KissMeData/084680/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	200100	192423227	1406	1406	1406	1406	764
3	20250305	200000	192423227	1406	1406	1406	1406	0
4	20250305	195900	192423227	1406	1406	1406	1406	0
5	20250305	195800	192423227	1406	1406	1406	1406	0
6	20250305	195700	192423227	1406	1406	1406	1406	0
7	20250305	195600	192423227	1406	1406	1406	1406	0
8	20250305	195500	192423227	1406	1406	1406	1406	0
9	20250305	195400	192423227	1406	1406	1406	1406	0
10	20250305	195300	192423227	1406	1406	1406	1406	0
11	20250305	195200	192423227	1406	1406	1406	1406	0
12	20250305	195100	192423227	1406	1406	1406	1406	0
13	20250305	195000	192423227	1406	1406	1406	1406	0
14	20250305	194900	192423227	1406	1406	1406	1406	0
15	20250305	194800	192423227	1406	1406	1406	1406	0
16	20250305	194700	192423227	1406	1406	1406	1406	0
17	20250305	194600	192423227	1406	1406	1406	1406	0
18	20250305	194500	192423227	1406	1406	1406	1406	0
19	20250305	194400	192423227	1406	1406	1406	1406	0
20	20250305	194300	192423227	1406	1406	1406	1406	0
21	20250305	194200	192423227	1406	1406	1406	1406	0
22	20250305	194100	192423227	1406	1406	1406	1406	0
23	20250305	194000	192423227	1406	1406	1406	1406	0
24	20250305	193900	192423227	1406	1406	1406	1406	0
25	20250305	193800	192423227	1406	1406	1406	1406	0
26	20250305	193700	192423227	1406	1406	1406	1406	0
27	20250305	193600	192423227	1406	1406	1406	1406	0
28	20250305	193500	192423227	1406	1406	1406	1406	0
29	20250305	193400	192423227	1406	1406	1406	1406	0
30	20250305	193300	192423227	1406	1406	1406	1406	0
31	20250305	193200	192423227	1406	1406	1406	1406	0
32	20250305	193100	192423227	1406	1406	1406	1406	764
33	20250305	193000	192423227	1406	1406	1406	1406	0
34	20250305	192900	192423227	1406	1406	1406	1406	0
35	20250305	192800	192423227	1406	1406	1406	1406	0
36	20250305	192700	192423227	1406	1406	1406	1406	0
37	20250305	192600	192423227	1406	1406	1406	1406	0
38	20250305	192500	192423227	1406	1406	1406	1406	0
39	20250305	192400	192423227	1406	1406	1406	1406	0
40	20250305	192300	192423227	1406	1406	1406	1406	0
41	20250305	192200	192423227	1406	1406	1406	1406	0
42	20250305	192100	192423227	1406	1406	1406	1406	0
43	20250305	192000	192423227	1406	1406	1406	1406	0
44	20250305	191900	192423227	1406	1406	1406	1406	0
45	20250305	191800	192423227	1406	1406	1406	1406	0
46	20250305	191700	192423227	1406	1406	1406	1406	0
47	20250305	191600	192423227	1406	1406	1406	1406	0
48	20250305	191500	192423227	1406	1406	1406	1406	0
49	20250305	191400	192423227	1406	1406	1406	1406	0
50	20250305	191300	192423227	1406	1406	1406	1406	0
51	20250305	191200	192423227	1406	1406	1406	1406	0
52	20250305	191100	192423227	1406	1406	1406	1406	0
53	20250305	191000	192423227	1406	1406	1406	1406	0
54	20250305	190900	192423227	1406	1406	1406	1406	0
55	20250305	190800	192423227	1406	1406	1406	1406	0
56	20250305	190700	192423227	1406	1406	1406	1406	0
57	20250305	190600	192423227	1406	1406	1406	1406	0
58	20250305	190500	192423227	1406	1406	1406	1406	0
59	20250305	190400	192423227	1406	1406	1406	1406	0
60	20250305	190300	192423227	1406	1406	1406	1406	0
61	20250305	190200	192423227	1406	1406	1406	1406	0
62	20250305	190100	192423227	1406	1406	1406	1406	764
63	20250305	190000	192423227	1406	1406	1406	1406	0
64	20250305	185900	192423227	1406	1406	1406	1406	0
65	20250305	185800	192423227	1406	1406	1406	1406	0
66	20250305	185700	192423227	1406	1406	1406	1406	0
67	20250305	185600	192423227	1406	1406	1406	1406	0
68	20250305	185500	192423227	1406	1406	1406	1406	0
69	20250305	185400	192423227	1406	1406	1406	1406	0
70	20250305	185300	192423227	1406	1406	1406	1406	0
71	20250305	185200	192423227	1406	1406	1406	1406	0
72	20250305	185100	192423227	1406	1406	1406	1406	0
73	20250305	185000	192423227	1406	1406	1406	1406	0
74	20250305	184900	192423227	1406	1406	1406	1406	0
75	20250305	184800	192423227	1406	1406	1406	1406	0
76	20250305	184700	192423227	1406	1406	1406	1406	0
77	20250305	184600	192423227	1406	1406	1406	1406	0
78	20250305	184500	192423227	1406	1406	1406	1406	0
79	20250305	184400	192423227	1406	1406	1406	1406	0
80	20250305	184300	192423227	1406	1406	1406	1406	0
81	20250305	184200	192423227	1406	1406	1406	1406	0
82	20250305	184100	192423227	1406	1406	1406	1406	0
83	20250305	184000	192423227	1406	1406	1406	1406	0
84	20250305	183900	192423227	1406	1406	1406	1406	0
