KissMeData/071850/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	195200	54092519	1577	1577	1577	1577	1200
3	20250306	195100	54092519	1577	1577	1577	1577	0
4	20250306	195000	54092519	1577	1577	1577	1577	0
5	20250306	194900	54092519	1577	1577	1577	1577	0
6	20250306	194800	54092519	1577	1577	1577	1577	0
7	20250306	194700	54092519	1577	1577	1577	1577	0
8	20250306	194600	54092519	1577	1577	1577	1577	0
9	20250306	194500	54092519	1577	1577	1577	1577	0
10	20250306	194400	54092519	1577	1577	1577	1577	0
11	20250306	194300	54092519	1577	1577	1577	1577	0
12	20250306	194200	54092519	1577	1577	1577	1577	0
13	20250306	194100	54092519	1577	1577	1577	1577	0
14	20250306	194000	54092519	1577	1577	1577	1577	0
15	20250306	193900	54092519	1577	1577	1577	1577	0
16	20250306	193800	54092519	1577	1577	1577	1577	0
17	20250306	193700	54092519	1577	1577	1577	1577	0
18	20250306	193600	54092519	1577	1577	1577	1577	0
19	20250306	193500	54092519	1577	1577	1577	1577	0
20	20250306	193400	54092519	1577	1577	1577	1577	0
21	20250306	193300	54092519	1577	1577	1577	1577	0
22	20250306	193200	54092519	1577	1577	1577	1577	0
23	20250306	193100	54092519	1577	1577	1577	1577	0
24	20250306	193000	54092519	1577	1577	1577	1577	0
25	20250306	192900	54092519	1577	1577	1577	1577	0
26	20250306	192800	54092519	1577	1577	1577	1577	0
27	20250306	192700	54092519	1577	1577	1577	1577	0
28	20250306	192600	54092519	1577	1577	1577	1577	0
29	20250306	192500	54092519	1577	1577	1577	1577	0
30	20250306	192400	54092519	1577	1577	1577	1577	0
31	20250306	192300	54092519	1577	1577	1577	1577	0
32	20250306	192200	54092519	1577	1577	1577	1577	1200
33	20250306	192100	54092519	1577	1577	1577	1577	0
34	20250306	192000	54092519	1577	1577	1577	1577	0
35	20250306	191900	54092519	1577	1577	1577	1577	0
36	20250306	191800	54092519	1577	1577	1577	1577	0
37	20250306	191700	54092519	1577	1577	1577	1577	0
38	20250306	191600	54092519	1577	1577	1577	1577	0
39	20250306	191500	54092519	1577	1577	1577	1577	0
40	20250306	191400	54092519	1577	1577	1577	1577	0
41	20250306	191300	54092519	1577	1577	1577	1577	0
42	20250306	191200	54092519	1577	1577	1577	1577	0
43	20250306	191100	54092519	1577	1577	1577	1577	0
44	20250306	191000	54092519	1577	1577	1577	1577	0
45	20250306	190900	54092519	1577	1577	1577	1577	0
46	20250306	190800	54092519	1577	1577	1577	1577	0
47	20250306	190700	54092519	1577	1577	1577	1577	0
48	20250306	190600	54092519	1577	1577	1577	1577	0
49	20250306	190500	54092519	1577	1577	1577	1577	0
50	20250306	190400	54092519	1577	1577	1577	1577	0
51	20250306	190300	54092519	1577	1577	1577	1577	0
52	20250306	190200	54092519	1577	1577	1577	1577	0
53	20250306	190100	54092519	1577	1577	1577	1577	0
54	20250306	190000	54092519	1577	1577	1577	1577	0
55	20250306	185900	54092519	1577	1577	1577	1577	0
56	20250306	185800	54092519	1577	1577	1577	1577	0
57	20250306	185700	54092519	1577	1577	1577	1577	0
58	20250306	185600	54092519	1577	1577	1577	1577	0
59	20250306	185500	54092519	1577	1577	1577	1577	0
60	20250306	185400	54092519	1577	1577	1577	1577	0
61	20250306	185300	54092519	1577	1577	1577	1577	0
62	20250306	185200	54092519	1577	1577	1577	1577	1200
63	20250306	185100	54092519	1577	1577	1577	1577	0
64	20250306	185000	54092519	1577	1577	1577	1577	0
65	20250306	184900	54092519	1577	1577	1577	1577	0
66	20250306	184800	54092519	1577	1577	1577	1577	0
67	20250306	184700	54092519	1577	1577	1577	1577	0
