250305	115800	66546811	1575	1575	1575	1575	0
548	20250305	115700	66546811	1575	1575	1575	1575	0
549	20250305	115600	66546811	1575	1575	1575	1575	0
550	20250305	115500	66546811	1575	1580	1580	1575	1035
551	20250305	115400	64911686	1580	1580	1580	1580	0
552	20250305	115300	64911686	1580	1580	1580	1580	0
553	20250305	115200	64911686	1580	1580	1580	1580	0
554	20250305	115100	64911686	1580	1580	1580	1580	0
555	20250305	115000	64911686	1580	1579	1580	1579	100
556	20250305	114900	64753689	1579	1579	1579	1579	1
557	20250305	114800	64752110	1579	1579	1579	1579	1
558	20250305	114700	64750531	1579	1579	1579	1579	0
559	20250305	114600	64750531	1579	1579	1579	1579	420
560	20250305	114500	64087351	1579	1579	1579	1579	1
561	20250305	114400	64085772	1574	1574	1574	1574	0
562	20250305	114300	64085772	1574	1574	1574	1574	4
563	20250305	114200	64079476	1579	1579	1579	1579	0
564	20250305	114100	64079476	1579	1579	1579	1579	0
565	20250305	114000	64079476	1579	1579	1579	1579	0
566	20250305	113900	64079476	1579	1579	1579	1579	0
567	20250305	113800	64079476	1579	1579	1579	1579	0
568	20250305	113700	64079476	1579	1579	1579	1579	1
569	20250305	113600	64077897	1579	1579	1579	1579	0
570	20250305	113500	64077897	1579	1579	1579	1579	4
571	20250305	113400	64071581	1581	1581	1581	1581	2
572	20250305	113300	64068419	1581	1581	1581	1581	1
573	20250305	113200	64066838	1582	1582	1582	1582	0
574	20250305	113100	64066838	1582	1582	1582	1582	0
575	20250305	113000	64066838	1582	1582	1582	1582	0
576	20250305	112900	64066838	1582	1582	1582	1582	15
577	20250305	112800	64043108	1580	1580	1580	1580	7
578	20250305	112700	64032048	1582	1582	1582	1582	73
579	20250305	112600	63916562	1582	1582	1582	1582	6
580	20250305	112500	63907070	1572	1572	1572	1572	0
581	20250305	112400	63907070	1572	1572	1572	1572	0
582	20250305	112300	63907070	1572	1578	1578	1572	173
583	20250305	112200	63634534	1582	1582	1582	1582	0
584	20250305	112100	63634534	1582	1582	1582	1582	0
585	20250305	112000	63634534	1582	1582	1582	1582	0
586	20250305	111900	63634534	1582	1582	1582	1582	0
587	20250305	111800	63634534	1582	1582	1582	1582	0
588	20250305	111700	63634534	1582	1582	1582	1582	277
589	20250305	111600	63196320	1580	1580	1580	1580	53
590	20250305	111500	63112580	1580	1580	1580	1580	0
591	20250305	111400	63112580	1580	1580	1580	1580	302
592	20250305	111300	62635420	1580	1580	1580	1580	145
593	20250305	111200	62406320	1582	1582	1582	1582	0
594	20250305	111100	62406320	1582	1582	1582	1582	0
595	20250305	111000	62406320	1582	1582	1582	1582	0
596	20250305	110900	62406320	1582	1582	1582	1582	257
597	20250305	110800	61999746	1582	1582	1582	1582	0
598	20250305	110700	61999746	1582	1582	1582	1582	2
599	20250305	110600	61996582	1582	1582	1582	1582	0
600	20250305	110500	61996582	1582	1582	1582	1582	0
601	20250305	110400	61996582	1582	1584	1584	1582	82
602	20250305	110300	61866856	1584	1584	1584	1584	0
603	20250305	110200	61866856	1584	1584	1584	1584	0
604	20250305	110100	61866856	1584	1584	1584	1584	0
605	20250305	110000	61866856	1584	1584	1584	1584	0
606	20250305	105900	61866856	1584	1584	1584	1584	0