85	20250305	183800	192423227	1406	1406	1406	1406	0
86	20250305	183700	192423227	1406	1406	1406	1406	0
87	20250305	183600	192423227	1406	1406	1406	1406	0
88	20250305	183500	192423227	1406	1406	1406	1406	0
89	20250305	183400	192423227	1406	1406	1406	1406	0
90	20250305	183300	192423227	1406	1406	1406	1406	0
91	20250305	183200	192423227	1406	1406	1406	1406	0
92	20250305	183100	192423227	1406	1406	1406	1406	764
93	20250305	183000	192423227	1406	1406	1406	1406	0
94	20250305	182900	192423227	1406	1406	1406	1406	0
95	20250305	182800	192423227	1406	1406	1406	1406	0
96	20250305	182700	192423227	1406	1406	1406	1406	0
97	20250305	182600	192423227	1406	1406	1406	1406	0
98	20250305	182500	192423227	1406	1406	1406	1406	0
99	20250305	182400	192423227	1406	1406	1406	1406	0
100	20250305	182300	192423227	1406	1406	1406	1406	0
101	20250305	182200	192423227	1406	1406	1406	1406	0
102	20250305	182100	192423227	1406	1406	1406	1406	0
103	20250305	182000	192423227	1406	1406	1406	1406	0
104	20250305	181900	192423227	1406	1406	1406	1406	0
105	20250305	181800	192423227	1406	1406	1406	1406	0
106	20250305	181700	192423227	1406	1406	1406	1406	0
107	20250305	181600	192423227	1406	1406	1406	1406	0
108	20250305	181500	192423227	1406	1406	1406	1406	0
109	20250305	181400	192423227	1406	1406	1406	1406	0
110	20250305	181300	192423227	1406	1406	1406	1406	0
111	20250305	181200	192423227	1406	1406	1406	1406	0
112	20250305	181100	192423227	1406	1406	1406	1406	0
113	20250305	181000	192423227	1406	1406	1406	1406	0
114	20250305	180900	192423227	1406	1406	1406	1406	0
115	20250305	180800	192423227	1406	1406	1406	1406	0
116	20250305	180700	192423227	1406	1406	1406	1406	0
117	20250305	180600	192423227	1406	1406	1406	1406	0
118	20250305	180500	192423227	1406	1406	1406	1406	0
119	20250305	180400	192423227	1406	1406	1406	1406	0
120	20250305	180300	192423227	1406	1406	1406	1406	0
121	20250305	180200	192423227	1406	1406	1406	1406	0
122	20250305	180100	192423227	1406	1406	1406	1406	764
123	20250305	180000	192423227	1406	1406	1406	1406	0
124	20250305	175900	192423227	1406	1406	1406	1406	0
125	20250305	175800	192423227	1406	1406	1406	1406	0
126	20250305	175700	192423227	1406	1406	1406	1406	0
127	20250305	175600	192423227	1406	1406	1406	1406	0
128	20250305	175500	192423227	1406	1406	1406	1406	0
129	20250305	175400	192423227	1406	1406	1406	1406	0
130	20250305	175300	192423227	1406	1406	1406	1406	0
131	20250305	175200	192423227	1406	1406	1406	1406	0
132	20250305	175100	192423227	1406	1406	1406	1406	0
133	20250305	175000	192423227	1406	1406	1406	1406	0
134	20250305	174900	192423227	1406	1406	1406	1406	0
135	20250305	174800	192423227	1406	1406	1406	1406	0
136	20250305	174700	192423227	1406	1406	1406	1406	0
137	20250305	174600	192423227	1406	1406	1406	1406	0
138	20250305	174500	192423227	1406	1406	1406	1406	0
139	20250305	174400	192423227	1406	1406	1406	1406	0
140	20250305	174300	192423227	1406	1406	1406	1406	0
141	20250305	174200	192423227	1406	1406	1406	1406	0
142	20250305	174100	192423227	1406	1406	1406	1406	0
143	20250305	174000	192423227	1406	1406	1406	1406	0
144	20250305	173900	192423227	1406	1406	1406	1406	0
145	20250305	173800	192423227	1406	1406	1406	1406	0
146	20250305	173700	192423227	1406	1406	1406	1406	0
147	20250305	173600	192423227	1406	1406	1406	1406	0
148	20250305	173500	192423227	1406	1406	1406	1406	0
149	20250305	173400	192423227	1406	1406	1406	1406	0
150	20250305	173300	192423227	1406	1406	1406	1406	0
151	20250305	173200	192423227	1406	1406	1406	1406	0
152	20250305	173100	192423227	1406	1406	1406	1406	764
153	20250305	173000	192423227	1406	1406	1406	1406	0
154	20250305	172900	192423227	1406	1406	1406	1406	0
155	20250305	172800	192423227	1406	1406	1406	1406	0
156	20250305	172700	192423227	1406	1406	1406	1406	0
157	20250305	172600	192423227	1406	1406	1406	1406	0
158	20250305	172500	192423227	1406	1406	1406	1406	0
159	20250305	172400	192423227	1406	1406	1406	1406	0
160	20250305	172300	192423227	1406	1406	1406	1406	0
161	20250305	172200	192423227	1406	1406	1406	1406	0
162	20250305	172100	192423227	1406	1406	1406	1406	0
163	20250305	172000	192423227	1406	1406	1406	1406	0
164	20250305	171900	192423227	1406	1406	1406	1406	0
165	20250305	171800	192423227	1406	1406	1406	1406	0
166	20250305	171700	192423227	1406	1406	1406	1406	0
167	20250305	171600	192423227	1406	1406	1406	1406	0
