KissMeData/215380/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	205000	59622675	1650	1650	1650	1650	1076
3	20250305	204900	59622675	1650	1650	1650	1650	0
4	20250305	204800	59622675	1650	1650	1650	1650	0
5	20250305	204700	59622675	1650	1650	1650	1650	0
6	20250305	204600	59622675	1650	1650	1650	1650	0
7	20250305	204500	59622675	1650	1650	1650	1650	0
8	20250305	204400	59622675	1650	1650	1650	1650	0
9	20250305	204300	59622675	1650	1650	1650	1650	0
10	20250305	204200	59622675	1650	1650	1650	1650	0
11	20250305	204100	59622675	1650	1650	1650	1650	0
12	20250305	204000	59622675	1650	1650	1650	1650	0
13	20250305	203900	59622675	1650	1650	1650	1650	0
14	20250305	203800	59622675	1650	1650	1650	1650	0
15	20250305	203700	59622675	1650	1650	1650	1650	0
16	20250305	203600	59622675	1650	1650	1650	1650	0
17	20250305	203500	59622675	1650	1650	1650	1650	0
18	20250305	203400	59622675	1650	1650	1650	1650	0
19	20250305	203300	59622675	1650	1650	1650	1650	0
20	20250305	203200	59622675	1650	1650	1650	1650	0
21	20250305	203100	59622675	1650	1650	1650	1650	0
22	20250305	203000	59622675	1650	1650	1650	1650	0
23	20250305	202900	59622675	1650	1650	1650	1650	0
24	20250305	202800	59622675	1650	1650	1650	1650	0
25	20250305	202700	59622675	1650	1650	1650	1650	0
26	20250305	202600	59622675	1650	1650	1650	1650	0
27	20250305	202500	59622675	1650	1650	1650	1650	0
28	20250305	202400	59622675	1650	1650	1650	1650	0
29	20250305	202300	59622675	1650	1650	1650	1650	0
30	20250305	202200	59622675	1650	1650	1650	1650	0
31	20250305	202100	59622675	1650	1650	1650	1650	0
32	20250305	202000	59622675	1650	1650	1650	1650	1076
33	20250305	201900	59622675	1650	1650	1650	1650	0
34	20250305	201800	59622675	1650	1650	1650	1650	0
35	20250305	201700	59622675	1650	1650	1650	1650	0
36	20250305	201600	59622675	1650	1650	1650	1650	0
37	20250305	201500	59622675	1650	1650	1650	1650	0
38	20250305	201400	59622675	1650	1650	1650	1650	0
39	20250305	201300	59622675	1650	1650	1650	1650	0
40	20250305	201200	59622675	1650	1650	1650	1650	0
41	20250305	201100	59622675	1650	1650	1650	1650	0
42	20250305	201000	59622675	1650	1650	1650	1650	0
43	20250305	200900	59622675	1650	1650	1650	1650	0
44	20250305	200800	59622675	1650	1650	1650	1650	0
45	20250305	200700	59622675	1650	1650	1650	1650	0
46	20250305	200600	59622675	1650	1650	1650	1650	0
47	20250305	200500	59622675	1650	1650	1650	1650	0
48	20250305	200400	59622675	1650	1650	1650	1650	0
49	20250305	200300	59622675	1650	1650	1650	1650	0
50	20250305	200200	59622675	1650	1650	1650	1650	0
51	20250305	200100	59622675	1650	1650	1650	1650	0
52	20250305	200000	59622675	1650	1650	1650	1650	0
53	20250305	195900	59622675	1650	1650	1650	1650	0
54	20250305	195800	59622675	1650	1650	1650	1650	0
55	20250305	195700	59622675	1650	1650	1650	1650	0
56	20250305	195600	59622675	1650	1650	1650	1650	0
57	20250305	195500	59622675	1650	1650	1650	1650	0
58	20250305	195400	59622675	1650	1650	1650	1650	0
59	20250305	195300	59622675	1650	1650	1650	1650	0
60	20250305	195200	59622675	1650	1650	1650	1650	0
61	20250305	195100	59622675	1650	1650	1650	1650	0
62	20250305	195000	59622675	1650	1650	1650	1650	1076
63	20250305	194900	59622675	1650	1650	1650	1650	0
64	20250305	194800	59622675	1650	1650	1650	1650	0
65	20250305	194700	59622675	1650	1650	1650	1650	0
66	20250305	194600	59622675	1650	1650	1650	1650	0
67	20250305	194500	59622675	1650	1650	1650	1650	0
68	20250305	194400	59622675	1650	1650	1650	1650	0
69	20250305	194300	59622675	1650	1650	1650	1650	0
70	20250305	194200	59622675	1650	1650	1650	1650	0
71	20250305	194100	59622675	1650	1650	1650	1650	0
72	20250305	194000	59622675	1650	1650	1650	1650	0
73	20250305	193900	59622675	1650	1650	1650	1650	0
74	20250305	193800	59622675	1650	1650	1650	1650	0
75	20250305	193700	59622675	1650	1650	1650	1650	0
76	20250305	193600	59622675	1650	1650	1650	1650	0
77	20250305	193500	59622675	1650	1650	1650	1650	0
78	20250305	193400	59622675	1650	1650	1650	1650	0
79	20250305	193300	59622675	1650	1650	1650	1650	0
80	20250305	193200	59622675	1650	1650	1650	1650	0
81	20250305	193100	59622675	1650	1650	1650	1650	0
82	20250305	193000	59622675	1650	1650	1650	1650	0
83	20250305	192900	59622675	1650	1650	1650	1650	0
84	20250305	192800	59622675	1650	1650	1650	1650	0
85	20250305	192700	59622675	1650	1650	1650	1650	0
86	20250305	192600	59622675	1650	1650	1650	1650	0
87	20250305	192500	59622675	1650	1650	1650	1650	0
88	20250305	192400	59622675	1650	1650	1650	1650	0
89	20250305	192300	59622675	1650	1650	1650	1650	0
90	20250305	192200	59622675	1650	1650	1650	1650	0
91	20250305	192100	59622675	1650	1650	1650	1650	0