607	20250305	105800	61866856	1584	1586	1586	1584	878
608	20250305	105700	60474976	1591	1591	1591	1591	0
609	20250305	105600	60474976	1591	1591	1591	1591	0
610	20250305	105500	60474976	1591	1590	1591	1590	200
611	20250305	105400	60156789	1592	1592	1592	1592	0
612	20250305	105300	60156789	1592	1592	1592	1592	0
613	20250305	105200	60156789	1592	1592	1592	1592	0
614	20250305	105100	60156789	1592	1592	1592	1592	0
615	20250305	105000	60156789	1592	1592	1592	1592	0
616	20250305	104900	60156789	1592	1592	1592	1592	0
617	20250305	104800	60156789	1592	1592	1592	1592	0
618	20250305	104700	60156789	1592	1592	1592	1592	0
619	20250305	104600	60156789	1592	1592	1592	1592	0
620	20250305	104500	60156789	1592	1592	1592	1592	0
621	20250305	104400	60156789	1592	1592	1592	1592	0
622	20250305	104300	60156789	1592	1592	1592	1592	100
623	20250305	104200	59997589	1592	1592	1592	1592	2
624	20250305	104100	59994405	1592	1592	1592	1592	3
625	20250305	104000	59989629	1585	1585	1585	1585	0
626	20250305	103900	59989629	1585	1585	1585	1585	344
627	20250305	103800	59444389	1584	1585	1585	1584	273
628	20250305	103700	59011788	1585	1585	1585	1585	0
629	20250305	103600	59011788	1585	1593	1593	1585	34
630	20250305	103500	58957658	1594	1594	1594	1594	0
631	20250305	103400	58957658	1594	1594	1594	1594	44
632	20250305	103300	58887522	1595	1595	1595	1595	0
633	20250305	103200	58887522	1595	1595	1595	1595	0
634	20250305	103100	58887522	1595	1595	1595	1595	0
635	20250305	103000	58887522	1595	1595	1595	1595	0
636	20250305	102900	58887522	1595	1595	1595	1595	0
637	20250305	102800	58887522	1595	1595	1595	1595	0
638	20250305	102700	58887522	1595	1595	1595	1595	0
639	20250305	102600	58887522	1595	1595	1595	1595	0
640	20250305	102500	58887522	1595	1595	1595	1595	201
641	20250305	102400	58566927	1595	1584	1595	1584	1015
642	20250305	102300	56950352	1583	1583	1583	1583	0
643	20250305	102200	56950352	1583	1583	1583	1583	0
644	20250305	102100	56950352	1583	1583	1584	1583	21
645	20250305	102000	56917108	1583	1583	1583	1583	4
646	20250305	101900	56910776	1584	1584	1584	1584	5
647	20250305	101800	56902856	1584	1584	1584	1584	5
648	20250305	101700	56894936	1582	1570	1582	1570	20753
649	20250305	101600	24261428	1570	1569	1570	1569	373
650	20250305	101500	23676156	1563	1563	1563	1563	0
651	20250305	101400	23676156	1563	1563	1563	1563	0
652	20250305	101300	23676156	1563	1563	1563	1563	0
653	20250305	101200	23676156	1563	1563	1563	1563	1
654	20250305	101100	23674593	1570	1570	1570	1570	0
655	20250305	101000	23674593	1570	1570	1570	1570	0
656	20250305	100900	23674593	1570	1570	1570	1570	35
657	20250305	100800	23619643	1571	1571	1571	1571	0
658	20250305	100700	23619643	1571	1571	1571	1571	8
659	20250305	100600	23607075	1571	1570	1571	1570	16
660	20250305	100500	23581954	1570	1570	1570	1570	401
661	20250305	100400	22952384	1563	1563	1563	1563	0
662	20250305	100300	22952384	1563	1564	1564	1563	103
663	20250305	100200	22791343	1565	1570	1570	1565	754
664	20250305	100100	21610143	1570	1570	1570	1570	1
665	20250305	100000	21608573	1570	1570	1570	1570	1
666	20250305	095900	21607003	1570	1570	1570	1570	1