168	20250305	171500	192423227	1406	1406	1406	1406	0
169	20250305	171400	192423227	1406	1406	1406	1406	0
170	20250305	171300	192423227	1406	1406	1406	1406	0
171	20250305	171200	192423227	1406	1406	1406	1406	0
172	20250305	171100	192423227	1406	1406	1406	1406	0
173	20250305	171000	192423227	1406	1406	1406	1406	0
174	20250305	170900	192423227	1406	1406	1406	1406	0
175	20250305	170800	192423227	1406	1406	1406	1406	0
176	20250305	170700	192423227	1406	1406	1406	1406	0
177	20250305	170600	192423227	1406	1406	1406	1406	0
178	20250305	170500	192423227	1406	1406	1406	1406	0
179	20250305	170400	192423227	1406	1406	1406	1406	0
180	20250305	170300	192423227	1406	1406	1406	1406	0
181	20250305	170200	192423227	1406	1406	1406	1406	0
182	20250305	170100	192423227	1406	1406	1406	1406	764
183	20250305	170000	192423227	1406	1406	1406	1406	0
184	20250305	165900	192423227	1406	1406	1406	1406	0
185	20250305	165800	192423227	1406	1406	1406	1406	0
186	20250305	165700	192423227	1406	1406	1406	1406	0
187	20250305	165600	192423227	1406	1406	1406	1406	0
188	20250305	165500	192423227	1406	1406	1406	1406	0
189	20250305	165400	192423227	1406	1406	1406	1406	0
190	20250305	165300	192423227	1406	1406	1406	1406	0
191	20250305	165200	192423227	1406	1406	1406	1406	0
192	20250305	165100	192423227	1406	1406	1406	1406	0
193	20250305	165000	192423227	1406	1406	1406	1406	0
194	20250305	164900	192423227	1406	1406	1406	1406	0
195	20250305	164800	192423227	1406	1406	1406	1406	0
196	20250305	164700	192423227	1406	1406	1406	1406	0
197	20250305	164600	192423227	1406	1406	1406	1406	0
198	20250305	164500	192423227	1406	1406	1406	1406	0
199	20250305	164400	192423227	1406	1406	1406	1406	0
200	20250305	164300	192423227	1406	1406	1406	1406	0
201	20250305	164200	192423227	1406	1406	1406	1406	0
202	20250305	164100	192423227	1406	1406	1406	1406	0
203	20250305	164000	192423227	1406	1406	1406	1406	0
204	20250305	163900	192423227	1406	1406	1406	1406	0
205	20250305	163800	192423227	1406	1406	1406	1406	0
206	20250305	163700	192423227	1406	1406	1406	1406	0
207	20250305	163600	192423227	1406	1406	1406	1406	0
208	20250305	163500	192423227	1406	1406	1406	1406	0
209	20250305	163400	192423227	1406	1406	1406	1406	0
210	20250305	163300	192423227	1406	1406	1406	1406	0
211	20250305	163200	192423227	1406	1406	1406	1406	0
212	20250305	163100	192423227	1406	1406	1406	1406	764
213	20250305	163000	192423227	1406	1406	1406	1406	0
214	20250305	162900	192423227	1406	1406	1406	1406	0
215	20250305	162800	192423227	1406	1406	1406	1406	0
216	20250305	162700	192423227	1406	1406	1406	1406	0
217	20250305	162600	192423227	1406	1406	1406	1406	0
218	20250305	162500	192423227	1406	1406	1406	1406	0
219	20250305	162400	192423227	1406	1406	1406	1406	0
220	20250305	162300	192423227	1406	1406	1406	1406	0
221	20250305	162200	192423227	1406	1406	1406	1406	0
222	20250305	162100	192423227	1406	1406	1406	1406	0
223	20250305	162000	192423227	1406	1406	1406	1406	0
224	20250305	161900	192423227	1406	1406	1406	1406	0
225	20250305	161800	192423227	1406	1406	1406	1406	0
226	20250305	161700	192423227	1406	1406	1406	1406	0
227	20250305	161600	192423227	1406	1406	1406	1406	0
228	20250305	161500	192423227	1406	1406	1406	1406	0
229	20250305	161400	192423227	1406	1406	1406	1406	0
230	20250305	161300	192423227	1406	1406	1406	1406	0
231	20250305	161200	192423227	1406	1406	1406	1406	0
232	20250305	161100	192423227	1406	1406	1406	1406	0
233	20250305	161000	192423227	1406	1406	1406	1406	0
234	20250305	160900	192423227	1406	1406	1406	1406	0
235	20250305	160800	192423227	1406	1406	1406	1406	0
236	20250305	160700	192423227	1406	1406	1406	1406	0
237	20250305	160600	192423227	1406	1406	1406	1406	0
238	20250305	160500	192423227	1406	1406	1406	1406	0
239	20250305	160400	192423227	1406	1406	1406	1406	0
240	20250305	160300	192423227	1406	1406	1406	1406	0
241	20250305	160200	192423227	1406	1406	1406	1406	0
242	20250305	160100	192423227	1406	1406	1406	1406	764
243	20250305	160000	192423227	1406	1406	1406	1406	0
244	20250305	155900	192423227	1406	1406	1406	1406	0
245	20250305	155800	192423227	1406	1406	1406	1406	0
246	20250305	155700	192423227	1406	1406	1406	1406	0
247	20250305	155600	192423227	1406	1406	1406	1406	0
248	20250305	155500	192423227	1406	1406	1406	1406	0
249	20250305	155400	192423227	1406	1406	1406	1406	0
250	20250305	155300	192423227	1406	1406	1406	1406	0