68	20250306	184600	54092519	1577	1577	1577	1577	0
69	20250306	184500	54092519	1577	1577	1577	1577	0
70	20250306	184400	54092519	1577	1577	1577	1577	0
71	20250306	184300	54092519	1577	1577	1577	1577	0
72	20250306	184200	54092519	1577	1577	1577	1577	0
73	20250306	184100	54092519	1577	1577	1577	1577	0
74	20250306	184000	54092519	1577	1577	1577	1577	0
75	20250306	183900	54092519	1577	1577	1577	1577	0
76	20250306	183800	54092519	1577	1577	1577	1577	0
77	20250306	183700	54092519	1577	1577	1577	1577	0
78	20250306	183600	54092519	1577	1577	1577	1577	0
79	20250306	183500	54092519	1577	1577	1577	1577	0
80	20250306	183400	54092519	1577	1577	1577	1577	0
81	20250306	183300	54092519	1577	1577	1577	1577	0
82	20250306	183200	54092519	1577	1577	1577	1577	0
83	20250306	183100	54092519	1577	1577	1577	1577	0
84	20250306	183000	54092519	1577	1577	1577	1577	0
85	20250306	182900	54092519	1577	1577	1577	1577	0
86	20250306	182800	54092519	1577	1577	1577	1577	0
87	20250306	182700	54092519	1577	1577	1577	1577	0
88	20250306	182600	54092519	1577	1577	1577	1577	0
89	20250306	182500	54092519	1577	1577	1577	1577	0
90	20250306	182400	54092519	1577	1577	1577	1577	0
91	20250306	182300	54092519	1577	1577	1577	1577	0
92	20250306	182200	54092519	1577	1577	1577	1577	1200
93	20250306	182100	54092519	1577	1577	1577	1577	0
94	20250306	182000	54092519	1577	1577	1577	1577	0
95	20250306	181900	54092519	1577	1577	1577	1577	0
96	20250306	181800	54092519	1577	1577	1577	1577	0
97	20250306	181700	54092519	1577	1577	1577	1577	0
98	20250306	181600	54092519	1577	1577	1577	1577	0
99	20250306	181500	54092519	1577	1577	1577	1577	0
100	20250306	181400	54092519	1577	1577	1577	1577	0
101	20250306	181300	54092519	1577	1577	1577	1577	0
102	20250306	181200	54092519	1577	1577	1577	1577	0
103	20250306	181100	54092519	1577	1577	1577	1577	0
104	20250306	181000	54092519	1577	1577	1577	1577	0
105	20250306	180900	54092519	1577	1577	1577	1577	0
106	20250306	180800	54092519	1577	1577	1577	1577	0
107	20250306	180700	54092519	1577	1577	1577	1577	0
108	20250306	180600	54092519	1577	1577	1577	1577	0
109	20250306	180500	54092519	1577	1577	1577	1577	0
110	20250306	180400	54092519	1577	1577	1577	1577	0
111	20250306	180300	54092519	1577	1577	1577	1577	0
112	20250306	180200	54092519	1577	1577	1577	1577	0
113	20250306	180100	54092519	1577	1577	1577	1577	0
114	20250306	180000	54092519	1577	1577	1577	1577	0
115	20250306	175900	54092519	1577	1577	1577	1577	0
116	20250306	175800	54092519	1577	1577	1577	1577	0
117	20250306	175700	54092519	1577	1577	1577	1577	0
118	20250306	175600	54092519	1577	1577	1577	1577	0
119	20250306	175500	54092519	1577	1577	1577	1577	0
120	20250306	175400	54092519	1577	1577	1577	1577	0
121	20250306	175300	54092519	1577	1577	1577	1577	0
122	20250306	175200	54092519	1577	1577	1577	1577	1200
123	20250306	175100	54092519	1577	1577	1577	1577	0
124	20250306	175000	54092519	1577	1577	1577	1577	0
125	20250306	174900	54092519	1577	1577	1577	1577	0
126	20250306	174800	54092519	1577	1577	1577	1577	0
127	20250306	174700	54092519	1577	1577	1577	1577	0
128	20250306	174600	54092519	1577	1577	1577	1577	0
129	20250306	174500	54092519	1577	1577	1577	1577	0
130	20250306	174400	54092519	1577	1577	1577	1577	0
131	20250306	174300	54092519	1577	1577	1577	1577	0
132	20250306	174200	54092519	1577	1577	1577	1577	0
133	20250306	174100	54092519	1577	1577	1577	1577	0
134	20250306	174000	54092519	1577	1577	1577	1577	0