667	20250305	095800	21605433	1565	1565	1565	1565	0
668	20250305	095700	21605433	1565	1573	1573	1565	58
669	20250305	095600	21514231	1573	1573	1573	1573	0
670	20250305	095500	21514231	1573	1572	1573	1572	101
671	20250305	095400	21355359	1573	1573	1573	1573	0
672	20250305	095300	21355359	1573	1573	1573	1573	2
673	20250305	095200	21352213	1574	1574	1574	1574	0
674	20250305	095100	21352213	1574	1567	1574	1567	200
675	20250305	095000	21037944	1567	1566	1567	1566	160
676	20250305	094900	20787234	1560	1567	1567	1560	4
677	20250305	094800	20780973	1567	1567	1567	1567	1
678	20250305	094700	20779406	1567	1567	1567	1567	3
679	20250305	094600	20774705	1567	1567	1567	1567	57
680	20250305	094500	20685386	1567	1567	1567	1567	77
681	20250305	094400	20564727	1567	1561	1567	1561	167
682	20250305	094300	20303932	1567	1567	1567	1567	20
683	20250305	094200	20272592	1567	1567	1567	1567	0
684	20250305	094100	20272592	1567	1567	1567	1567	11
685	20250305	094000	20255355	1556	1556	1556	1556	21
686	20250305	093900	20222679	1556	1556	1556	1556	1306
687	20250305	093800	18190543	1555	1555	1555	1555	0
688	20250305	093700	18190543	1555	1555	1555	1555	245
689	20250305	093600	17809568	1554	1554	1554	1554	0
690	20250305	093500	17809568	1554	1558	1558	1554	475
691	20250305	093400	17071090	1575	1575	1575	1575	0
692	20250305	093300	17071090	1575	1575	1575	1575	2
693	20250305	093200	17067940	1578	1578	1578	1578	0
694	20250305	093100	17067940	1578	1578	1578	1578	0
695	20250305	093000	17067940	1578	1578	1578	1578	0
696	20250305	092900	17067940	1578	1578	1578	1578	0
697	20250305	092800	17067940	1578	1578	1578	1578	0
698	20250305	092700	17067940	1578	1553	1578	1553	128
699	20250305	092600	16869035	1551	1571	1571	1551	2453
700	20250305	092500	13035987	1579	1579	1579	1579	0
701	20250305	092400	13035987	1579	1576	1579	1575	989
702	20250305	092300	11478282	1576	1579	1579	1576	4
703	20250305	092200	11471969	1579	1579	1579	1579	17
704	20250305	092100	11445126	1579	1588	1588	1579	620
705	20250305	092000	10465528	1578	1592	1592	1578	69
706	20250305	091900	10355806	1575	1585	1585	1575	358
707	20250305	091800	9791426	1593	1593	1593	1593	11
708	20250305	091700	9773903	1593	1593	1593	1593	1
709	20250305	091600	9772310	1585	1585	1585	1585	80
710	20250305	091500	9645510	1589	1589	1589	1589	93
711	20250305	091400	9497733	1589	1595	1595	1589	25
712	20250305	091300	9457864	1594	1594	1594	1594	0
713	20250305	091200	9457864	1594	1589	1594	1589	550
714	20250305	091100	8582414	1594	1593	1594	1593	1050
715	20250305	091000	6909314	1595	1595	1595	1595	0
716	20250305	090900	6909314	1595	1594	1595	1594	27
717	20250305	090800	6866266	1594	1594	1594	1594	506
718	20250305	090700	6059702	1594	1594	1594	1594	0
719	20250305	090600	6059702	1594	1594	1594	1585	18
720	20250305	090500	6031154	1585	1594	1594	1585	1267
721	20250305	090400	4013959	1594	1594	1594	1594	0
722	20250305	090300	4013959	1594	1594	1594	1594	1
723	20250305	090200	4012365	1585	1585	1585	1585	27
724	20250305	090100	3969570	1585	1570	1585	1570	1156
725	20250305	090000	2151728	1569	1567	1569	1567	1078