251	20250305	155200	192423227	1406	1406	1406	1406	0
252	20250305	155100	192423227	1406	1406	1406	1406	0
253	20250305	155000	192423227	1406	1406	1406	1406	0
254	20250305	154900	192423227	1406	1406	1406	1406	0
255	20250305	154800	192423227	1406	1406	1406	1406	0
256	20250305	154700	192423227	1406	1406	1406	1406	0
257	20250305	154600	192423227	1406	1406	1406	1406	0
258	20250305	154500	192423227	1406	1406	1406	1406	0
259	20250305	154400	192423227	1406	1406	1406	1406	0
260	20250305	154300	192423227	1406	1406	1406	1406	0
261	20250305	154200	192423227	1406	1406	1406	1406	0
262	20250305	154100	192423227	1406	1406	1406	1406	0
263	20250305	154000	192423227	1406	1406	1406	1406	0
264	20250305	153900	192423227	1406	1406	1406	1406	0
265	20250305	153800	192423227	1406	1406	1406	1406	0
266	20250305	153700	192423227	1406	1406	1406	1406	0
267	20250305	153600	192423227	1406	1406	1406	1406	0
268	20250305	153500	192423227	1406	1406	1406	1406	0
269	20250305	153400	192423227	1406	1406	1406	1406	0
270	20250305	153300	192423227	1406	1406	1406	1406	0
271	20250305	153200	192423227	1406	1406	1406	1406	0
272	20250305	153100	192423227	1406	1406	1406	1406	764
273	20250305	153000	192423227	1406	1406	1406	1406	764
274	20250305	152900	191349043	1409	1409	1409	1409	0
275	20250305	152800	191349043	1409	1409	1409	1409	0
276	20250305	152700	191349043	1409	1409	1409	1409	0
277	20250305	152600	191349043	1409	1409	1409	1409	0
278	20250305	152500	191349043	1409	1409	1409	1409	0
279	20250305	152400	191349043	1409	1409	1409	1409	0
280	20250305	152300	191349043	1409	1409	1409	1409	0
281	20250305	152200	191349043	1409	1409	1409	1409	0
282	20250305	152100	191349043	1409	1409	1409	1409	0
283	20250305	152000	191349043	1409	1409	1409	1409	0
284	20250305	151900	191349043	1409	1395	1409	1395	333
285	20250305	151800	190882592	1395	1395	1395	1395	87
286	20250305	151700	190761227	1410	1410	1410	1410	0
287	20250305	151600	190761227	1410	1408	1410	1408	8
288	20250305	151500	190749957	1405	1402	1405	1402	1635
289	20250305	151400	188456188	1402	1395	1402	1395	6456
290	20250305	151300	179424940	1395	1395	1395	1395	0
291	20250305	151200	179424940	1395	1395	1395	1395	0
292	20250305	151100	179424940	1395	1391	1395	1391	5
293	20250305	151000	179417973	1395	1386	1395	1386	5000
294	20250305	150900	172447509	1386	1386	1386	1386	0
295	20250305	150800	172447509	1386	1386	1386	1386	2
296	20250305	150700	172444737	1385	1385	1385	1385	12
297	20250305	150600	172428117	1386	1388	1388	1386	411
298	20250305	150500	171858251	1388	1388	1388	1388	0
299	20250305	150400	171858251	1388	1388	1388	1388	1050
300	20250305	150300	170400851	1395	1395	1395	1395	1
301	20250305	150200	170399456	1395	1395	1395	1395	32
302	20250305	150100	170354816	1395	1395	1395	1395	0
303	20250305	150000	170354816	1395	1395	1395	1395	0
304	20250305	145900	170354816	1395	1395	1395	1395	0
305	20250305	145800	170354816	1395	1395	1395	1395	200
306	20250305	145700	170075816	1395	1395	1395	1395	3
307	20250305	145600	170071631	1397	1397	1397	1397	0
308	20250305	145500	170071631	1397	1397	1397	1397	0
309	20250305	145400	170071631	1397	1397	1397	1397	0
310	20250305	145300	170071631	1397	1397	1397	1397	2
311	20250305	145200	170068837	1397	1397	1397	1397	1
312	20250305	145100	170067440	1399	1398	1399	1398	2500
313	20250305	145000	166570240	1400	1400	1400	1400	0
314	20250305	144900	166570240	1400	1400	1400	1400	5
315	20250305	144800	166563240	1399	1398	1399	1398	225
316	20250305	144700	166248685	1396	1390	1396	1390	2286
317	20250305	144600	163071058	1389	1387	1389	1387	1000
318	20250305	144500	161682658	1386	1385	1386	1382	862
319	20250305	144400	160488174	1385	1385	1385	1385	0
320	20250305	144300	160488174	1385	1385	1385	1385	0
321	20250305	144200	160488174	1385	1385	1385	1385	0
322	20250305	144100	160488174	1385	1385	1385	1385	8
323	20250305	144000	160477094	1384	1384	1385	1384	55
324	20250305	143900	160400924	1382	1381	1382	1381	63
325	20250305	143800	160313911	1381	1381	1381	1381	3
326	20250305	143700	160309768	1380	1380	1380	1380	1000
327	20250305	143600	158929768	1381	1381	1381	1381	0
328	20250305	143500	158929768	1381	1381	1381	1381	1
329	20250305	143400	158928387	1380	1380	1380	1380	0
330	20250305	143300	158928387	1380	1380	1380	1380	0
331	20250305	143200	158928387	1380	1380	1380	1380	0
332	20250305	143100	158928387	1380	1380	1380	1380	979