92	20250305	192000	59622675	1650	1650	1650	1650	1076
93	20250305	191900	59622675	1650	1650	1650	1650	0
94	20250305	191800	59622675	1650	1650	1650	1650	0
95	20250305	191700	59622675	1650	1650	1650	1650	0
96	20250305	191600	59622675	1650	1650	1650	1650	0
97	20250305	191500	59622675	1650	1650	1650	1650	0
98	20250305	191400	59622675	1650	1650	1650	1650	0
99	20250305	191300	59622675	1650	1650	1650	1650	0
100	20250305	191200	59622675	1650	1650	1650	1650	0
101	20250305	191100	59622675	1650	1650	1650	1650	0
102	20250305	191000	59622675	1650	1650	1650	1650	0
103	20250305	190900	59622675	1650	1650	1650	1650	0
104	20250305	190800	59622675	1650	1650	1650	1650	0
105	20250305	190700	59622675	1650	1650	1650	1650	0
106	20250305	190600	59622675	1650	1650	1650	1650	0
107	20250305	190500	59622675	1650	1650	1650	1650	0
108	20250305	190400	59622675	1650	1650	1650	1650	0
109	20250305	190300	59622675	1650	1650	1650	1650	0
110	20250305	190200	59622675	1650	1650	1650	1650	0
111	20250305	190100	59622675	1650	1650	1650	1650	0
112	20250305	190000	59622675	1650	1650	1650	1650	0
113	20250305	185900	59622675	1650	1650	1650	1650	0
114	20250305	185800	59622675	1650	1650	1650	1650	0
115	20250305	185700	59622675	1650	1650	1650	1650	0
116	20250305	185600	59622675	1650	1650	1650	1650	0
117	20250305	185500	59622675	1650	1650	1650	1650	0
118	20250305	185400	59622675	1650	1650	1650	1650	0
119	20250305	185300	59622675	1650	1650	1650	1650	0
120	20250305	185200	59622675	1650	1650	1650	1650	0
121	20250305	185100	59622675	1650	1650	1650	1650	0
122	20250305	185000	59622675	1650	1650	1650	1650	1076
123	20250305	184900	59622675	1650	1650	1650	1650	0
124	20250305	184800	59622675	1650	1650	1650	1650	0
125	20250305	184700	59622675	1650	1650	1650	1650	0
126	20250305	184600	59622675	1650	1650	1650	1650	0
127	20250305	184500	59622675	1650	1650	1650	1650	0
128	20250305	184400	59622675	1650	1650	1650	1650	0
129	20250305	184300	59622675	1650	1650	1650	1650	0
130	20250305	184200	59622675	1650	1650	1650	1650	0
131	20250305	184100	59622675	1650	1650	1650	1650	0
132	20250305	184000	59622675	1650	1650	1650	1650	0
133	20250305	183900	59622675	1650	1650	1650	1650	0
134	20250305	183800	59622675	1650	1650	1650	1650	0
135	20250305	183700	59622675	1650	1650	1650	1650	0
136	20250305	183600	59622675	1650	1650	1650	1650	0
137	20250305	183500	59622675	1650	1650	1650	1650	0
138	20250305	183400	59622675	1650	1650	1650	1650	0
139	20250305	183300	59622675	1650	1650	1650	1650	0
140	20250305	183200	59622675	1650	1650	1650	1650	0
141	20250305	183100	59622675	1650	1650	1650	1650	0
142	20250305	183000	59622675	1650	1650	1650	1650	0
143	20250305	182900	59622675	1650	1650	1650	1650	0
144	20250305	182800	59622675	1650	1650	1650	1650	0
145	20250305	182700	59622675	1650	1650	1650	1650	0
146	20250305	182600	59622675	1650	1650	1650	1650	0
147	20250305	182500	59622675	1650	1650	1650	1650	0
148	20250305	182400	59622675	1650	1650	1650	1650	0
149	20250305	182300	59622675	1650	1650	1650	1650	0
150	20250305	182200	59622675	1650	1650	1650	1650	0
151	20250305	182100	59622675	1650	1650	1650	1650	0
152	20250305	182000	59622675	1650	1650	1650	1650	1076
153	20250305	181900	59622675	1650	1650	1650	1650	0
154	20250305	181800	59622675	1650	1650	1650	1650	0
155	20250305	181700	59622675	1650	1650	1650	1650	0
156	20250305	181600	59622675	1650	1650	1650	1650	0
157	20250305	181500	59622675	1650	1650	1650	1650	0
158	20250305	181400	59622675	1650	1650	1650	1650	0
159	20250305	181300	59622675	1650	1650	1650	1650	0
160	20250305	181200	59622675	1650	1650	1650	1650	0
161	20250305	181100	59622675	1650	1650	1650	1650	0
162	20250305	181000	59622675	1650	1650	1650	1650	0
163	20250305	180900	59622675	1650	1650	1650	1650	0
164	20250305	180800	59622675	1650	1650	1650	1650	0
165	20250305	180700	59622675	1650	1650	1650	1650	0
166	20250305	180600	59622675	1650	1650	1650	1650	0
167	20250305	180500	59622675	1650	1650	1650	1650	0
168	20250305	180400	59622675	1650	1650	1650	1650	0
169	20250305	180300	59622675	1650	1650	1650	1650	0
170	20250305	180200	59622675	1650	1650	1650	1650	0
171	20250305	180100	59622675	1650	1650	1650	1650	0
172	20250305	180000	59622675	1650	1650	1650	1650	0
173	20250305	175900	59622675	1650	1650	1650	1650	0
174	20250305	175800	59622675	1650	1650	1650	1650	0
175	20250305	175700	59622675	1650	1650	1650	1650	0
176	20250305	175600	59622675	1650	1650	1650	1650	0
177	20250305	175500	59622675	1650	1650	1650	1650	0
178	20250305	175400	59622675	1650	1650	1650	1650	0
179	20250305	175300	59622675	1650	1650	1650	1650	0
180	20250305	175200	59622675	1650	1650	1650	1650	0