135	20250306	173900	54092519	1577	1577	1577	1577	0
136	20250306	173800	54092519	1577	1577	1577	1577	0
137	20250306	173700	54092519	1577	1577	1577	1577	0
138	20250306	173600	54092519	1577	1577	1577	1577	0
139	20250306	173500	54092519	1577	1577	1577	1577	0
140	20250306	173400	54092519	1577	1577	1577	1577	0
141	20250306	173300	54092519	1577	1577	1577	1577	0
142	20250306	173200	54092519	1577	1577	1577	1577	0
143	20250306	173100	54092519	1577	1577	1577	1577	0
144	20250306	173000	54092519	1577	1577	1577	1577	0
145	20250306	172900	54092519	1577	1577	1577	1577	0
146	20250306	172800	54092519	1577	1577	1577	1577	0
147	20250306	172700	54092519	1577	1577	1577	1577	0
148	20250306	172600	54092519	1577	1577	1577	1577	0
149	20250306	172500	54092519	1577	1577	1577	1577	0
150	20250306	172400	54092519	1577	1577	1577	1577	0
151	20250306	172300	54092519	1577	1577	1577	1577	0
152	20250306	172200	54092519	1577	1577	1577	1577	1200
153	20250306	172100	54092519	1577	1577	1577	1577	0
154	20250306	172000	54092519	1577	1577	1577	1577	0
155	20250306	171900	54092519	1577	1577	1577	1577	0
156	20250306	171800	54092519	1577	1577	1577	1577	0
157	20250306	171700	54092519	1577	1577	1577	1577	0
158	20250306	171600	54092519	1577	1577	1577	1577	0
159	20250306	171500	54092519	1577	1577	1577	1577	0
160	20250306	171400	54092519	1577	1577	1577	1577	0
161	20250306	171300	54092519	1577	1577	1577	1577	0
162	20250306	171200	54092519	1577	1577	1577	1577	0
163	20250306	171100	54092519	1577	1577	1577	1577	0
164	20250306	171000	54092519	1577	1577	1577	1577	0
165	20250306	170900	54092519	1577	1577	1577	1577	0
166	20250306	170800	54092519	1577	1577	1577	1577	0
167	20250306	170700	54092519	1577	1577	1577	1577	0
168	20250306	170600	54092519	1577	1577	1577	1577	0
169	20250306	170500	54092519	1577	1577	1577	1577	0
170	20250306	170400	54092519	1577	1577	1577	1577	0
171	20250306	170300	54092519	1577	1577	1577	1577	0
172	20250306	170200	54092519	1577	1577	1577	1577	0
173	20250306	170100	54092519	1577	1577	1577	1577	0
174	20250306	170000	54092519	1577	1577	1577	1577	0
175	20250306	165900	54092519	1577	1577	1577	1577	0
176	20250306	165800	54092519	1577	1577	1577	1577	0
177	20250306	165700	54092519	1577	1577	1577	1577	0
178	20250306	165600	54092519	1577	1577	1577	1577	0
179	20250306	165500	54092519	1577	1577	1577	1577	0
180	20250306	165400	54092519	1577	1577	1577	1577	0
181	20250306	165300	54092519	1577	1577	1577	1577	0
182	20250306	165200	54092519	1577	1577	1577	1577	1200
183	20250306	165100	54092519	1577	1577	1577	1577	0
184	20250306	165000	54092519	1577	1577	1577	1577	0
185	20250306	164900	54092519	1577	1577	1577	1577	0
186	20250306	164800	54092519	1577	1577	1577	1577	0
187	20250306	164700	54092519	1577	1577	1577	1577	0
188	20250306	164600	54092519	1577	1577	1577	1577	0
189	20250306	164500	54092519	1577	1577	1577	1577	0
190	20250306	164400	54092519	1577	1577	1577	1577	0
191	20250306	164300	54092519	1577	1577	1577	1577	0
192	20250306	164200	54092519	1577	1577	1577	1577	0
193	20250306	164100	54092519	1577	1577	1577	1577	0
194	20250306	164000	54092519	1577	1577	1577	1577	0
195	20250306	163900	54092519	1577	1577	1577	1577	0
196	20250306	163800	54092519	1577	1577	1577	1577	0
197	20250306	163700	54092519	1577	1577	1577	1577	0
198	20250306	163600	54092519	1577	1577	1577	1577	0
199	20250306	163500	54092519	1577	1577	1577	1577	0
200	20250306	163400	54092519	1577	1577	1577	1577	0