333	20250305	143000	157577367	1380	1380	1380	1380	0
334	20250305	142900	157577367	1380	1380	1380	1380	0
335	20250305	142800	157577367	1380	1380	1380	1380	1
336	20250305	142700	157575987	1380	1380	1380	1380	0
337	20250305	142600	157575987	1380	1379	1380	1379	247
338	20250305	142500	157235328	1378	1378	1378	1378	47
339	20250305	142400	157170562	1378	1378	1378	1378	0
340	20250305	142300	157170562	1378	1378	1378	1378	0
341	20250305	142200	157170562	1378	1378	1378	1378	0
342	20250305	142100	157170562	1378	1378	1378	1378	0
343	20250305	142000	157170562	1378	1378	1378	1378	566
344	20250305	141900	156390614	1378	1378	1378	1378	30
345	20250305	141800	156349274	1378	1378	1378	1378	36
346	20250305	141700	156299666	1378	1378	1378	1378	0
347	20250305	141600	156299666	1378	1378	1378	1378	0
348	20250305	141500	156299666	1378	1378	1378	1378	0
349	20250305	141400	156299666	1378	1378	1378	1377	56
350	20250305	141300	156222499	1378	1378	1378	1378	1
351	20250305	141200	156221121	1377	1377	1377	1377	0
352	20250305	141100	156221121	1377	1377	1377	1377	2
353	20250305	141000	156218367	1379	1379	1379	1379	109
354	20250305	140900	156068056	1379	1379	1379	1379	16
355	20250305	140800	156045992	1379	1379	1379	1379	61
356	20250305	140700	155961873	1379	1379	1379	1379	0
357	20250305	140600	155961873	1379	1379	1379	1379	0
358	20250305	140500	155961873	1379	1379	1379	1379	0
359	20250305	140400	155961873	1379	1379	1379	1379	0
360	20250305	140300	155961873	1379	1379	1379	1379	0
361	20250305	140200	155961873	1379	1379	1379	1379	0
362	20250305	140100	155961873	1379	1379	1379	1379	100
363	20250305	140000	155823973	1378	1378	1378	1378	0
364	20250305	135900	155823973	1378	1378	1378	1378	0
365	20250305	135800	155823973	1378	1378	1378	1378	0
366	20250305	135700	155823973	1378	1378	1378	1378	80
367	20250305	135600	155713733	1373	1373	1373	1373	0
368	20250305	135500	155713733	1373	1373	1373	1373	0
369	20250305	135400	155713733	1373	1373	1373	1373	0
370	20250305	135300	155713733	1373	1373	1373	1373	0
371	20250305	135200	155713733	1373	1373	1373	1373	0
372	20250305	135100	155713733	1373	1373	1373	1373	0
373	20250305	135000	155713733	1373	1373	1373	1373	0
374	20250305	134900	155713733	1373	1373	1373	1373	0
375	20250305	134800	155713733	1373	1373	1373	1373	1000
376	20250305	134700	154340733	1373	1373	1373	1373	9
377	20250305	134600	154328376	1379	1379	1379	1379	0
378	20250305	134500	154328376	1379	1379	1379	1379	2000
379	20250305	134400	151570376	1379	1379	1379	1379	0
380	20250305	134300	151570376	1379	1379	1379	1379	0
381	20250305	134200	151570376	1379	1379	1379	1379	0
382	20250305	134100	151570376	1379	1379	1379	1379	0
383	20250305	134000	151570376	1379	1379	1379	1379	0
384	20250305	133900	151570376	1379	1379	1379	1379	0
385	20250305	133800	151570376	1379	1379	1379	1379	0
386	20250305	133700	151570376	1379	1379	1379	1379	0
387	20250305	133600	151570376	1379	1379	1379	1379	0
388	20250305	133500	151570376	1379	1379	1379	1379	0
389	20250305	133400	151570376	1379	1379	1379	1379	0
390	20250305	133300	151570376	1379	1379	1379	1379	0
391	20250305	133200	151570376	1379	1379	1379	1379	0
392	20250305	133100	151570376	1379	1379	1379	1379	0
393	20250305	133000	151570376	1379	1379	1379	1379	0
394	20250305	132900	151570376	1379	1379	1379	1379	1
395	20250305	132800	151568997	1373	1373	1373	1373	0
396	20250305	132700	151568997	1373	1373	1373	1373	23
397	20250305	132600	151537418	1373	1373	1373	1373	0
398	20250305	132500	151537418	1373	1373	1373	1373	0
399	20250305	132400	151537418	1373	1373	1373	1373	0
400	20250305	132300	151537418	1373	1373	1373	1373	0
401	20250305	132200	151537418	1373	1373	1373	1373	0
402	20250305	132100	151537418	1373	1373	1373	1373	2
403	20250305	132000	151534672	1373	1379	1379	1373	8
404	20250305	131900	151523646	1373	1373	1373	1373	0
405	20250305	131800	151523646	1373	1373	1373	1373	0
406	20250305	131700	151523646	1373	1373	1373	1373	0
407	20250305	131600	151523646	1373	1373	1373	1373	0
408	20250305	131500	151523646	1373	1373	1373	1373	793
409	20250305	131400	150434857	1373	1373	1373	1373	0
410	20250305	131300	150434857	1373	1373	1373	1373	5
411	20250305	131200	150427992	1373	1373	1373	1373	0
412	20250305	131100	150427992	1373	1373	1373	1373	0
413	20250305	131000	150427992	1373	1373	1373	1373	10
414	20250305	130900	150414262	1373	1373	1373	1373	0
415	20250305	130800	150414262	1373	1373	1373	1373	1000