181	20250305	175100	59622675	1650	1650	1650	1650	0
182	20250305	175000	59622675	1650	1650	1650	1650	1076
183	20250305	174900	59622675	1650	1650	1650	1650	0
184	20250305	174800	59622675	1650	1650	1650	1650	0
185	20250305	174700	59622675	1650	1650	1650	1650	0
186	20250305	174600	59622675	1650	1650	1650	1650	0
187	20250305	174500	59622675	1650	1650	1650	1650	0
188	20250305	174400	59622675	1650	1650	1650	1650	0
189	20250305	174300	59622675	1650	1650	1650	1650	0
190	20250305	174200	59622675	1650	1650	1650	1650	0
191	20250305	174100	59622675	1650	1650	1650	1650	0
192	20250305	174000	59622675	1650	1650	1650	1650	0
193	20250305	173900	59622675	1650	1650	1650	1650	0
194	20250305	173800	59622675	1650	1650	1650	1650	0
195	20250305	173700	59622675	1650	1650	1650	1650	0
196	20250305	173600	59622675	1650	1650	1650	1650	0
197	20250305	173500	59622675	1650	1650	1650	1650	0
198	20250305	173400	59622675	1650	1650	1650	1650	0
199	20250305	173300	59622675	1650	1650	1650	1650	0
200	20250305	173200	59622675	1650	1650	1650	1650	0
201	20250305	173100	59622675	1650	1650	1650	1650	0
202	20250305	173000	59622675	1650	1650	1650	1650	0
203	20250305	172900	59622675	1650	1650	1650	1650	0
204	20250305	172800	59622675	1650	1650	1650	1650	0
205	20250305	172700	59622675	1650	1650	1650	1650	0
206	20250305	172600	59622675	1650	1650	1650	1650	0
207	20250305	172500	59622675	1650	1650	1650	1650	0
208	20250305	172400	59622675	1650	1650	1650	1650	0
209	20250305	172300	59622675	1650	1650	1650	1650	0
210	20250305	172200	59622675	1650	1650	1650	1650	0
211	20250305	172100	59622675	1650	1650	1650	1650	0
212	20250305	172000	59622675	1650	1650	1650	1650	1076
213	20250305	171900	59622675	1650	1650	1650	1650	0
214	20250305	171800	59622675	1650	1650	1650	1650	0
215	20250305	171700	59622675	1650	1650	1650	1650	0
216	20250305	171600	59622675	1650	1650	1650	1650	0
217	20250305	171500	59622675	1650	1650	1650	1650	0
218	20250305	171400	59622675	1650	1650	1650	1650	0
219	20250305	171300	59622675	1650	1650	1650	1650	0
220	20250305	171200	59622675	1650	1650	1650	1650	0
221	20250305	171100	59622675	1650	1650	1650	1650	0
222	20250305	171000	59622675	1650	1650	1650	1650	0
223	20250305	170900	59622675	1650	1650	1650	1650	0
224	20250305	170800	59622675	1650	1650	1650	1650	0
225	20250305	170700	59622675	1650	1650	1650	1650	0
226	20250305	170600	59622675	1650	1650	1650	1650	0
227	20250305	170500	59622675	1650	1650	1650	1650	0
228	20250305	170400	59622675	1650	1650	1650	1650	0
229	20250305	170300	59622675	1650	1650	1650	1650	0
230	20250305	170200	59622675	1650	1650	1650	1650	0
231	20250305	170100	59622675	1650	1650	1650	1650	0
232	20250305	170000	59622675	1650	1650	1650	1650	0
233	20250305	165900	59622675	1650	1650	1650	1650	0
234	20250305	165800	59622675	1650	1650	1650	1650	0
235	20250305	165700	59622675	1650	1650	1650	1650	0
236	20250305	165600	59622675	1650	1650	1650	1650	0
237	20250305	165500	59622675	1650	1650	1650	1650	0
238	20250305	165400	59622675	1650	1650	1650	1650	0
239	20250305	165300	59622675	1650	1650	1650	1650	0
240	20250305	165200	59622675	1650	1650	1650	1650	0
241	20250305	165100	59622675	1650	1650	1650	1650	0
242	20250305	165000	59622675	1650	1650	1650	1650	1076
243	20250305	164900	59622675	1650	1650	1650	1650	0
244	20250305	164800	59622675	1650	1650	1650	1650	0
245	20250305	164700	59622675	1650	1650	1650	1650	0
246	20250305	164600	59622675	1650	1650	1650	1650	0
247	20250305	164500	59622675	1650	1650	1650	1650	0
248	20250305	164400	59622675	1650	1650	1650	1650	0
249	20250305	164300	59622675	1650	1650	1650	1650	0
250	20250305	164200	59622675	1650	1650	1650	1650	0
251	20250305	164100	59622675	1650	1650	1650	1650	0
252	20250305	164000	59622675	1650	1650	1650	1650	0
253	20250305	163900	59622675	1650	1650	1650	1650	0
254	20250305	163800	59622675	1650	1650	1650	1650	0
255	20250305	163700	59622675	1650	1650	1650	1650	0
256	20250305	163600	59622675	1650	1650	1650	1650	0
257	20250305	163500	59622675	1650	1650	1650	1650	0
258	20250305	163400	59622675	1650	1650	1650	1650	0
259	20250305	163300	59622675	1650	1650	1650	1650	0
260	20250305	163200	59622675	1650	1650	1650	1650	0
261	20250305	163100	59622675	1650	1650	1650	1650	0
262	20250305	163000	59622675	1650	1650	1650	1650	0
263	20250305	162900	59622675	1650	1650	1650	1650	0
264	20250305	162800	59622675	1650	1650	1650	1650	0
265	20250305	162700	59622675	1650	1650	1650	1650	0
266	20250305	162600	59622675	1650	1650	1650	1650	0
267	20250305	162500	59622675	1650	1650	1650	1650	0
268	20250305	162400	59622675	1650	1650	1650	1650	0
269	20250305	162300	59622675	1650	1650	1650	1650	0
