KissMeData/065440/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	194600	141893009	1579	1579	1579	1579	1905
3	20250305	194500	141893009	1579	1579	1579	1579	0
4	20250305	194400	141893009	1579	1579	1579	1579	0
5	20250305	194300	141893009	1579	1579	1579	1579	0
6	20250305	194200	141893009	1579	1579	1579	1579	0
7	20250305	194100	141893009	1579	1579	1579	1579	0
8	20250305	194000	141893009	1579	1579	1579	1579	0
9	20250305	193900	141893009	1579	1579	1579	1579	0
10	20250305	193800	141893009	1579	1579	1579	1579	0
11	20250305	193700	141893009	1579	1579	1579	1579	0
12	20250305	193600	141893009	1579	1579	1579	1579	0
13	20250305	193500	141893009	1579	1579	1579	1579	0
14	20250305	193400	141893009	1579	1579	1579	1579	0
15	20250305	193300	141893009	1579	1579	1579	1579	0
16	20250305	193200	141893009	1579	1579	1579	1579	0
17	20250305	193100	141893009	1579	1579	1579	1579	0
18	20250305	193000	141893009	1579	1579	1579	1579	0
19	20250305	192900	141893009	1579	1579	1579	1579	0
20	20250305	192800	141893009	1579	1579	1579	1579	0
21	20250305	192700	141893009	1579	1579	1579	1579	0
22	20250305	192600	141893009	1579	1579	1579	1579	0
23	20250305	192500	141893009	1579	1579	1579	1579	0
24	20250305	192400	141893009	1579	1579	1579	1579	0
25	20250305	192300	141893009	1579	1579	1579	1579	0
26	20250305	192200	141893009	1579	1579	1579	1579	0
27	20250305	192100	141893009	1579	1579	1579	1579	0
28	20250305	192000	141893009	1579	1579	1579	1579	0
29	20250305	191900	141893009	1579	1579	1579	1579	0
30	20250305	191800	141893009	1579	1579	1579	1579	0
31	20250305	191700	141893009	1579	1579	1579	1579	0
32	20250305	191600	141893009	1579	1579	1579	1579	1905
33	20250305	191500	141893009	1579	1579	1579	1579	0
34	20250305	191400	141893009	1579	1579	1579	1579	0
35	20250305	191300	141893009	1579	1579	1579	1579	0
36	20250305	191200	141893009	1579	1579	1579	1579	0
37	20250305	191100	141893009	1579	1579	1579	1579	0
38	20250305	191000	141893009	1579	1579	1579	1579	0
39	20250305	190900	141893009	1579	1579	1579	1579	0
40	20250305	190800	141893009	1579	1579	1579	1579	0
41	20250305	190700	141893009	1579	1579	1579	1579	0
42	20250305	190600	141893009	1579	1579	1579	1579	0
43	20250305	190500	141893009	1579	1579	1579	1579	0
44	20250305	190400	141893009	1579	1579	1579	1579	0
45	20250305	190300	141893009	1579	1579	1579	1579	0
46	20250305	190200	141893009	1579	1579	1579	1579	0
47	20250305	190100	141893009	1579	1579	1579	1579	0
48	20250305	190000	141893009	1579	1579	1579	1579	0
49	20250305	185900	141893009	1579	1579	1579	1579	0
50	20250305	185800	141893009	1579	1579	1579	1579	0
51	20250305	185700	141893009	1579	1579	1579	1579	0
52	20250305	185600	141893009	1579	1579	1579	1579	0
53	20250305	185500	141893009	1579	1579	1579	1579	0
54	20250305	185400	141893009	1579	1579	1579	1579	0
55	20250305	185300	141893009	1579	1579	1579	1579	0
56	20250305	185200	141893009	1579	1579	1579	1579	0
57	20250305	185100	141893009	1579	1579	1579	1579	0
58	20250305	185000	141893009	1579	1579	1579	1579	0
59	20250305	184900	141893009	1579	1579	1579	1579	0
60	20250305	184800	141893009	1579	1579	1579	1579	0
61	20250305	184700	141893009	1579	1579	1579	1579	0
62	20250305	184600	141893009	1579	1579	1579	1579	1905
63	20250305	184500	141893009	1579	1579	1579	1579	0
64	20250305	184400	141893009	1579	1579	1579	1579	0
65	20250305	184300	141893009	1579	1579	1579	1579	0
66	20250305	184200	141893009	1579	1579	1579	1579	0
67	20250305	184100	141893009	1579	1579	1579	1579	0
68	20250305	184000	141893009	1579	1579	1579	1579	0
69	20250305	183900	141893009	1579	1579	1579	1579	0
70	20250305	183800	141893009	1579	1579	1579	1579	0
71	20250305	183700	141893009	1579	1579	1579	1579	0
72	20250305	183600	141893009	1579	1579	1579	1579	0
73	20250305	183500	141893009	1579	1579	1579	1579	0
74	20250305	183400	141893009	1579	1579	1579	1579	0
75	20250305	183300	141893009	1579	1579	1579	1579	0
76	20250305	183200	141893009	1579	1579	1579	1579	0
77	20250305	183100	141893009	1579	1579	1579	1579	0
78	20250305	183000	141893009	1579	1579	1579	1579	0
79	20250305	182900	141893009	1579	1579	1579	1579	0
80	20250305	182800	141893009	1579	1579	1579	1579	0
81	20250305	182700	141893009	1579	1579	1579	1579	0
82	20250305	182600	141893009	1579	1579	1579	1579	0