416	20250305	130700	149041262	1371	1371	1371	1371	0
417	20250305	130600	149041262	1371	1374	1379	1371	2345
418	20250305	130500	145823980	1380	1380	1380	1380	1000
419	20250305	130400	144443980	1380	1380	1380	1380	0
420	20250305	130300	144443980	1380	1380	1380	1380	15
421	20250305	130200	144423280	1380	1380	1380	1380	0
422	20250305	130100	144423280	1380	1380	1380	1380	507
423	20250305	130000	143723620	1380	1380	1380	1380	0
424	20250305	125900	143723620	1380	1380	1380	1380	0
425	20250305	125800	143723620	1380	1380	1380	1380	0
426	20250305	125700	143723620	1380	1380	1380	1380	0
427	20250305	125600	143723620	1380	1380	1380	1380	0
428	20250305	125500	143723620	1380	1380	1380	1380	0
429	20250305	125400	143723620	1380	1380	1380	1380	0
430	20250305	125300	143723620	1380	1380	1380	1380	0
431	20250305	125200	143723620	1380	1380	1380	1380	1
432	20250305	125100	143722240	1380	1380	1380	1380	0
433	20250305	125000	143722240	1380	1380	1380	1380	36
434	20250305	124900	143672560	1381	1381	1381	1381	1
435	20250305	124800	143671179	1381	1381	1381	1381	0
436	20250305	124700	143671179	1381	1381	1381	1381	20
437	20250305	124600	143643559	1381	1381	1381	1381	2
438	20250305	124500	143640797	1381	1381	1381	1381	0
439	20250305	124400	143640797	1381	1381	1381	1381	0
440	20250305	124300	143640797	1381	1381	1381	1381	0
441	20250305	124200	143640797	1381	1381	1381	1381	100
442	20250305	124100	143502697	1381	1381	1381	1381	0
443	20250305	124000	143502697	1381	1381	1381	1381	5
444	20250305	123900	143495792	1381	1381	1381	1381	1
445	20250305	123800	143494411	1381	1381	1381	1381	0
446	20250305	123700	143494411	1381	1381	1381	1381	420
447	20250305	123600	142914391	1381	1381	1381	1381	0
448	20250305	123500	142914391	1381	1381	1381	1381	20
449	20250305	123400	142886771	1381	1381	1381	1381	0
450	20250305	123300	142886771	1381	1381	1381	1381	0
451	20250305	123200	142886771	1381	1381	1381	1381	1
452	20250305	123100	142885390	1374	1374	1374	1374	0
453	20250305	123000	142885390	1374	1374	1374	1374	595
454	20250305	122900	142067860	1382	1382	1382	1382	1
455	20250305	122800	142066478	1374	1374	1374	1374	0
456	20250305	122700	142066478	1374	1379	1379	1374	596
457	20250305	122600	141247424	1374	1374	1374	1373	241
458	20250305	122500	140916370	1374	1374	1374	1374	0
459	20250305	122400	140916370	1374	1374	1374	1374	2
460	20250305	122300	140913622	1374	1374	1374	1374	0
461	20250305	122200	140913622	1374	1374	1374	1374	0
462	20250305	122100	140913622	1374	1374	1374	1374	0
463	20250305	122000	140913622	1374	1374	1374	1374	0
464	20250305	121900	140913622	1374	1374	1374	1374	0
465	20250305	121800	140913622	1374	1374	1374	1374	0
466	20250305	121700	140913622	1374	1374	1374	1374	0
467	20250305	121600	140913622	1374	1374	1374	1374	0
468	20250305	121500	140913622	1374	1374	1374	1374	0
469	20250305	121400	140913622	1374	1374	1374	1374	0
470	20250305	121300	140913622	1374	1374	1374	1374	0
471	20250305	121200	140913622	1374	1374	1374	1374	0
472	20250305	121100	140913622	1374	1374	1374	1374	75
473	20250305	121000	140810572	1374	1374	1374	1374	0
474	20250305	120900	140810572	1374	1374	1374	1374	0
475	20250305	120800	140810572	1374	1374	1374	1374	0
476	20250305	120700	140810572	1374	1374	1374	1374	0
477	20250305	120600	140810572	1374	1374	1374	1374	0
478	20250305	120500	140810572	1374	1374	1374	1374	0
479	20250305	120400	140810572	1374	1374	1374	1374	0
480	20250305	120300	140810572	1374	1374	1374	1374	0
481	20250305	120200	140810572	1374	1374	1374	1374	0
482	20250305	120100	140810572	1374	1374	1374	1374	0
483	20250305	120000	140810572	1374	1374	1374	1374	0
484	20250305	115900	140810572	1374	1374	1374	1374	0
485	20250305	115800	140810572	1374	1374	1374	1374	0
486	20250305	115700	140810572	1374	1374	1374	1374	1
487	20250305	115600	140809198	1371	1371	1371	1371	513
488	20250305	115500	140105875	1371	1371	1371	1371	0
489	20250305	115400	140105875	1371	1371	1371	1371	17
490	20250305	115300	140082568	1371	1371	1371	1371	0
491	20250305	115200	140082568	1371	1371	1371	1371	69
492	20250305	115100	139987969	1368	1368	1368	1368	0
493	20250305	115000	139987969	1368	1368	1368	1368	0
494	20250305	114900	139987969	1368	1368	1368	1368	1
495	20250305	114800	139986601	1371	1371	1371	1371	10
496	20250305	114700	139972891	1371	1371	1371	1371	25
497	20250305	114600	139938616	1368	1374	1374	1368	1060