270	20250305	162200	59622675	1650	1650	1650	1650	0
271	20250305	162100	59622675	1650	1650	1650	1650	0
272	20250305	162000	59622675	1650	1650	1650	1650	1076
273	20250305	161900	59622675	1650	1650	1650	1650	0
274	20250305	161800	59622675	1650	1650	1650	1650	0
275	20250305	161700	59622675	1650	1650	1650	1650	0
276	20250305	161600	59622675	1650	1650	1650	1650	0
277	20250305	161500	59622675	1650	1650	1650	1650	0
278	20250305	161400	59622675	1650	1650	1650	1650	0
279	20250305	161300	59622675	1650	1650	1650	1650	0
280	20250305	161200	59622675	1650	1650	1650	1650	0
281	20250305	161100	59622675	1650	1650	1650	1650	0
282	20250305	161000	59622675	1650	1650	1650	1650	0
283	20250305	160900	59622675	1650	1650	1650	1650	0
284	20250305	160800	59622675	1650	1650	1650	1650	0
285	20250305	160700	59622675	1650	1650	1650	1650	0
286	20250305	160600	59622675	1650	1650	1650	1650	0
287	20250305	160500	59622675	1650	1650	1650	1650	0
288	20250305	160400	59622675	1650	1650	1650	1650	0
289	20250305	160300	59622675	1650	1650	1650	1650	0
290	20250305	160200	59622675	1650	1650	1650	1650	0
291	20250305	160100	59622675	1650	1650	1650	1650	0
292	20250305	160000	59622675	1650	1650	1650	1650	0
293	20250305	155900	59622675	1650	1650	1650	1650	0
294	20250305	155800	59622675	1650	1650	1650	1650	0
295	20250305	155700	59622675	1650	1650	1650	1650	0
296	20250305	155600	59622675	1650	1650	1650	1650	0
297	20250305	155500	59622675	1650	1650	1650	1650	0
298	20250305	155400	59622675	1650	1650	1650	1650	0
299	20250305	155300	59622675	1650	1650	1650	1650	0
300	20250305	155200	59622675	1650	1650	1650	1650	0
301	20250305	155100	59622675	1650	1650	1650	1650	0
302	20250305	155000	59622675	1650	1650	1650	1650	1076
303	20250305	154900	59622675	1650	1650	1650	1650	0
304	20250305	154800	59622675	1650	1650	1650	1650	0
305	20250305	154700	59622675	1650	1650	1650	1650	0
306	20250305	154600	59622675	1650	1650	1650	1650	0
307	20250305	154500	59622675	1650	1650	1650	1650	0
308	20250305	154400	59622675	1650	1650	1650	1650	0
309	20250305	154300	59622675	1650	1650	1650	1650	0
310	20250305	154200	59622675	1650	1650	1650	1650	0
311	20250305	154100	59622675	1650	1650	1650	1650	0
312	20250305	154000	59622675	1650	1650	1650	1650	0
313	20250305	153900	59622675	1650	1650	1650	1650	0
314	20250305	153800	59622675	1650	1650	1650	1650	0
315	20250305	153700	59622675	1650	1650	1650	1650	0
316	20250305	153600	59622675	1650	1650	1650	1650	0
317	20250305	153500	59622675	1650	1650	1650	1650	0
318	20250305	153400	59622675	1650	1650	1650	1650	0
319	20250305	153300	59622675	1650	1650	1650	1650	0
320	20250305	153200	59622675	1650	1650	1650	1650	0
321	20250305	153100	59622675	1650	1650	1650	1650	0
322	20250305	153000	59622675	1650	1650	1650	1650	1076
323	20250305	152900	57847275	1600	1600	1600	1600	0
324	20250305	152800	57847275	1600	1600	1600	1600	0
325	20250305	152700	57847275	1600	1600	1600	1600	0
326	20250305	152600	57847275	1600	1600	1600	1600	0
327	20250305	152500	57847275	1600	1600	1600	1600	0
328	20250305	152400	57847275	1600	1600	1600	1600	0
329	20250305	152300	57847275	1600	1600	1600	1600	0
330	20250305	152200	57847275	1600	1600	1600	1600	0
331	20250305	152100	57847275	1600	1600	1600	1600	0
332	20250305	152000	57847275	1600	1600	1600	1600	0
333	20250305	151900	57847275	1600	1600	1600	1600	62
334	20250305	151800	57748075	1600	1600	1600	1600	0
335	20250305	151700	57748075	1600	1600	1600	1600	0
336	20250305	151600	57748075	1600	1600	1600	1600	0
337	20250305	151500	57748075	1600	1600	1600	1600	53
338	20250305	151400	57663275	1594	1594	1594	1594	0
339	20250305	151300	57663275	1594	1594	1594	1594	19
340	20250305	151200	57632989	1600	1600	1600	1600	0
341	20250305	151100	57632989	1600	1600	1600	1600	0
342	20250305	151000	57632989	1600	1600	1600	1600	22
343	20250305	150900	57597789	1600	1600	1600	1600	0
344	20250305	150800	57597789	1600	1600	1600	1600	0
345	20250305	150700	57597789	1600	1600	1600	1600	8
346	20250305	150600	57584989	1590	1590	1590	1590	0
347	20250305	150500	57584989	1590	1590	1590	1590	4911
348	20250305	150400	49776499	1590	1590	1590	1590	0
349	20250305	150300	49776499	1590	1590	1590	1590	0
350	20250305	150200	49776499	1590	1590	1590	1590	15
351	20250305	150100	49752649	1590	1588	1590	1588	499
352	20250305	150000	48960047	1586	1586	1586	1586	0
353	20250305	145900	48960047	1586	1586	1586	1586	0
354	20250305	145800	48960047	1586	1584	1586	1584	3051
355	20250305	145700	44126875	1584	1584	1584	1584	0
356	20250305	145600	44126875	1584	1584	1584	1584	0
357	20250305	145500	44126875	1584	1584	1584	1584	0