201	20250306	163300	54092519	1577	1577	1577	1577	0
202	20250306	163200	54092519	1577	1577	1577	1577	0
203	20250306	163100	54092519	1577	1577	1577	1577	0
204	20250306	163000	54092519	1577	1577	1577	1577	0
205	20250306	162900	54092519	1577	1577	1577	1577	0
206	20250306	162800	54092519	1577	1577	1577	1577	0
207	20250306	162700	54092519	1577	1577	1577	1577	0
208	20250306	162600	54092519	1577	1577	1577	1577	0
209	20250306	162500	54092519	1577	1577	1577	1577	0
210	20250306	162400	54092519	1577	1577	1577	1577	0
211	20250306	162300	54092519	1577	1577	1577	1577	0
212	20250306	162200	54092519	1577	1577	1577	1577	1200
213	20250306	162100	54092519	1577	1577	1577	1577	0
214	20250306	162000	54092519	1577	1577	1577	1577	0
215	20250306	161900	54092519	1577	1577	1577	1577	0
216	20250306	161800	54092519	1577	1577	1577	1577	0
217	20250306	161700	54092519	1577	1577	1577	1577	0
218	20250306	161600	54092519	1577	1577	1577	1577	0
219	20250306	161500	54092519	1577	1577	1577	1577	0
220	20250306	161400	54092519	1577	1577	1577	1577	0
221	20250306	161300	54092519	1577	1577	1577	1577	0
222	20250306	161200	54092519	1577	1577	1577	1577	0
223	20250306	161100	54092519	1577	1577	1577	1577	0
224	20250306	161000	54092519	1577	1577	1577	1577	0
225	20250306	160900	54092519	1577	1577	1577	1577	0
226	20250306	160800	54092519	1577	1577	1577	1577	0
227	20250306	160700	54092519	1577	1577	1577	1577	0
228	20250306	160600	54092519	1577	1577	1577	1577	0
229	20250306	160500	54092519	1577	1577	1577	1577	0
230	20250306	160400	54092519	1577	1577	1577	1577	0
231	20250306	160300	54092519	1577	1577	1577	1577	0
232	20250306	160200	54092519	1577	1577	1577	1577	0
233	20250306	160100	54092519	1577	1577	1577	1577	0
234	20250306	160000	54092519	1577	1577	1577	1577	0
235	20250306	155900	54092519	1577	1577	1577	1577	0
236	20250306	155800	54092519	1577	1577	1577	1577	0
237	20250306	155700	54092519	1577	1577	1577	1577	0
238	20250306	155600	54092519	1577	1577	1577	1577	0
239	20250306	155500	54092519	1577	1577	1577	1577	0
240	20250306	155400	54092519	1577	1577	1577	1577	0
241	20250306	155300	54092519	1577	1577	1577	1577	0
242	20250306	155200	54092519	1577	1577	1577	1577	1200
243	20250306	155100	54092519	1577	1577	1577	1577	0
244	20250306	155000	54092519	1577	1577	1577	1577	0
245	20250306	154900	54092519	1577	1577	1577	1577	0
246	20250306	154800	54092519	1577	1577	1577	1577	0
247	20250306	154700	54092519	1577	1577	1577	1577	0
248	20250306	154600	54092519	1577	1577	1577	1577	0
249	20250306	154500	54092519	1577	1577	1577	1577	0
250	20250306	154400	54092519	1577	1577	1577	1577	0
251	20250306	154300	54092519	1577	1577	1577	1577	0
252	20250306	154200	54092519	1577	1577	1577	1577	0
253	20250306	154100	54092519	1577	1577	1577	1577	0
254	20250306	154000	54092519	1577	1577	1577	1577	0
255	20250306	153900	54092519	1577	1577	1577	1577	0
256	20250306	153800	54092519	1577	1577	1577	1577	0
257	20250306	153700	54092519	1577	1577	1577	1577	0
258	20250306	153600	54092519	1577	1577	1577	1577	0
259	20250306	153500	54092519	1577	1577	1577	1577	0
260	20250306	153400	54092519	1577	1577	1577	1577	0
261	20250306	153300	54092519	1577	1577	1577	1577	0
262	20250306	153200	54092519	1577	1577	1577	1577	0
263	20250306	153100	54092519	1577	1577	1577	1577	0
264	20250306	153000	54092519	1577	1577	1577	1577	1200
265	20250306	152900	52200119	1574	1574	1574	1574	0
266	20250306	152800	52200119	1574	1574	1574	1574	0