498	20250305	114500	138487176	1374	1374	1374	1374	0
499	20250305	114400	138487176	1374	1374	1374	1374	0
500	20250305	114300	138487176	1374	1374	1374	1374	10
501	20250305	114200	138473436	1374	1374	1374	1374	0
502	20250305	114100	138473436	1374	1374	1374	1374	0
503	20250305	114000	138473436	1374	1378	1378	1374	125
504	20250305	113900	138301513	1378	1378	1378	1378	0
505	20250305	113800	138301513	1378	1378	1378	1378	2004
506	20250305	113700	135540001	1375	1375	1375	1375	1082
507	20250305	113600	134052251	1385	1385	1385	1385	0
508	20250305	113500	134052251	1385	1385	1385	1385	0
509	20250305	113400	134052251	1385	1385	1385	1385	100
510	20250305	113300	133913751	1385	1385	1385	1385	550
511	20250305	113200	133152001	1385	1385	1385	1385	15
512	20250305	113100	133131226	1385	1385	1385	1385	260
513	20250305	113000	132771126	1385	1385	1385	1385	1
514	20250305	112900	132769741	1385	1385	1385	1385	0
515	20250305	112800	132769741	1385	1385	1385	1385	10
516	20250305	112700	132755891	1386	1386	1386	1386	0
517	20250305	112600	132755891	1386	1386	1386	1386	1
518	20250305	112500	132754505	1375	1375	1375	1375	0
519	20250305	112400	132754505	1375	1375	1375	1375	0
520	20250305	112300	132754505	1375	1375	1375	1375	0
521	20250305	112200	132754505	1375	1375	1375	1375	0
522	20250305	112100	132754505	1375	1375	1375	1375	0
523	20250305	112000	132754505	1375	1375	1375	1375	0
524	20250305	111900	132754505	1375	1375	1375	1375	0
525	20250305	111800	132754505	1375	1375	1375	1375	0
526	20250305	111700	132754505	1375	1380	1380	1375	1913
527	20250305	111600	130122696	1386	1386	1386	1386	4
528	20250305	111500	130117152	1386	1386	1386	1386	0
529	20250305	111400	130117152	1386	1386	1386	1386	0
530	20250305	111300	130117152	1386	1386	1386	1386	0
531	20250305	111200	130117152	1386	1386	1386	1386	0
532	20250305	111100	130117152	1386	1386	1386	1386	0
533	20250305	111000	130117152	1386	1386	1386	1386	18
534	20250305	110900	130092204	1380	1380	1380	1380	6
535	20250305	110800	130083924	1380	1380	1380	1380	0
536	20250305	110700	130083924	1380	1380	1380	1380	3
537	20250305	110600	130079784	1380	1380	1380	1380	0
538	20250305	110500	130079784	1380	1380	1380	1380	0
539	20250305	110400	130079784	1380	1380	1380	1380	0
540	20250305	110300	130079784	1380	1380	1380	1380	0
541	20250305	110200	130079784	1380	1380	1380	1380	1
542	20250305	110100	130078404	1387	1387	1387	1387	0
543	20250305	110000	130078404	1387	1387	1387	1387	0
544	20250305	105900	130078404	1387	1387	1387	1387	0
545	20250305	105800	130078404	1387	1387	1387	1387	1
546	20250305	105700	130077017	1384	1380	1384	1380	3694
547	20250305	105600	124976402	1379	1374	1379	1374	59731
548	20250305	105500	42812894	1374	1374	1374	1374	520
549	20250305	105400	42098414	1367	1367	1367	1367	0
550	20250305	105300	42098414	1367	1367	1367	1367	0
551	20250305	105200	42098414	1367	1368	1368	1367	2900
552	20250305	105100	38132896	1367	1367	1367	1367	0
553	20250305	105000	38132896	1367	1368	1368	1367	1000
554	20250305	104900	36765643	1374	1374	1374	1374	0
555	20250305	104800	36765643	1374	1370	1374	1370	952
556	20250305	104700	35461399	1370	1370	1370	1370	0
557	20250305	104600	35461399	1370	1370	1370	1370	0
558	20250305	104500	35461399	1370	1370	1370	1370	0
559	20250305	104400	35461399	1370	1370	1370	1370	0
560	20250305	104300	35461399	1370	1370	1370	1370	16
561	20250305	104200	35439479	1370	1370	1370	1370	133
562	20250305	104100	35257269	1370	1370	1370	1370	100
563	20250305	104000	35120269	1365	1365	1365	1365	0
564	20250305	103900	35120269	1365	1373	1373	1365	2400
565	20250305	103800	31834726	1373	1373	1373	1373	0
566	20250305	103700	31834726	1373	1373	1373	1373	0
567	20250305	103600	31834726	1373	1373	1373	1373	683
568	20250305	103500	30896967	1373	1373	1373	1373	1400
569	20250305	103400	28974767	1374	1374	1374	1374	50
570	20250305	103300	28906067	1374	1373	1374	1373	228
571	20250305	103200	28593022	1374	1374	1374	1374	30
572	20250305	103100	28551802	1374	1374	1374	1374	0
573	20250305	103000	28551802	1374	1374	1374	1374	7
574	20250305	102900	28542184	1370	1370	1370	1370	310
575	20250305	102800	28117484	1370	1370	1370	1370	0
576	20250305	102700	28117484	1370	1370	1370	1370	0
577	20250305	102600	28117484	1370	1370	1370	1370	2
578	20250305	102500	28114744	1374	1374	1374	1374	0
579	20250305	102400	28114744	1374	1374	1374	1374	10