358	20250305	145400	44126875	1584	1584	1584	1584	500
359	20250305	145300	43334875	1584	1584	1584	1584	0
360	20250305	145200	43334875	1584	1584	1584	1584	0
361	20250305	145100	43334875	1584	1584	1584	1584	1
362	20250305	145000	43333291	1584	1584	1584	1584	0
363	20250305	144900	43333291	1584	1584	1584	1584	0
364	20250305	144800	43333291	1584	1582	1584	1582	192
365	20250305	144700	43029531	1582	1582	1582	1582	250
366	20250305	144600	42634031	1582	1582	1582	1582	0
367	20250305	144500	42634031	1582	1582	1582	1582	8
368	20250305	144400	42621375	1581	1581	1581	1581	0
369	20250305	144300	42621375	1581	1581	1581	1581	0
370	20250305	144200	42621375	1581	1581	1581	1581	0
371	20250305	144100	42621375	1581	1581	1581	1581	0
372	20250305	144000	42621375	1581	1581	1581	1581	0
373	20250305	143900	42621375	1581	1581	1581	1581	0
374	20250305	143800	42621375	1581	1581	1581	1581	0
375	20250305	143700	42621375	1581	1581	1581	1581	0
376	20250305	143600	42621375	1581	1581	1581	1581	0
377	20250305	143500	42621375	1581	1581	1581	1581	0
378	20250305	143400	42621375	1581	1581	1581	1581	0
379	20250305	143300	42621375	1581	1581	1581	1581	0
380	20250305	143200	42621375	1581	1581	1581	1581	0
381	20250305	143100	42621375	1581	1581	1581	1581	0
382	20250305	143000	42621375	1581	1581	1581	1581	5
383	20250305	142900	42613470	1582	1582	1582	1582	0
384	20250305	142800	42613470	1582	1582	1582	1582	0
385	20250305	142700	42613470	1582	1582	1582	1582	0
386	20250305	142600	42613470	1582	1582	1582	1582	0
387	20250305	142500	42613470	1582	1582	1582	1582	0
388	20250305	142400	42613470	1582	1582	1582	1582	0
389	20250305	142300	42613470	1582	1582	1582	1582	0
390	20250305	142200	42613470	1582	1582	1582	1582	0
391	20250305	142100	42613470	1582	1582	1582	1582	0
392	20250305	142000	42613470	1582	1582	1582	1582	8
393	20250305	141900	42600814	1581	1581	1581	1581	0
394	20250305	141800	42600814	1581	1581	1581	1581	243
395	20250305	141700	42216631	1581	1581	1581	1581	0
396	20250305	141600	42216631	1581	1581	1581	1581	21
397	20250305	141500	42183430	1580	1580	1580	1580	4
398	20250305	141400	42177110	1580	1580	1580	1580	0
399	20250305	141300	42177110	1580	1580	1580	1580	803
400	20250305	141200	40908370	1580	1580	1580	1580	0
401	20250305	141100	40908370	1580	1580	1580	1580	16
402	20250305	141000	40883090	1575	1575	1575	1575	0
403	20250305	140900	40883090	1575	1575	1575	1575	0
404	20250305	140800	40883090	1575	1575	1575	1575	0
405	20250305	140700	40883090	1575	1575	1575	1575	100
406	20250305	140600	40725590	1575	1575	1575	1575	0
407	20250305	140500	40725590	1575	1575	1575	1575	8
408	20250305	140400	40712990	1581	1581	1581	1581	100
409	20250305	140300	40554890	1575	1575	1575	1575	0
410	20250305	140200	40554890	1575	1575	1575	1575	0
411	20250305	140100	40554890	1575	1575	1575	1575	0
412	20250305	140000	40554890	1575	1575	1575	1575	0
413	20250305	135900	40554890	1575	1575	1575	1575	0
414	20250305	135800	40554890	1575	1575	1575	1575	0
415	20250305	135700	40554890	1575	1575	1575	1575	0
416	20250305	135600	40554890	1575	1575	1575	1575	0
417	20250305	135500	40554890	1575	1575	1575	1575	0
418	20250305	135400	40554890	1575	1575	1575	1575	0
419	20250305	135300	40554890	1575	1575	1575	1575	0
420	20250305	135200	40554890	1575	1575	1575	1575	25
421	20250305	135100	40515515	1582	1582	1582	1582	0
422	20250305	135000	40515515	1582	1582	1582	1582	0
423	20250305	134900	40515515	1582	1582	1582	1582	0
424	20250305	134800	40515515	1582	1582	1582	1582	0
425	20250305	134700	40515515	1582	1582	1582	1582	0
426	20250305	134600	40515515	1582	1582	1582	1582	0
427	20250305	134500	40515515	1582	1582	1582	1582	0
428	20250305	134400	40515515	1582	1582	1582	1582	0
429	20250305	134300	40515515	1582	1582	1582	1582	0
430	20250305	134200	40515515	1582	1582	1582	1582	0
431	20250305	134100	40515515	1582	1582	1582	1582	0
432	20250305	134000	40515515	1582	1582	1582	1582	0
433	20250305	133900	40515515	1582	1582	1582	1582	0
434	20250305	133800	40515515	1582	1581	1582	1581	30
435	20250305	133700	40468070	1581	1581	1581	1581	0
436	20250305	133600	40468070	1581	1581	1581	1581	0
437	20250305	133500	40468070	1581	1581	1581	1581	0
438	20250305	133400	40468070	1581	1581	1581	1581	0
439	20250305	133300	40468070	1581	1581	1581	1581	0
440	20250305	133200	40468070	1581	1581	1581	1581	0
441	20250305	133100	40468070	1581	1581	1581	1581	0
442	20250305	133000	40468070	1581	1581	1581	1581	44
443	20250305	132900	40398506	1581	1581	1581	1581	0
444	20250305	132800	40398506	1581	1581	1581	1581	0
445	20250305	132700	40398506	1581	1581	1581	1581	0
446	20250305	132600	40398506	1581	1581	1581	1581	0