267	20250306	152700	52200119	1574	1574	1574	1574	0
268	20250306	152600	52200119	1574	1574	1574	1574	0
269	20250306	152500	52200119	1574	1574	1574	1574	0
270	20250306	152400	52200119	1574	1574	1574	1574	0
271	20250306	152300	52200119	1574	1574	1574	1574	0
272	20250306	152200	52200119	1574	1574	1574	1574	0
273	20250306	152100	52200119	1574	1574	1574	1574	0
274	20250306	152000	52200119	1574	1574	1574	1574	0
275	20250306	151900	52200119	1574	1551	1574	1551	632
276	20250306	151800	51219864	1572	1572	1572	1572	207
277	20250306	151700	50894460	1572	1572	1572	1572	0
278	20250306	151600	50894460	1572	1572	1572	1572	0
279	20250306	151500	50894460	1572	1572	1572	1551	151
280	20250306	151400	50657119	1573	1573	1573	1573	0
281	20250306	151300	50657119	1573	1573	1573	1573	0
282	20250306	151200	50657119	1573	1573	1573	1573	0
283	20250306	151100	50657119	1573	1573	1573	1573	0
284	20250306	151000	50657119	1573	1573	1573	1573	0
285	20250306	150900	50657119	1573	1573	1573	1573	0
286	20250306	150800	50657119	1573	1573	1573	1573	0
287	20250306	150700	50657119	1573	1572	1573	1572	2
288	20250306	150600	50653974	1545	1545	1545	1545	0
289	20250306	150500	50653974	1545	1545	1545	1545	0
290	20250306	150400	50653974	1545	1545	1545	1545	0
291	20250306	150300	50653974	1545	1545	1545	1545	0
292	20250306	150200	50653974	1545	1545	1545	1545	0
293	20250306	150100	50653974	1545	1545	1545	1545	0
294	20250306	150000	50653974	1545	1545	1545	1545	0
295	20250306	145900	50653974	1545	1565	1565	1545	467
296	20250306	145800	49930582	1572	1572	1572	1572	0
297	20250306	145700	49930582	1572	1572	1572	1572	0
298	20250306	145600	49930582	1572	1572	1572	1572	0
299	20250306	145500	49930582	1572	1572	1572	1572	0
300	20250306	145400	49930582	1572	1572	1572	1572	0
301	20250306	145300	49930582	1572	1572	1572	1572	0
302	20250306	145200	49930582	1572	1572	1572	1572	0
303	20250306	145100	49930582	1572	1572	1572	1572	0
304	20250306	145000	49930582	1572	1572	1572	1572	0
305	20250306	144900	49930582	1572	1572	1572	1572	0
306	20250306	144800	49930582	1572	1572	1572	1572	0
307	20250306	144700	49930582	1572	1572	1572	1572	0
308	20250306	144600	49930582	1572	1572	1572	1572	0
309	20250306	144500	49930582	1572	1572	1572	1572	0
310	20250306	144400	49930582	1572	1572	1572	1572	0
311	20250306	144300	49930582	1572	1572	1572	1572	0
312	20250306	144200	49930582	1572	1572	1572	1572	0
313	20250306	144100	49930582	1572	1572	1572	1572	0
314	20250306	144000	49930582	1572	1572	1572	1572	0
315	20250306	143900	49930582	1572	1572	1572	1572	0
316	20250306	143800	49930582	1572	1572	1572	1572	0
317	20250306	143700	49930582	1572	1572	1572	1572	0
318	20250306	143600	49930582	1572	1572	1572	1572	0
319	20250306	143500	49930582	1572	1572	1572	1572	0
320	20250306	143400	49930582	1572	1572	1572	1572	0
321	20250306	143300	49930582	1572	1572	1572	1572	20
322	20250306	143200	49899142	1573	1573	1573	1573	0
323	20250306	143100	49899142	1573	1573	1573	1573	0
324	20250306	143000	49899142	1573	1573	1573	1573	0
325	20250306	142900	49899142	1573	1573	1573	1573	1
326	20250306	142800	49897569	1572	1572	1572	1572	0
327	20250306	142700	49897569	1572	1572	1572	1572	100
328	20250306	142600	49740369	1572	1572	1572	1572	200
329	20250306	142500	49425969	1572	1564	1572	1564	164
330	20250306	142400	49168702	1563	1562	1563	1562	388
331	20250306	142300	48562495	1562	1550	1562	1550	1486
332	20250306	142200	46257005	1550	1549	1550	1549	223