580	20250305	102300	28101004	1374	1374	1374	1374	0
581	20250305	102200	28101004	1374	1374	1374	1374	0
582	20250305	102100	28101004	1374	1374	1374	1374	0
583	20250305	102000	28101004	1374	1374	1374	1374	0
584	20250305	101900	28101004	1374	1374	1374	1374	0
585	20250305	101800	28101004	1374	1374	1374	1374	0
586	20250305	101700	28101004	1374	1374	1374	1374	0
587	20250305	101600	28101004	1374	1374	1374	1374	73
588	20250305	101500	28000702	1374	1374	1374	1374	42
589	20250305	101400	27942994	1374	1375	1375	1374	59
590	20250305	101300	27861927	1369	1369	1369	1369	0
591	20250305	101200	27861927	1369	1373	1373	1369	272
592	20250305	101100	27489344	1375	1375	1375	1375	0
593	20250305	101000	27489344	1375	1375	1375	1375	1
594	20250305	100900	27487969	1375	1375	1375	1375	10
595	20250305	100800	27474219	1375	1375	1375	1375	65
596	20250305	100700	27384844	1373	1373	1373	1373	1
597	20250305	100600	27383471	1375	1375	1375	1375	549
598	20250305	100500	26628596	1375	1375	1375	1375	9
599	20250305	100400	26616221	1375	1374	1375	1374	4
600	20250305	100300	26610722	1375	1375	1375	1375	0
601	20250305	100200	26610722	1375	1375	1375	1375	0
602	20250305	100100	26610722	1375	1375	1375	1375	0
603	20250305	100000	26610722	1375	1375	1375	1375	1000
604	20250305	095900	25235722	1375	1375	1375	1375	0
605	20250305	095800	25235722	1375	1375	1375	1375	0
606	20250305	095700	25235722	1375	1375	1375	1375	1
607	20250305	095600	25234347	1375	1369	1375	1369	1455
608	20250305	095500	23234252	1369	1375	1375	1369	144
609	20250305	095400	23036991	1376	1376	1376	1376	0
610	20250305	095300	23036991	1376	1376	1376	1376	4
611	20250305	095200	23031487	1371	1371	1371	1371	4
612	20250305	095100	23026003	1376	1376	1376	1376	100
613	20250305	095000	22888403	1369	1369	1369	1369	0
614	20250305	094900	22888403	1369	1371	1371	1369	7
615	20250305	094800	22878808	1371	1371	1371	1371	1
616	20250305	094700	22877437	1375	1375	1375	1375	0
617	20250305	094600	22877437	1375	1375	1375	1375	2
618	20250305	094500	22874687	1375	1375	1375	1375	0
619	20250305	094400	22874687	1375	1376	1376	1375	102
620	20250305	094300	22734435	1376	1376	1376	1376	19
621	20250305	094200	22708291	1368	1376	1376	1368	501
622	20250305	094100	22021644	1376	1376	1376	1376	0
623	20250305	094000	22021644	1376	1376	1376	1376	100
624	20250305	093900	21884044	1376	1376	1376	1376	1
625	20250305	093800	21882668	1376	1376	1376	1372	2233
626	20250305	093700	18818860	1376	1376	1376	1376	44
627	20250305	093600	18758316	1376	1376	1376	1372	1053
628	20250305	093500	17312987	1376	1376	1376	1376	33
629	20250305	093400	17267579	1376	1376	1376	1376	136
630	20250305	093300	17080443	1376	1376	1376	1376	1024
631	20250305	093200	15671419	1376	1376	1376	1376	33
632	20250305	093100	15626011	1376	1376	1376	1376	10
633	20250305	093000	15612251	1372	1372	1372	1372	0
634	20250305	092900	15612251	1372	1374	1374	1372	1153
635	20250305	092800	14029713	1376	1376	1376	1376	5
636	20250305	092700	14022833	1376	1376	1376	1376	5
637	20250305	092600	14015953	1376	1376	1376	1376	10
638	20250305	092500	14002193	1373	1373	1373	1373	0
639	20250305	092400	14002193	1373	1373	1373	1373	3
640	20250305	092300	13998074	1376	1374	1376	1374	3
641	20250305	092200	13993949	1373	1373	1373	1373	0
642	20250305	092100	13993949	1373	1373	1373	1373	0
643	20250305	092000	13993949	1373	1373	1373	1373	1
644	20250305	091900	13992576	1377	1377	1377	1377	0
645	20250305	091800	13992576	1377	1377	1377	1377	1
646	20250305	091700	13991199	1372	1372	1372	1372	0
647	20250305	091600	13991199	1372	1375	1375	1372	6504
648	20250305	091500	5059735	1375	1375	1375	1375	2
649	20250305	091400	5056985	1379	1379	1379	1379	0
650	20250305	091300	5056985	1379	1379	1379	1379	10
651	20250305	091200	5043195	1379	1379	1379	1379	0
652	20250305	091100	5043195	1379	1379	1379	1379	0
653	20250305	091000	5043195	1379	1379	1379	1379	1
654	20250305	090900	5041816	1379	1379	1379	1379	30
655	20250305	090800	5000446	1379	1379	1379	1379	0
656	20250305	090700	5000446	1379	1379	1379	1379	0
657	20250305	090600	5000446	1379	1379	1379	1379	100
658	20250305	090500	4862546	1379	1379	1379	1379	301
659	20250305	090400	4447467	1379	1379	1379	1379	2
660	20250305	090300	4444709	1379	1379	1379	1379	1
661	20250305	090200	4443330	1370	1370	1370	1370	0
662	20250305	090100	4443330	1370	1370	1370	1370	2760
663	20250305	090000	662130	1370	1368	1370	1368	484