83	20250305	182500	141893009	1579	1579	1579	1579	0
84	20250305	182400	141893009	1579	1579	1579	1579	0
85	20250305	182300	141893009	1579	1579	1579	1579	0
86	20250305	182200	141893009	1579	1579	1579	1579	0
87	20250305	182100	141893009	1579	1579	1579	1579	0
88	20250305	182000	141893009	1579	1579	1579	1579	0
89	20250305	181900	141893009	1579	1579	1579	1579	0
90	20250305	181800	141893009	1579	1579	1579	1579	0
91	20250305	181700	141893009	1579	1579	1579	1579	0
92	20250305	181600	141893009	1579	1579	1579	1579	1905
93	20250305	181500	141893009	1579	1579	1579	1579	0
94	20250305	181400	141893009	1579	1579	1579	1579	0
95	20250305	181300	141893009	1579	1579	1579	1579	0
96	20250305	181200	141893009	1579	1579	1579	1579	0
97	20250305	181100	141893009	1579	1579	1579	1579	0
98	20250305	181000	141893009	1579	1579	1579	1579	0
99	20250305	180900	141893009	1579	1579	1579	1579	0
100	20250305	180800	141893009	1579	1579	1579	1579	0
101	20250305	180700	141893009	1579	1579	1579	1579	0
102	20250305	180600	141893009	1579	1579	1579	1579	0
103	20250305	180500	141893009	1579	1579	1579	1579	0
104	20250305	180400	141893009	1579	1579	1579	1579	0
105	20250305	180300	141893009	1579	1579	1579	1579	0
106	20250305	180200	141893009	1579	1579	1579	1579	0
107	20250305	180100	141893009	1579	1579	1579	1579	0
108	20250305	180000	141893009	1579	1579	1579	1579	0
109	20250305	175900	141893009	1579	1579	1579	1579	0
110	20250305	175800	141893009	1579	1579	1579	1579	0
111	20250305	175700	141893009	1579	1579	1579	1579	0
112	20250305	175600	141893009	1579	1579	1579	1579	0
113	20250305	175500	141893009	1579	1579	1579	1579	0
114	20250305	175400	141893009	1579	1579	1579	1579	0
115	20250305	175300	141893009	1579	1579	1579	1579	0
116	20250305	175200	141893009	1579	1579	1579	1579	0
117	20250305	175100	141893009	1579	1579	1579	1579	0
118	20250305	175000	141893009	1579	1579	1579	1579	0
119	20250305	174900	141893009	1579	1579	1579	1579	0
120	20250305	174800	141893009	1579	1579	1579	1579	0
121	20250305	174700	141893009	1579	1579	1579	1579	0
122	20250305	174600	141893009	1579	1579	1579	1579	1905
123	20250305	174500	141893009	1579	1579	1579	1579	0
124	20250305	174400	141893009	1579	1579	1579	1579	0
125	20250305	174300	141893009	1579	1579	1579	1579	0
126	20250305	174200	141893009	1579	1579	1579	1579	0
127	20250305	174100	141893009	1579	1579	1579	1579	0
128	20250305	174000	141893009	1579	1579	1579	1579	0
129	20250305	173900	141893009	1579	1579	1579	1579	0
130	20250305	173800	141893009	1579	1579	1579	1579	0
131	20250305	173700	141893009	1579	1579	1579	1579	0
132	20250305	173600	141893009	1579	1579	1579	1579	0
133	20250305	173500	141893009	1579	1579	1579	1579	0
134	20250305	173400	141893009	1579	1579	1579	1579	0
135	20250305	173300	141893009	1579	1579	1579	1579	0
136	20250305	173200	141893009	1579	1579	1579	1579	0
137	20250305	173100	141893009	1579	1579	1579	1579	0
138	20250305	173000	141893009	1579	1579	1579	1579	0
139	20250305	172900	141893009	1579	1579	1579	1579	0
140	20250305	172800	141893009	1579	1579	1579	1579	0
141	20250305	172700	141893009	1579	1579	1579	1579	0
142	20250305	172600	141893009	1579	1579	1579	1579	0
143	20250305	172500	141893009	1579	1579	1579	1579	0
144	20250305	172400	141893009	1579	1579	1579	1579	0
145	20250305	172300	141893009	1579	1579	1579	1579	0
146	20250305	172200	141893009	1579	1579	1579	1579	0
147	20250305	172100	141893009	1579	1579	1579	1579	0
148	20250305	172000	141893009	1579	1579	1579	1579	0
149	20250305	171900	141893009	1579	1579	1579	1579	0
150	20250305	171800	141893009	1579	1579	1579	1579	0
151	20250305	171700	141893009	1579	1579	1579	1579	0
152	20250305	171600	141893009	1579	1579	1579	1579	1905
153	20250305	171500	141893009	1579	1579	1579	1579	0
154	20250305	171400	141893009	1579	1579	1579	1579	0
155	20250305	171300	141893009	1579	1579	1579	1579	0
156	20250305	171200	141893009	1579	1579	1579	1579	0
157	20250305	171100	141893009	1579	1579	1579	1579	0
158	20250305	171000	141893009	1579	1579	1579	1579	0
159	20250305	170900	141893009	1579	1579	1579	1579	0
160	20250305	170800	141893009	1579	1579	1579	1579	0
161	20250305	170700	141893009	1579	1579	1579	1579	0
162	20250305	170600	141893009	1579	1579	1579	1579	0
163	20250305	170500	141893009	1579	1579	1579	1579	0