333	20250306	142100	45911478	1549	1549	1549	1549	10
334	20250306	142000	45895988	1549	1549	1549	1549	0
335	20250306	141900	45895988	1549	1549	1549	1549	0
336	20250306	141800	45895988	1549	1549	1549	1549	0
337	20250306	141700	45895988	1549	1549	1549	1549	0
338	20250306	141600	45895988	1549	1549	1549	1549	0
339	20250306	141500	45895988	1549	1549	1549	1549	1
340	20250306	141400	45894439	1549	1549	1549	1549	0
341	20250306	141300	45894439	1549	1549	1549	1549	1
342	20250306	141200	45892890	1549	1549	1549	1549	0
343	20250306	141100	45892890	1549	1549	1549	1549	0
344	20250306	141000	45892890	1549	1549	1549	1549	0
345	20250306	140900	45892890	1549	1549	1549	1549	0
346	20250306	140800	45892890	1549	1549	1549	1549	0
347	20250306	140700	45892890	1549	1549	1549	1549	0
348	20250306	140600	45892890	1549	1549	1549	1549	10
349	20250306	140500	45877400	1550	1550	1550	1550	0
350	20250306	140400	45877400	1550	1549	1550	1549	136
351	20250306	140300	45666661	1547	1547	1547	1547	0
352	20250306	140200	45666661	1547	1547	1547	1547	679
353	20250306	140100	44616248	1545	1545	1545	1545	0
354	20250306	140000	44616248	1545	1545	1545	1545	1
355	20250306	135900	44614703	1545	1545	1545	1545	0
356	20250306	135800	44614703	1545	1545	1545	1545	0
357	20250306	135700	44614703	1545	1545	1545	1545	0
358	20250306	135600	44614703	1545	1545	1545	1545	0
359	20250306	135500	44614703	1545	1545	1545	1545	0
360	20250306	135400	44614703	1545	1545	1545	1545	0
361	20250306	135300	44614703	1545	1545	1545	1545	0
362	20250306	135200	44614703	1545	1545	1545	1545	0
363	20250306	135100	44614703	1545	1545	1545	1545	0
364	20250306	135000	44614703	1545	1545	1545	1545	0
365	20250306	134900	44614703	1545	1545	1545	1545	0
366	20250306	134800	44614703	1545	1545	1545	1545	0
367	20250306	134700	44614703	1545	1545	1545	1545	0
368	20250306	134600	44614703	1545	1545	1545	1545	0
369	20250306	134500	44614703	1545	1545	1545	1545	0
370	20250306	134400	44614703	1545	1545	1545	1545	0
371	20250306	134300	44614703	1545	1545	1545	1545	0
372	20250306	134200	44614703	1545	1545	1545	1545	0
373	20250306	134100	44614703	1545	1545	1545	1545	0
374	20250306	134000	44614703	1545	1545	1545	1545	0
375	20250306	133900	44614703	1545	1545	1545	1545	0
376	20250306	133800	44614703	1545	1545	1545	1545	0
377	20250306	133700	44614703	1545	1545	1545	1545	0
378	20250306	133600	44614703	1545	1545	1545	1545	0
379	20250306	133500	44614703	1545	1545	1545	1545	0
380	20250306	133400	44614703	1545	1545	1545	1545	0
381	20250306	133300	44614703	1545	1545	1545	1545	0
382	20250306	133200	44614703	1545	1545	1545	1545	0
383	20250306	133100	44614703	1545	1545	1545	1545	0
384	20250306	133000	44614703	1545	1545	1545	1545	0
385	20250306	132900	44614703	1545	1545	1545	1545	3
386	20250306	132800	44610068	1546	1546	1546	1546	0
387	20250306	132700	44610068	1546	1546	1546	1546	0
388	20250306	132600	44610068	1546	1546	1546	1546	0
389	20250306	132500	44610068	1546	1546	1546	1546	0
390	20250306	132400	44610068	1546	1546	1546	1546	0
391	20250306	132300	44610068	1546	1546	1546	1546	0
392	20250306	132200	44610068	1546	1546	1546	1546	0
393	20250306	132100	44610068	1546	1546	1546	1546	184
394	20250306	132000	44325604	1548	1548	1548	1548	0
395	20250306	131900	44325604	1548	1548	1548	1548	0
396	20250306	131800	44325604	1548	1548	1548	1548	0
397	20250306	131700	44325604	1548	1548	1548	1548	0
398	20250306	131600	44325604	1548	1548	1548	1548	0