447	20250305	132500	40398506	1581	1581	1581	1581	0
448	20250305	132400	40398506	1581	1581	1581	1581	0
449	20250305	132300	40398506	1581	1581	1581	1581	0
450	20250305	132200	40398506	1581	1581	1581	1581	0
451	20250305	132100	40398506	1581	1581	1581	1581	0
452	20250305	132000	40398506	1581	1581	1581	1581	0
453	20250305	131900	40398506	1581	1581	1581	1581	0
454	20250305	131800	40398506	1581	1581	1581	1581	0
455	20250305	131700	40398506	1581	1581	1581	1581	1
456	20250305	131600	40396925	1574	1574	1574	1574	0
457	20250305	131500	40396925	1574	1574	1574	1574	0
458	20250305	131400	40396925	1574	1574	1574	1574	0
459	20250305	131300	40396925	1574	1574	1574	1574	0
460	20250305	131200	40396925	1574	1574	1574	1574	0
461	20250305	131100	40396925	1574	1574	1574	1574	0
462	20250305	131000	40396925	1574	1574	1574	1574	0
463	20250305	130900	40396925	1574	1574	1574	1574	0
464	20250305	130800	40396925	1574	1574	1574	1574	0
465	20250305	130700	40396925	1574	1574	1574	1574	0
466	20250305	130600	40396925	1574	1574	1574	1574	0
467	20250305	130500	40396925	1574	1574	1574	1574	0
468	20250305	130400	40396925	1574	1574	1574	1574	0
469	20250305	130300	40396925	1574	1574	1574	1574	0
470	20250305	130200	40396925	1574	1574	1574	1574	0
471	20250305	130100	40396925	1574	1574	1574	1574	0
472	20250305	130000	40396925	1574	1574	1574	1574	36
473	20250305	125900	40340261	1575	1575	1575	1575	38
474	20250305	125800	40280411	1578	1578	1578	1578	0
475	20250305	125700	40280411	1578	1578	1578	1578	1
476	20250305	125600	40278833	1575	1575	1575	1575	1
477	20250305	125500	40277258	1575	1575	1575	1575	0
478	20250305	125400	40277258	1575	1575	1575	1575	0
479	20250305	125300	40277258	1575	1575	1575	1575	0
480	20250305	125200	40277258	1575	1575	1575	1575	0
481	20250305	125100	40277258	1575	1575	1575	1575	0
482	20250305	125000	40277258	1575	1575	1575	1575	0
483	20250305	124900	40277258	1575	1575	1575	1575	0
484	20250305	124800	40277258	1575	1575	1575	1575	0
485	20250305	124700	40277258	1575	1575	1575	1575	4
486	20250305	124600	40270958	1576	1576	1576	1576	0
487	20250305	124500	40270958	1576	1576	1576	1576	0
488	20250305	124400	40270958	1576	1576	1576	1576	0
489	20250305	124300	40270958	1576	1576	1576	1576	0
490	20250305	124200	40270958	1576	1576	1576	1576	0
491	20250305	124100	40270958	1576	1576	1576	1576	15
492	20250305	124000	40247318	1576	1576	1576	1576	0
493	20250305	123900	40247318	1576	1576	1576	1576	0
494	20250305	123800	40247318	1576	1576	1576	1576	0
495	20250305	123700	40247318	1576	1576	1576	1576	6
496	20250305	123600	40237862	1580	1580	1580	1580	136
497	20250305	123500	40022982	1581	1581	1581	1581	0
498	20250305	123400	40022982	1581	1581	1581	1581	0
499	20250305	123300	40022982	1581	1581	1581	1581	4001
500	20250305	123200	33697401	1581	1581	1581	1581	0
501	20250305	123100	33697401	1581	1581	1581	1581	0
502	20250305	123000	33697401	1581	1581	1581	1581	0
503	20250305	122900	33697401	1581	1581	1581	1581	0
504	20250305	122800	33697401	1581	1581	1581	1581	0
505	20250305	122700	33697401	1581	1581	1581	1581	0
506	20250305	122600	33697401	1581	1581	1581	1581	0
507	20250305	122500	33697401	1581	1581	1581	1581	0
508	20250305	122400	33697401	1581	1581	1581	1581	0
509	20250305	122300	33697401	1581	1581	1581	1581	0
510	20250305	122200	33697401	1581	1581	1581	1581	0
511	20250305	122100	33697401	1581	1581	1581	1581	0
512	20250305	122000	33697401	1581	1581	1581	1581	0
513	20250305	121900	33697401	1581	1581	1581	1581	0
514	20250305	121800	33697401	1581	1581	1581	1581	6100
515	20250305	121700	24053301	1581	1581	1581	1581	0
516	20250305	121600	24053301	1581	1581	1581	1581	0
517	20250305	121500	24053301	1581	1581	1581	1581	0
518	20250305	121400	24053301	1581	1581	1581	1581	0
519	20250305	121300	24053301	1581	1581	1581	1581	3
520	20250305	121200	24048558	1584	1584	1584	1584	0
521	20250305	121100	24048558	1584	1584	1584	1584	0
522	20250305	121000	24048558	1584	1584	1584	1584	0
523	20250305	120900	24048558	1584	1584	1584	1584	1
524	20250305	120800	24046974	1584	1584	1584	1584	303
525	20250305	120700	23567022	1584	1584	1584	1584	0
526	20250305	120600	23567022	1584	1584	1584	1584	81
527	20250305	120500	23438718	1584	1584	1584	1584	5
528	20250305	120400	23430798	1584	1584	1584	1584	276
529	20250305	120300	22993614	1586	1586	1586	1586	1
530	20250305	120200	22992028	1584	1584	1584	1584	322
531	20250305	120100	22481980	1584	1585	1585	1584	591
532	20250305	120000	21545755	1586	1586	1586	1586	0
533	20250305	115900	21545755	1586	1586	1586	1586	0
534	20250305	115800	21545755	1586	1586	1586	1586	0
535	20250305	115700	21545755	1586	1586	1586	1586	2