164	20250305	170400	141893009	1579	1579	1579	1579	0
165	20250305	170300	141893009	1579	1579	1579	1579	0
166	20250305	170200	141893009	1579	1579	1579	1579	0
167	20250305	170100	141893009	1579	1579	1579	1579	0
168	20250305	170000	141893009	1579	1579	1579	1579	0
169	20250305	165900	141893009	1579	1579	1579	1579	0
170	20250305	165800	141893009	1579	1579	1579	1579	0
171	20250305	165700	141893009	1579	1579	1579	1579	0
172	20250305	165600	141893009	1579	1579	1579	1579	0
173	20250305	165500	141893009	1579	1579	1579	1579	0
174	20250305	165400	141893009	1579	1579	1579	1579	0
175	20250305	165300	141893009	1579	1579	1579	1579	0
176	20250305	165200	141893009	1579	1579	1579	1579	0
177	20250305	165100	141893009	1579	1579	1579	1579	0
178	20250305	165000	141893009	1579	1579	1579	1579	0
179	20250305	164900	141893009	1579	1579	1579	1579	0
180	20250305	164800	141893009	1579	1579	1579	1579	0
181	20250305	164700	141893009	1579	1579	1579	1579	0
182	20250305	164600	141893009	1579	1579	1579	1579	1905
183	20250305	164500	141893009	1579	1579	1579	1579	0
184	20250305	164400	141893009	1579	1579	1579	1579	0
185	20250305	164300	141893009	1579	1579	1579	1579	0
186	20250305	164200	141893009	1579	1579	1579	1579	0
187	20250305	164100	141893009	1579	1579	1579	1579	0
188	20250305	164000	141893009	1579	1579	1579	1579	0
189	20250305	163900	141893009	1579	1579	1579	1579	0
190	20250305	163800	141893009	1579	1579	1579	1579	0
191	20250305	163700	141893009	1579	1579	1579	1579	0
192	20250305	163600	141893009	1579	1579	1579	1579	0
193	20250305	163500	141893009	1579	1579	1579	1579	0
194	20250305	163400	141893009	1579	1579	1579	1579	0
195	20250305	163300	141893009	1579	1579	1579	1579	0
196	20250305	163200	141893009	1579	1579	1579	1579	0
197	20250305	163100	141893009	1579	1579	1579	1579	0
198	20250305	163000	141893009	1579	1579	1579	1579	0
199	20250305	162900	141893009	1579	1579	1579	1579	0
200	20250305	162800	141893009	1579	1579	1579	1579	0
201	20250305	162700	141893009	1579	1579	1579	1579	0
202	20250305	162600	141893009	1579	1579	1579	1579	0
203	20250305	162500	141893009	1579	1579	1579	1579	0
204	20250305	162400	141893009	1579	1579	1579	1579	0
205	20250305	162300	141893009	1579	1579	1579	1579	0
206	20250305	162200	141893009	1579	1579	1579	1579	0
207	20250305	162100	141893009	1579	1579	1579	1579	0
208	20250305	162000	141893009	1579	1579	1579	1579	0
209	20250305	161900	141893009	1579	1579	1579	1579	0
210	20250305	161800	141893009	1579	1579	1579	1579	0
211	20250305	161700	141893009	1579	1579	1579	1579	0
212	20250305	161600	141893009	1579	1579	1579	1579	1905
213	20250305	161500	141893009	1579	1579	1579	1579	0
214	20250305	161400	141893009	1579	1579	1579	1579	0
215	20250305	161300	141893009	1579	1579	1579	1579	0
216	20250305	161200	141893009	1579	1579	1579	1579	0
217	20250305	161100	141893009	1579	1579	1579	1579	0
218	20250305	161000	141893009	1579	1579	1579	1579	0
219	20250305	160900	141893009	1579	1579	1579	1579	0
220	20250305	160800	141893009	1579	1579	1579	1579	0
221	20250305	160700	141893009	1579	1579	1579	1579	0
222	20250305	160600	141893009	1579	1579	1579	1579	0
223	20250305	160500	141893009	1579	1579	1579	1579	0
224	20250305	160400	141893009	1579	1579	1579	1579	0
225	20250305	160300	141893009	1579	1579	1579	1579	0
226	20250305	160200	141893009	1579	1579	1579	1579	0
227	20250305	160100	141893009	1579	1579	1579	1579	0
228	20250305	160000	141893009	1579	1579	1579	1579	0
229	20250305	155900	141893009	1579	1579	1579	1579	0
230	20250305	155800	141893009	1579	1579	1579	1579	0
231	20250305	155700	141893009	1579	1579	1579	1579	0
232	20250305	155600	141893009	1579	1579	1579	1579	0
233	20250305	155500	141893009	1579	1579	1579	1579	0
234	20250305	155400	141893009	1579	1579	1579	1579	0
235	20250305	155300	141893009	1579	1579	1579	1579	0
236	20250305	155200	141893009	1579	1579	1579	1579	0
237	20250305	155100	141893009	1579	1579	1579	1579	0
238	20250305	155000	141893009	1579	1579	1579	1579	0
239	20250305	154900	141893009	1579	1579	1579	1579	0
240	20250305	154800	141893009	1579	1579	1579	1579	0
241	20250305	154700	141893009	1579	1579	1579	1579	0
242	20250305	154600	141893009	1579	1579	1579	1579	1905
243	20250305	154500	141893009	1579	1579	1579	1579	0
244	20250305	154400	141893009	1579	1579	1579	1579	0