399	20250306	131500	44325604	1548	1548	1548	1548	0
400	20250306	131400	44325604	1548	1548	1548	1548	0
401	20250306	131300	44325604	1548	1548	1548	1548	0
402	20250306	131200	44325604	1548	1548	1548	1548	0
403	20250306	131100	44325604	1548	1548	1548	1548	100
404	20250306	131000	44170804	1548	1548	1548	1548	0
405	20250306	130900	44170804	1548	1548	1548	1548	0
406	20250306	130800	44170804	1548	1548	1548	1548	0
407	20250306	130700	44170804	1548	1548	1548	1548	0
408	20250306	130600	44170804	1548	1548	1548	1548	0
409	20250306	130500	44170804	1548	1548	1548	1548	0
410	20250306	130400	44170804	1548	1548	1548	1548	0
411	20250306	130300	44170804	1548	1548	1548	1548	41
412	20250306	130200	44107336	1549	1549	1549	1549	0
413	20250306	130100	44107336	1549	1546	1549	1546	50
414	20250306	130000	44029889	1550	1550	1550	1550	0
415	20250306	125900	44029889	1550	1550	1550	1550	0
416	20250306	125800	44029889	1550	1550	1550	1550	0
417	20250306	125700	44029889	1550	1550	1550	1550	0
418	20250306	125600	44029889	1550	1550	1550	1550	0
419	20250306	125500	44029889	1550	1550	1550	1550	0
420	20250306	125400	44029889	1550	1550	1550	1550	0
421	20250306	125300	44029889	1550	1550	1550	1550	0
422	20250306	125200	44029889	1550	1550	1550	1550	0
423	20250306	125100	44029889	1550	1550	1550	1550	0
424	20250306	125000	44029889	1550	1550	1550	1550	0
425	20250306	124900	44029889	1550	1550	1550	1550	0
426	20250306	124800	44029889	1550	1550	1550	1550	0
427	20250306	124700	44029889	1550	1550	1550	1550	0
428	20250306	124600	44029889	1550	1550	1550	1550	0
429	20250306	124500	44029889	1550	1550	1550	1550	0
430	20250306	124400	44029889	1550	1550	1550	1550	0
431	20250306	124300	44029889	1550	1550	1550	1550	0
432	20250306	124200	44029889	1550	1549	1550	1549	10
433	20250306	124100	44014395	1549	1549	1549	1549	0
434	20250306	124000	44014395	1549	1549	1549	1549	0
435	20250306	123900	44014395	1549	1549	1549	1549	0
436	20250306	123800	44014395	1549	1549	1549	1549	0
437	20250306	123700	44014395	1549	1549	1549	1549	0
438	20250306	123600	44014395	1549	1549	1549	1549	0
439	20250306	123500	44014395	1549	1549	1549	1549	52
440	20250306	123400	43933847	1549	1549	1549	1549	0
441	20250306	123300	43933847	1549	1545	1549	1545	5030
442	20250306	123200	36162377	1545	1545	1545	1545	2000
443	20250306	123100	33072377	1548	1548	1548	1548	0
444	20250306	123000	33072377	1548	1548	1548	1548	0
445	20250306	122900	33072377	1548	1548	1548	1548	63
446	20250306	122800	32974853	1548	1548	1548	1548	0
447	20250306	122700	32974853	1548	1548	1548	1548	0
448	20250306	122600	32974853	1548	1548	1548	1548	0
449	20250306	122500	32974853	1548	1548	1548	1548	0
450	20250306	122400	32974853	1548	1548	1548	1548	0
451	20250306	122300	32974853	1548	1548	1548	1548	0
452	20250306	122200	32974853	1548	1548	1548	1548	0
453	20250306	122100	32974853	1548	1548	1548	1548	0
454	20250306	122000	32974853	1548	1541	1548	1540	305
455	20250306	121900	32505034	1550	1550	1550	1550	0
456	20250306	121800	32505034	1550	1550	1550	1550	0
457	20250306	121700	32505034	1550	1550	1550	1550	0
458	20250306	121600	32505034	1550	1550	1550	1550	0
459	20250306	121500	32505034	1550	1550	1550	1550	0
460	20250306	121400	32505034	1550	1550	1550	1550	0
461	20250306	121300	32505034	1550	1550	1550	1550	0
462	20250306	121200	32505034	1550	1550	1550	1550	0
463	20250306	121100	32505034	1550	1550	1550	1550	0
464	20250306	121000	32505034	1550	1550	1550	1550	0