536	20250305	115600	21542583	1586	1586	1586	1586	0
537	20250305	115500	21542583	1586	1586	1586	1586	0
538	20250305	115400	21542583	1586	1586	1586	1586	0
539	20250305	115300	21542583	1586	1586	1586	1586	556
540	20250305	115200	20660767	1584	1584	1584	1584	103
541	20250305	115100	20497615	1584	1584	1584	1584	0
542	20250305	115000	20497615	1584	1584	1584	1584	0
543	20250305	114900	20497615	1584	1584	1584	1584	400
544	20250305	114800	19864015	1584	1584	1584	1584	0
545	20250305	114700	19864015	1584	1586	1586	1584	120
546	20250305	114600	19673749	1587	1587	1587	1587	0
547	20250305	114500	19673749	1587	1587	1587	1587	0
548	20250305	114400	19673749	1587	1587	1587	1587	0
549	20250305	114300	19673749	1587	1587	1587	1587	0
550	20250305	114200	19673749	1587	1587	1587	1587	0
551	20250305	114100	19673749	1587	1587	1587	1587	0
552	20250305	114000	19673749	1587	1587	1587	1587	0
553	20250305	113900	19673749	1587	1587	1587	1587	0
554	20250305	113800	19673749	1587	1587	1587	1587	0
555	20250305	113700	19673749	1587	1587	1587	1587	22
556	20250305	113600	19638835	1586	1586	1586	1586	0
557	20250305	113500	19638835	1586	1586	1586	1586	0
558	20250305	113400	19638835	1586	1586	1586	1586	0
559	20250305	113300	19638835	1586	1586	1586	1586	0
560	20250305	113200	19638835	1586	1586	1586	1586	0
561	20250305	113100	19638835	1586	1586	1586	1586	0
562	20250305	113000	19638835	1586	1586	1586	1586	0
563	20250305	112900	19638835	1586	1586	1586	1586	0
564	20250305	112800	19638835	1586	1586	1586	1586	0
565	20250305	112700	19638835	1586	1586	1586	1586	0
566	20250305	112600	19638835	1586	1586	1586	1586	0
567	20250305	112500	19638835	1586	1586	1586	1586	0
568	20250305	112400	19638835	1586	1586	1586	1586	4
569	20250305	112300	19632491	1587	1587	1587	1587	1
570	20250305	112200	19630904	1588	1588	1588	1588	0
571	20250305	112100	19630904	1588	1588	1588	1588	0
572	20250305	112000	19630904	1588	1588	1588	1588	0
573	20250305	111900	19630904	1588	1588	1588	1588	0
574	20250305	111800	19630904	1588	1588	1588	1588	0
575	20250305	111700	19630904	1588	1588	1588	1588	0
576	20250305	111600	19630904	1588	1588	1588	1588	0
577	20250305	111500	19630904	1588	1588	1588	1588	0
578	20250305	111400	19630904	1588	1588	1588	1588	0
579	20250305	111300	19630904	1588	1588	1588	1588	0
580	20250305	111200	19630904	1588	1588	1588	1588	93
581	20250305	111100	19483220	1588	1588	1588	1588	0
582	20250305	111000	19483220	1588	1588	1588	1588	0
583	20250305	110900	19483220	1588	1588	1588	1588	0
584	20250305	110800	19483220	1588	1588	1588	1588	0
585	20250305	110700	19483220	1588	1588	1588	1588	0
586	20250305	110600	19483220	1588	1588	1588	1588	1
587	20250305	110500	19481632	1587	1587	1587	1587	200
588	20250305	110400	19164232	1587	1588	1588	1587	250
589	20250305	110300	18767282	1588	1588	1588	1588	0
590	20250305	110200	18767282	1588	1588	1588	1588	0
591	20250305	110100	18767282	1588	1588	1588	1588	0
592	20250305	110000	18767282	1588	1588	1588	1588	0
593	20250305	105900	18767282	1588	1588	1588	1588	0
594	20250305	105800	18767282	1588	1588	1588	1588	300
595	20250305	105700	18290882	1587	1587	1587	1587	0
596	20250305	105600	18290882	1587	1587	1587	1587	0
597	20250305	105500	18290882	1587	1588	1588	1587	328
598	20250305	105400	17770046	1588	1588	1588	1588	200
599	20250305	105300	17452446	1588	1588	1588	1588	18
600	20250305	105200	17423862	1589	1589	1589	1589	56
601	20250305	105100	17334878	1590	1590	1590	1590	0
602	20250305	105000	17334878	1590	1590	1590	1590	0
603	20250305	104900	17334878	1590	1590	1590	1590	0
604	20250305	104800	17334878	1590	1590	1590	1590	0
605	20250305	104700	17334878	1590	1589	1590	1589	54
606	20250305	104600	17249054	1590	1590	1590	1590	0
607	20250305	104500	17249054	1590	1590	1600	1590	773
608	20250305	104400	16019720	1590	1590	1590	1590	0
609	20250305	104300	16019720	1590	1590	1590	1590	1
610	20250305	104200	16018130	1590	1590	1590	1590	253
611	20250305	104100	15615860	1590	1590	1590	1590	18
612	20250305	104000	15587240	1583	1583	1583	1583	11
613	20250305	103900	15569827	1590	1590	1590	1590	0
614	20250305	103800	15569827	1590	1589	1590	1589	116
615	20250305	103700	15385493	1589	1588	1589	1588	325
616	20250305	103600	14869135	1581	1581	1581	1581	0
617	20250305	103500	14869135	1581	1581	1581	1581	0
618	20250305	103400	14869135	1581	1581	1581	1581	0
619	20250305	103300	14869135	1581	1581	1581	1581	0
620	20250305	103200	14869135	1581	1581	1581	1581	0
621	20250305	103100	14869135	1581	1581	1581	1581	0
622	20250305	103000	14869135	1581	1581	1581	1581	2
623	20250305	102900	14865973	1581	1581	1581	1581	1