245	20250305	154300	141893009	1579	1579	1579	1579	0
246	20250305	154200	141893009	1579	1579	1579	1579	0
247	20250305	154100	141893009	1579	1579	1579	1579	0
248	20250305	154000	141893009	1579	1579	1579	1579	0
249	20250305	153900	141893009	1579	1579	1579	1579	0
250	20250305	153800	141893009	1579	1579	1579	1579	0
251	20250305	153700	141893009	1579	1579	1579	1579	0
252	20250305	153600	141893009	1579	1579	1579	1579	0
253	20250305	153500	141893009	1579	1579	1579	1579	0
254	20250305	153400	141893009	1579	1579	1579	1579	0
255	20250305	153300	141893009	1579	1579	1579	1579	0
256	20250305	153200	141893009	1579	1579	1579	1579	0
257	20250305	153100	141893009	1579	1579	1579	1579	0
258	20250305	153000	141893009	1579	1579	1579	1579	1905
259	20250305	152900	138885014	1575	1575	1575	1575	0
260	20250305	152800	138885014	1575	1575	1575	1575	0
261	20250305	152700	138885014	1575	1575	1575	1575	0
262	20250305	152600	138885014	1575	1575	1575	1575	0
263	20250305	152500	138885014	1575	1575	1575	1575	0
264	20250305	152400	138885014	1575	1575	1575	1575	0
265	20250305	152300	138885014	1575	1575	1575	1575	0
266	20250305	152200	138885014	1575	1575	1575	1575	0
267	20250305	152100	138885014	1575	1575	1575	1575	0
268	20250305	152000	138885014	1575	1575	1575	1575	0
269	20250305	151900	138885014	1575	1575	1575	1575	577
270	20250305	151800	137976239	1575	1575	1575	1575	0
271	20250305	151700	137976239	1575	1575	1575	1575	1
272	20250305	151600	137974664	1574	1575	1575	1574	11
273	20250305	151500	137957349	1574	1574	1574	1574	52
274	20250305	151400	137875501	1575	1575	1575	1575	0
275	20250305	151300	137875501	1575	1575	1575	1575	0
276	20250305	151200	137875501	1575	1575	1575	1575	0
277	20250305	151100	137875501	1575	1575	1575	1575	0
278	20250305	151000	137875501	1575	1575	1575	1575	400
279	20250305	150900	137245501	1575	1575	1575	1575	0
280	20250305	150800	137245501	1575	1572	1575	1572	43
281	20250305	150700	137177899	1572	1572	1572	1572	20
282	20250305	150600	137146459	1572	1574	1574	1572	327
283	20250305	150500	136632023	1573	1572	1573	1572	1798
284	20250305	150400	133804674	1572	1572	1572	1572	0
285	20250305	150300	133804674	1572	1572	1572	1572	0
286	20250305	150200	133804674	1572	1572	1572	1572	0
287	20250305	150100	133804674	1572	1572	1572	1572	0
288	20250305	150000	133804674	1572	1573	1573	1572	11
289	20250305	145900	133787376	1570	1572	1572	1570	303
290	20250305	145800	133311066	1572	1572	1572	1572	1
291	20250305	145700	133309494	1569	1569	1569	1569	36
292	20250305	145600	133253010	1572	1572	1572	1572	0
293	20250305	145500	133253010	1572	1572	1572	1572	0
294	20250305	145400	133253010	1572	1572	1572	1572	0
295	20250305	145300	133253010	1572	1572	1572	1572	0
296	20250305	145200	133253010	1572	1572	1572	1572	0
297	20250305	145100	133253010	1572	1572	1572	1572	1
298	20250305	145000	133251438	1570	1570	1570	1570	429
299	20250305	144900	132577908	1570	1570	1570	1570	0
300	20250305	144800	132577908	1570	1570	1570	1570	0
301	20250305	144700	132577908	1570	1570	1570	1570	0
302	20250305	144600	132577908	1570	1570	1570	1570	0
303	20250305	144500	132577908	1570	1572	1572	1570	2809
304	20250305	144400	128167776	1571	1571	1571	1571	0
305	20250305	144300	128167776	1571	1571	1571	1571	0
306	20250305	144200	128167776	1571	1571	1571	1571	50
307	20250305	144100	128089226	1571	1572	1572	1571	100
308	20250305	144000	127932076	1572	1572	1572	1572	0
309	20250305	143900	127932076	1572	1572	1572	1572	0
310	20250305	143800	127932076	1572	1572	1572	1572	21
311	20250305	143700	127899064	1571	1571	1571	1571	28
312	20250305	143600	127855076	1571	1569	1571	1569	531
313	20250305	143500	127021555	1568	1568	1568	1568	170
314	20250305	143400	126754995	1571	1571	1571	1571	4
315	20250305	143300	126748711	1568	1568	1568	1568	124
316	20250305	143200	126554279	1570	1570	1570	1570	0
317	20250305	143100	126554279	1570	1570	1570	1570	0
318	20250305	143000	126554279	1570	1570	1570	1570	0
319	20250305	142900	126554279	1570	1570	1570	1570	0
320	20250305	142800	126554279	1570	1569	1570	1569	3123
321	20250305	142700	121652597	1569	1568	1569	1568	189
322	20250305	142600	121356058	1569	1569	1569	1569	0
323	20250305	142500	121356058	1569	1569	1569	1569	0
324	20250305	142400	121356058	1569	1569	1569	1569	0
325	20250305	142300	121356058	1569	1569	1569	1569	24
326	20250305	142200	121318402	1569	1569	1569	1569	0
327	20250305	142100	121318402	1569	1569	1569	1569	0
328	20250305	142000	121318402	1569	1569	1569	1569	0
329	20250305	141900	121318402	1569	1569	1569	1569	652
330	20250305	141800	120295414	1569	1569	1569	1569	0
331	20250305	141700	120295414	1569	1569	1569	1569	241
332	20250305	141600	119917285	1569	1563	1569	1563	240
333	20250305	141500	119542159	1563	1563	1563	1563	0
334	20250305	141400	119542159	1563	1563	1563	1563	0
335	20250305	141300	119542159	1563	1563	1563	1563	0
336	20250305	141200	119542159	1563	1563	1563	1563	21
337	20250305	141100	119509336	1569	1569	1569	1569	0
338	20250305	141000	119509336	1569	1569	1569	1569	10
339	20250305	140900	119493646	1569	1569	1569	1569	0
340	20250305	140800	119493646	1569	1569	1569	1569	0
341	20250305	140700	119493646	1569	1569	1569	1569	20
342	20250305	140600	119462266	1570	1570	1570	1570	0
343	20250305	140500	119462266	1570	1570	1570	1570	0
344	20250305	140400	119462266	1570	1570	1570	1570	0
345	20250305	140300	119462266	1570	1570	1570	1570	0
346	20250305	140200	119462266	1570	1570	1570	1570	0
347	20250305	140100	119462266	1570	1570	1570	1570	0
348	20250305	140000	119462266	1570	1570	1570	1570	0
349	20250305	135900	119462266	1570	1569	1570	1569	190
350	20250305	135800	119163989	1570	1570	1570	1570	0
351	20250305	135700	119163989	1570	1570	1570	1570	0
352	20250305	135600	119163989	1570	1570	1570	1570	0
353	20250305	135500	119163989	1570	1570	1570	1570	0
354	20250305	135400	119163989	1570	1570	1570	1570	0
355	20250305	135300	119163989	1570	1570	1570	1570	15
356	20250305	135200	119140439	1570	1570	1570	1570	0
357	20250305	135100	119140439	1570	1570	1570	1570	0
358	20250305	135000	119140439	1570	1568	1570	1568	4
359	20250305	134900	119134165	1569	1569	1569	1569	0
360	20250305	134800	119134165	1569	1569	1569	1569	0
361	20250305	134700	119134165	1569	1569	1569	1569	0
362	20250305	134600	119134165	1569	1569	1569	1569	0
363	20250305	134500	119134165	1569	1569	1569	1569	0
364	20250305	134400	119134165	1569	1569	1569	1569	0
365	20250305	134300	119134165	1569	1569	1569	1569	1
366	20250305	134200	119132596	1561	1561	1561	1561	10
367	20250305	134100	119116986	1570	1570	1570	1570	0
368	20250305	134000	119116986	1570	1570	1570	1570	1
369	20250305	133900	119115416	1557	1557	1557	1557	0
370	20250305	133800	119115416	1557	1569	1569	1557	9000
371	20250305	133700	105061449	1570	1570	1570	1570	1
372	20250305	133600	105059879	1569	1569	1569	1569	0
373	20250305	133500	105059879	1569	1569	1569	1569	0
374	20250305	133400	105059879	1569	1569	1569	1569	0
375	20250305	133300	105059879	1569	1569	1569	1569	6
376	20250305	133200	105050465	1570	1569	1570	1569	61
377	20250305	133100	104954751	1569	1569	1569	1569	0
378	20250305	133000	104954751	1569	1569	1569	1569	0
379	20250305	132900	104954751	1569	1569	1569	1569	0
380	20250305	132800	104954751	1569	1569	1569	1569	8
381	20250305	132700	104942199	1569	1569	1569	1569	18
382	20250305	132600	104913957	1569	1569	1569	1569	0
383	20250305	132500	104913957	1569	1569	1569	1569	1
384	20250305	132400	104912388	1565	1565	1565	1565	1
385	20250305	132300	104910823	1569	1569	1569	1569	0
386	20250305	132200	104910823	1569	1569	1569	1569	0
387	20250305	132100	104910823	1569	1569	1569	1569	0
388	20250305	132000	104910823	1569	1569	1569	1569	10
389	20250305	131900	104895133	1569	1569	1569	1569	0
390	20250305	131800	104895133	1569	1569	1569	1569	0
391	20250305	131700	104895133	1569	1569	1569	1569	0
392	20250305	131600	104895133	1569	1569	1569	1569	5
393	20250305	131500	104887288	1569	1569	1569	1569	1
394	20250305	131400	104885719	1569	1569	1569	1569	0
395	20250305	131300	104885719	1569	1569	1569	1569	0
396	20250305	131200	104885719	1569	1569	1569	1569	1
397	20250305	131100	104884150	1564	1564	1564	1564	0
398	20250305	131000	104884150	1564	1564	1564	1564	0
399	20250305	130900	104884150	1564	1564	1564	1564	0
400	20250305	130800	104884150	1564	1569	1569	1564	4
401	20250305	130700	104877889	1563	1565	1565	1563	2061
402	20250305	130600	101655218	1570	1570	1570	1570	0
403	20250305	130500	101655218	1570	1570	1570	1570	0
404	20250305	130400	101655218	1570	1570	1570	1570	0
405	20250305	130300	101655218	1570	1570	1570	1570	0