624	20250305	102800	14864392	1588	1588	1588	1588	0
625	20250305	102700	14864392	1588	1588	1588	1588	0
626	20250305	102600	14864392	1588	1588	1588	1588	0
627	20250305	102500	14864392	1588	1588	1588	1588	0
628	20250305	102400	14864392	1588	1588	1588	1588	2
629	20250305	102300	14861216	1581	1581	1581	1581	0
630	20250305	102200	14861216	1581	1581	1581	1581	0
631	20250305	102100	14861216	1581	1581	1581	1581	0
632	20250305	102000	14861216	1581	1581	1581	1581	0
633	20250305	101900	14861216	1581	1581	1581	1581	0
634	20250305	101800	14861216	1581	1582	1582	1581	146
635	20250305	101700	14630311	1590	1590	1590	1590	0
636	20250305	101600	14630311	1590	1590	1590	1590	0
637	20250305	101500	14630311	1590	1590	1590	1590	0
638	20250305	101400	14630311	1590	1590	1590	1590	0
639	20250305	101300	14630311	1590	1590	1590	1590	0
640	20250305	101200	14630311	1590	1590	1590	1590	0
641	20250305	101100	14630311	1590	1590	1590	1590	0
642	20250305	101000	14630311	1590	1590	1590	1590	0
643	20250305	100900	14630311	1590	1590	1590	1590	0
644	20250305	100800	14630311	1590	1590	1590	1590	0
645	20250305	100700	14630311	1590	1590	1590	1590	0
646	20250305	100600	14630311	1590	1590	1590	1590	0
647	20250305	100500	14630311	1590	1590	1590	1590	0
648	20250305	100400	14630311	1590	1590	1590	1590	0
649	20250305	100300	14630311	1590	1590	1590	1590	0
650	20250305	100200	14630311	1590	1590	1590	1590	0
651	20250305	100100	14630311	1590	1590	1590	1590	0
652	20250305	100000	14630311	1590	1590	1590	1590	0
653	20250305	095900	14630311	1590	1590	1590	1590	0
654	20250305	095800	14630311	1590	1590	1590	1590	0
655	20250305	095700	14630311	1590	1590	1590	1590	0
656	20250305	095600	14630311	1590	1590	1590	1590	0
657	20250305	095500	14630311	1590	1590	1590	1590	1561
658	20250305	095400	12148321	1590	1589	1590	1589	319
659	20250305	095300	11641402	1589	1589	1589	1589	0
660	20250305	095200	11641402	1589	1589	1589	1589	0
661	20250305	095100	11641402	1589	1589	1589	1589	0
662	20250305	095000	11641402	1589	1589	1589	1589	0
663	20250305	094900	11641402	1589	1589	1589	1589	0
664	20250305	094800	11641402	1589	1589	1589	1589	0
665	20250305	094700	11641402	1589	1589	1589	1589	0
666	20250305	094600	11641402	1589	1589	1589	1589	0
667	20250305	094500	11641402	1589	1589	1589	1589	9
668	20250305	094400	11627101	1589	1589	1589	1589	2
669	20250305	094300	11623923	1585	1585	1585	1585	0
670	20250305	094200	11623923	1585	1585	1585	1585	0
671	20250305	094100	11623923	1585	1585	1585	1585	0
672	20250305	094000	11623923	1585	1585	1585	1585	0
673	20250305	093900	11623923	1585	1585	1585	1585	0
674	20250305	093800	11623923	1585	1585	1585	1585	0
675	20250305	093700	11623923	1585	1585	1585	1585	0
676	20250305	093600	11623923	1585	1585	1585	1585	0
677	20250305	093500	11623923	1585	1585	1585	1585	0
678	20250305	093400	11623923	1585	1585	1585	1585	217
679	20250305	093300	11279978	1585	1585	1585	1585	0
680	20250305	093200	11279978	1585	1585	1585	1585	0
681	20250305	093100	11279978	1585	1585	1585	1585	0
682	20250305	093000	11279978	1585	1585	1585	1585	4
683	20250305	092900	11273638	1590	1590	1590	1590	0
684	20250305	092800	11273638	1590	1590	1590	1590	0
685	20250305	092700	11273638	1590	1590	1590	1590	0
686	20250305	092600	11273638	1590	1590	1590	1590	0
687	20250305	092500	11273638	1590	1590	1590	1590	0
688	20250305	092400	11273638	1590	1590	1590	1590	0
689	20250305	092300	11273638	1590	1590	1590	1590	0
690	20250305	092200	11273638	1590	1590	1590	1590	0
691	20250305	092100	11273638	1590	1590	1590	1590	892
692	20250305	092000	9855358	1590	1586	1590	1586	193
693	20250305	091900	9548848	1585	1584	1585	1584	1262
694	20250305	091800	7548594	1581	1581	1581	1581	0
695	20250305	091700	7548594	1581	1581	1581	1581	0
696	20250305	091600	7548594	1581	1581	1581	1581	3
697	20250305	091500	7543851	1581	1581	1581	1577	805
698	20250305	091400	6274308	1585	1585	1585	1585	0
699	20250305	091300	6274308	1585	1576	1585	1576	115
700	20250305	091200	6092303	1585	1585	1585	1585	0
701	20250305	091100	6092303	1585	1585	1585	1585	0
702	20250305	091000	6092303	1585	1585	1585	1585	1
703	20250305	090900	6090718	1585	1585	1585	1585	72
704	20250305	090800	5976598	1585	1585	1585	1585	0
705	20250305	090700	5976598	1585	1576	1585	1574	535
706	20250305	090600	5134185	1585	1585	1585	1585	5
707	20250305	090500	5126260	1585	1585	1585	1585	0
708	20250305	090400	5126260	1585	1585	1585	1585	4
709	20250305	090300	5119920	1585	1585	1585	1585	56
710	20250305	090200	5031160	1578	1578	1578	1578	0
711	20250305	090100	5031160	1578	1576	1578	1574	2924
712	20250305	090000	422922	1574	1572	1574	1572	269