406	20250305	130200	101655218	1570	1570	1570	1570	1
407	20250305	130100	101653648	1563	1563	1563	1563	10
408	20250305	130000	101638018	1570	1570	1570	1570	64
409	20250305	125900	101537538	1570	1570	1570	1570	22
410	20250305	125800	101502998	1570	1570	1570	1570	1
411	20250305	125700	101501428	1569	1562	1569	1562	2186
412	20250305	125600	98072196	1569	1569	1569	1569	0
413	20250305	125500	98072196	1569	1569	1569	1569	1
414	20250305	125400	98070627	1568	1568	1568	1568	0
415	20250305	125300	98070627	1568	1562	1568	1562	1006
416	20250305	125200	96499249	1570	1570	1570	1570	0
417	20250305	125100	96499249	1570	1570	1570	1570	0
418	20250305	125000	96499249	1570	1570	1570	1570	0
419	20250305	124900	96499249	1570	1570	1570	1570	0
420	20250305	124800	96499249	1570	1570	1570	1570	1
421	20250305	124700	96497679	1561	1572	1572	1561	1801
422	20250305	124600	93682745	1567	1567	1567	1567	1
423	20250305	124500	93681178	1572	1572	1572	1572	2
424	20250305	124400	93678034	1565	1565	1565	1565	0
425	20250305	124300	93678034	1565	1567	1567	1565	773
426	20250305	124200	92467303	1566	1566	1566	1566	0
427	20250305	124100	92467303	1566	1569	1569	1566	770
428	20250305	124000	91260547	1572	1572	1572	1572	0
429	20250305	123900	91260547	1572	1572	1572	1572	0
430	20250305	123800	91260547	1572	1572	1572	1572	0
431	20250305	123700	91260547	1572	1572	1572	1572	0
432	20250305	123600	91260547	1572	1572	1572	1572	0
433	20250305	123500	91260547	1572	1572	1572	1572	0
434	20250305	123400	91260547	1572	1572	1572	1572	1
435	20250305	123300	91258975	1573	1573	1573	1573	0
436	20250305	123200	91258975	1573	1573	1573	1573	5
437	20250305	123100	91251110	1573	1573	1573	1573	0
438	20250305	123000	91251110	1573	1573	1573	1573	0
439	20250305	122900	91251110	1573	1573	1573	1573	1
440	20250305	122800	91249537	1575	1575	1575	1575	0
441	20250305	122700	91249537	1575	1575	1575	1575	0
442	20250305	122600	91249537	1575	1575	1575	1575	0
443	20250305	122500	91249537	1575	1575	1575	1575	0
444	20250305	122400	91249537	1575	1575	1575	1575	0
445	20250305	122300	91249537	1575	1575	1575	1575	0
446	20250305	122200	91249537	1575	1575	1575	1575	0
447	20250305	122100	91249537	1575	1575	1575	1575	0
448	20250305	122000	91249537	1575	1575	1575	1575	0
449	20250305	121900	91249537	1575	1575	1575	1575	0
450	20250305	121800	91249537	1575	1575	1575	1575	0
451	20250305	121700	91249537	1575	1575	1575	1575	0
452	20250305	121600	91249537	1575	1575	1575	1575	0
453	20250305	121500	91249537	1575	1575	1575	1575	0
454	20250305	121400	91249537	1575	1575	1575	1575	0
455	20250305	121300	91249537	1575	1575	1575	1575	0
456	20250305	121200	91249537	1575	1575	1575	1575	0
457	20250305	121100	91249537	1575	1575	1575	1575	0
458	20250305	121000	91249537	1575	1575	1575	1575	0
459	20250305	120900	91249537	1575	1575	1575	1575	0
460	20250305	120800	91249537	1575	1575	1575	1575	0
461	20250305	120700	91249537	1575	1575	1575	1575	0
462	20250305	120600	91249537	1575	1575	1575	1575	0
463	20250305	120500	91249537	1575	1575	1575	1575	0
464	20250305	120400	91249537	1575	1575	1575	1575	0
465	20250305	120300	91249537	1575	1575	1575	1575	0
466	20250305	120200	91249537	1575	1575	1575	1575	0
467	20250305	120100	91249537	1575	1568	1575	1568	100
468	20250305	120000	91092212	1568	1568	1568	1568	108
469	20250305	115900	90922868	1575	1575	1575	1575	0
470	20250305	115800	90922868	1575	1574	1575	1574	336
471	20250305	115700	90393734	1575	1574	1575	1574	317
472	20250305	115600	89894468	1575	1569	1575	1569	431
473	20250305	115500	89217459	1568	1569	1569	1568	812
474	20250305	115400	87943432	1569	1569	1569	1569	0
475	20250305	115300	87943432	1569	1569	1569	1569	0
476	20250305	115200	87943432	1569	1569	1569	1569	13
477	20250305	115100	87923035	1570	1570	1570	1570	91
478	20250305	115000	87780165	1570	1570	1570	1570	0
479	20250305	114900	87780165	1570	1570	1570	1570	0
480	20250305	114800	87780165	1570	1570	1570	1570	0
481	20250305	114700	87780165	1570	1570	1570	1570	12
482	20250305	114600	87761325	1570	1570	1570	1570	20
483	20250305	114500	87729925	1569	1569	1569	1569	0
484	20250305	114400	87729925	1569	1569	1569	1569	0
485	20250305	114300	87729925	1569	1569	1569	1569	100
486	20250305	114200	87573025	1575	1575	1575	1575	6
487	20250305	114100	87563575	1575	1575	1575	1575	1000
488	20250305	114000	85988575	1575	1575	1575	1575	0
489	20250305	113900	85988575	1575	1575	1575	1575	0
490	20250305	113800	85988575	1575	1575	1575	1575	2
491	20250305	113700	85985425	1571	1572	1572	1571	85
492	20250305	113600	85851807	1575	1575	1575	1575	0
493	20250305	113500	85851807	1575	1575	1575	1575	0
494	20250305	113400	85851807	1575	1570	1575	1570	469
495	20250305	113300	85115467	1570	1570	1570	1569	1023
496	20250305	113200	83509368	1576	1572	1576	1570	3526
497	20250305	113100	77968766	1576	1572	1576	1572	68
498	20250305	113000	77861862	1574	1574	1574	1574	0
499	20250305	112900	77861862	1574	1574	1574	1574	20
500	20250305	112800	77830382	1576	1576	1576	1576	0
501	20250305	112700	77830382	1576	1576	1576	1576	10
502	20250305	112600	77814622	1576	1576	1576	1576	0
503	20250305	112500	77814622	1576	1576	1576	1576	0
504	20250305	112400	77814622	1576	1576	1576	1576	18
505	20250305	112300	77786254	1572	1572	1572	1572	0
506	20250305	112200	77786254	1572	1572	1572	1572	0
507	20250305	112100	77786254	1572	1572	1572	1572	369
508	20250305	112000	77206186	1572	1572	1572	1572	1
509	20250305	111900	77204614	1577	1577	1577	1577	0
510	20250305	111800	77204614	1577	1577	1577	1577	0
511	20250305	111700	77204614	1577	1577	1577	1577	0
512	20250305	111600	77204614	1577	1577	1577	1577	0
513	20250305	111500	77204614	1577	1577	1577	1577	0
514	20250305	111400	77204614	1577	1577	1577	1577	0
515	20250305	111300	77204614	1577	1577	1577	1577	0
516	20250305	111200	77204614	1577	1577	1577	1577	0
517	20250305	111100	77204614	1577	1577	1577	1577	10
518	20250305	111000	77188844	1571	1571	1571	1571	0
519	20250305	110900	77188844	1571	1573	1573	1571	100
520	20250305	110800	77031726	1572	1572	1572	1572	0
521	20250305	110700	77031726	1572	1577	1577	1572	109
522	20250305	110600	76860309	1577	1577	1577	1577	2
523	20250305	110500	76857155	1574	1574	1574	1574	0
524	20250305	110400	76857155	1574	1574	1574	1574	78
525	20250305	110300	76734383	1573	1573	1573	1573	35
526	20250305	110200	76679328	1573	1573	1573	1573	0
527	20250305	110100	76679328	1573	1573	1573	1573	0
528	20250305	110000	76679328	1573	1573	1573	1573	109
529	20250305	105900	76507871	1571	1571	1571	1571	0
530	20250305	105800	76507871	1571	1571	1571	1571	0
531	20250305	105700	76507871	1571	1571	1571	1571	107
532	20250305	105600	76339774	1573	1573	1573	1573	0
533	20250305	105500	76339774	1573	1573	1573	1573	0
534	20250305	105400	76339774	1573	1573	1573	1573	1
535	20250305	105300	76338201	1570	1570	1570	1570	0
536	20250305	105200	76338201	1570	1570	1570	1570	1
537	20250305	105100	76336631	1572	1573	1573	1572	12
538	20250305	105000	76317766	1573	1573	1573	1573	0
539	20250305	104900	76317766	1573	1573	1573	1573	0
540	20250305	104800	76317766	1573	1574	1574	1573	1282
541	20250305	104700	74300558	1574	1574	1574	1574	1000
542	20250305	104600	72726558	1578	1574	1578	1574	101
543	20250305	104500	72567580	1574	1574	1574	1574	1
544	20250305	104400	72566006	1578	1578	1578	1578	1
545	20250305	104300	72564428	1574	1574	1574	1574	0
546	20250305	104200	72564428	1574	1574	1574	1574	0
547	20250305	104100	72564428	1574	1574	1574	1574	0
548	20250305	104000	72564428	1574	1574	1574	1574	0
549	20250305	103900	72564428	1574	1579	1579	1574	4277
550	20250305	103800	65829893	1579	1580	1580	1579	122
551	20250305	103700	65637253	1580	1580	1580	1580	200
552	20250305	103600	65321253	1580	1580	1580	1580	66
553	20250305	103500	65216973	1580	1579	1580	1579	3
554	20250305	103400	65212234	1580	1580	1580	1580	1
555	20250305	103300	65210654	1580	1580	1580	1580	3
556	20250305	103200	65205914	1579	1581	1581	1579	3
557	20250305	103100	65201173	1578	1578	1578	1578	16
558	20250305	103000	65175925	1580	1581	1581	1580	269
559	20250305	102900	64750797	1582	1582	1583	1582	56
560	20250305	102800	64662204	1583	1583	1583	1583	1
561	20250305	102700	64660621	1583	1583	1583	1583	0
562	20250305	102600	64660621	1583	1583	1583	1583	5
563	20250305	102500	64652706	1583	1583	1583	1583	1
564	20250305	102400	64651123	1578	1583	1583	1578	101
565	20250305	102300	64491245	1583	1583	1583	1583	1
566	20250305	102200	64489662	1577	1577	1577	1577	45
567	20250305	102100	64418697	1577	1578	1578	1577	2929
568	20250305	102000	59799644	1584	1584	1584	1584	10
569	20250305	101900	59783804	1584	1584	1584	1584	425
570	20250305	101800	59110604	1584	1584	1584	1584	5
571	20250305	101700	59102684	1584	1584	1584	1584	300
572	20250305	101600	58627484	1584	1584	1584	1584	3
573	20250305	101500	58622732	1585	1574	1585	1574	516
574	20250305	101400	57805236	1582	1573	1582	1573	2237
575	20250305	101300	54284626	1571	1573	1573	1571	2
576	20250305	101200	54281482	1570	1570	1570	1570	500
577	20250305	101100	53496482	1570	1570	1570	1570	0
578	20250305	101000	53496482	1570	1570	1570	1570	0
579	20250305	100900	53496482	1570	1570	1570	1570	324
580	20250305	100800	52987802	1571	1571	1571	1571	0
581	20250305	100700	52987802	1571	1573	1573	1571	73
582	20250305	100600	52873117	1572	1572	1572	1572	742
583	20250305	100500	51706693	1572	1572	1572	1572	0
584	20250305	100400	51706693	1572	1572	1572	1572	0
585	20250305	100300	51706693	1572	1572	1572	1572	1
586	20250305	100200	51705121	1571	1571	1571	1571	17
587	20250305	100100	51678414	1571	1571	1571	1571	0
588	20250305	100000	51678414	1571	1571	1571	1571	0
589	20250305	095900	51678414	1571	1571	1571	1571	2
590	20250305	095800	51675272	1572	1572	1572	1572	0
591	20250305	095700	51675272	1572	1572	1572	1572	0
592	20250305	095600	51675272	1572	1571	1572	1571	502
593	20250305	095500	50886628	1570	1570	1570	1570	0
594	20250305	095400	50886628	1570	1569	1570	1569	698
595	20250305	095300	49790964	1569	1567	1569	1567	1104
596	20250305	095200	48060359	1564	1564	1564	1564	1109
597	20250305	095100	46325883	1569	1566	1569	1565	512
598	20250305	095000	45524235	1566	1565	1566	1565	13
599	20250305	094900	45503888	1565	1567	1567	1565	59
600	20250305	094800	45411547	1564	1563	1565	1563	513
601	20250305	094700	44609081	1567	1567	1567	1567	58
602	20250305	094600	44518195	1561	1562	1567	1561	860
603	20250305	094500	43175251	1567	1570	1570	1567	7
604	20250305	094400	43164264	1569	1569	1569	1569	0
605	20250305	094300	43164264	1569	1569	1569	1569	0
606	20250305	094200	43164264	1569	1563	1569	1563	1201
607	20250305	094100	41282895	1563	1569	1569	1563	128
608	20250305	094000	41082419	1569	1567	1569	1567	72
609	20250305	093900	40969457	1567	1569	1569	1567	11
610	20250305	093800	40952200	1569	1569	1569	1569	11
611	20250305	093700	40934941	1570	1570	1570	1570	0
612	20250305	093600	40934941	1570	1570	1570	1570	100
613	20250305	093500	40777941	1570	1570	1570	1570	25
614	20250305	093400	40738691	1570	1569	1570	1569	233
615	20250305	093300	40372907	1569	1572	1572	1569	1448
616	20250305	093200	38097730	1572	1572	1572	1572	2
617	20250305	093100	38094586	1572	1572	1572	1572	326
618	20250305	093000	37582114	1572	1572	1572	1572	200
619	20250305	092900	37267714	1572	1572	1572	1572	0
620	20250305	092800	37267714	1572	1578	1578	1572	2091
621	20250305	092700	33980040	1580	1580	1580	1580	36
622	20250305	092600	33923160	1574	1574	1574	1574	300
623	20250305	092500	33450960	1574	1574	1574	1574	101
624	20250305	092400	33291986	1574	1575	1575	1574	1172
625	20250305	092300	31446486	1578	1578	1578	1578	5
626	20250305	092200	31438596	1575	1575	1575	1575	10
627	20250305	092100	31422846	1576	1577	1577	1576	342
628	20250305	092000	30883615	1577	1577	1577	1577	0
629	20250305	091900	30883615	1577	1577	1577	1577	44
630	20250305	091800	30814227	1578	1580	1580	1578	1911
631	20250305	091700	27795619	1580	1584	1584	1580	2993
632	20250305	091600	23056073	1585	1584	1585	1584	760
633	20250305	091500	21852232	1584	1585	1585	1584	807
634	20250305	091400	20573803	1584	1582	1584	1582	608
635	20250305	091300	19611363	1582	1582	1582	1582	0
636	20250305	091200	19611363	1582	1581	1582	1578	81
637	20250305	091100	19483231	1577	1581	1581	1577	135
638	20250305	091000	19269936	1580	1582	1582	1580	21
639	20250305	090900	19236746	1582	1576	1582	1576	74
640	20250305	090800	19119684	1575	1575	1575	1575	4
641	20250305	090700	19113384	1582	1580	1582	1575	108
642	20250305	090600	18942635	1582	1575	1582	1575	13
643	20250305	090500	18922076	1573	1580	1582	1573	685
644	20250305	090400	17843132	1580	1574	1580	1573	201
645	20250305	090300	17526942	1580	1580	1583	1580	236
646	20250305	090200	17154056	1580	1573	1580	1573	4254
647	20250305	090100	10454630	1573	1569	1573	1569	1872
648	20250305	090000	7517348	1568	1553	1568	1553	4820