465	20250306	120900	32505034	1550	1550	1550	1550	0
466	20250306	120800	32505034	1550	1550	1550	1550	0
467	20250306	120700	32505034	1550	1550	1550	1550	0
468	20250306	120600	32505034	1550	1550	1550	1550	0
469	20250306	120500	32505034	1550	1550	1550	1550	0
470	20250306	120400	32505034	1550	1549	1550	1549	5
471	20250306	120300	32497287	1549	1549	1549	1549	0
472	20250306	120200	32497287	1549	1549	1549	1549	0
473	20250306	120100	32497287	1549	1549	1549	1549	0
474	20250306	120000	32497287	1549	1549	1549	1549	0
475	20250306	115900	32497287	1549	1549	1549	1549	5
476	20250306	115800	32489542	1550	1550	1550	1550	0
477	20250306	115700	32489542	1550	1550	1550	1550	0
478	20250306	115600	32489542	1550	1550	1550	1550	0
479	20250306	115500	32489542	1550	1550	1550	1550	0
480	20250306	115400	32489542	1550	1550	1550	1550	0
481	20250306	115300	32489542	1550	1550	1550	1550	1010
482	20250306	115200	30924042	1540	1540	1540	1540	0
483	20250306	115100	30924042	1540	1540	1540	1540	0
484	20250306	115000	30924042	1540	1540	1540	1540	0
485	20250306	114900	30924042	1540	1540	1540	1540	0
486	20250306	114800	30924042	1540	1540	1540	1540	0
487	20250306	114700	30924042	1540	1540	1540	1540	0
488	20250306	114600	30924042	1540	1540	1540	1540	10
489	20250306	114500	30908642	1540	1540	1540	1540	10
490	20250306	114400	30893242	1540	1540	1540	1540	50
491	20250306	114300	30816242	1550	1550	1550	1550	0
492	20250306	114200	30816242	1550	1550	1550	1550	0
493	20250306	114100	30816242	1550	1550	1550	1550	0
494	20250306	114000	30816242	1550	1550	1550	1550	0
495	20250306	113900	30816242	1550	1550	1550	1550	0
496	20250306	113800	30816242	1550	1550	1550	1550	0
497	20250306	113700	30816242	1550	1550	1550	1550	0
498	20250306	113600	30816242	1550	1550	1550	1550	0
499	20250306	113500	30816242	1550	1550	1550	1550	0
500	20250306	113400	30816242	1550	1550	1550	1550	0
501	20250306	113300	30816242	1550	1550	1550	1550	0
502	20250306	113200	30816242	1550	1550	1550	1550	0
503	20250306	113100	30816242	1550	1550	1550	1550	0
504	20250306	113000	30816242	1550	1550	1550	1550	0
505	20250306	112900	30816242	1550	1550	1550	1550	0
506	20250306	112800	30816242	1550	1550	1550	1550	0
507	20250306	112700	30816242	1550	1550	1550	1550	1
508	20250306	112600	30814692	1540	1540	1540	1540	0
509	20250306	112500	30814692	1540	1540	1540	1540	0
510	20250306	112400	30814692	1540	1540	1540	1540	0
511	20250306	112300	30814692	1540	1540	1540	1540	0
512	20250306	112200	30814692	1540	1540	1540	1540	0
513	20250306	112100	30814692	1540	1540	1540	1540	0
514	20250306	112000	30814692	1540	1540	1540	1540	20
515	20250306	111900	30783892	1550	1550	1550	1550	0
516	20250306	111800	30783892	1550	1550	1550	1550	25
517	20250306	111700	30745142	1550	1550	1550	1550	11
518	20250306	111600	30728092	1555	1555	1555	1555	0
519	20250306	111500	30728092	1555	1555	1555	1555	0
520	20250306	111400	30728092	1555	1555	1555	1555	0
521	20250306	111300	30728092	1555	1555	1555	1555	0
522	20250306	111200	30728092	1555	1555	1555	1555	0
523	20250306	111100	30728092	1555	1555	1555	1555	0
524	20250306	111000	30728092	1555	1556	1556	1555	963
525	20250306	110900	29229792	1557	1557	1557	1530	10307
526	20250306	110800	13358272	1556	1556	1556	1556	0
527	20250306	110700	13358272	1556	1556	1556	1556	0
528	20250306	110600	13358272	1556	1556	1556	1556	0
529	20250306	110500	13358272	1556	1556	1556	1556	0
530	20250306	110400	13358272	1556	1556	1556	1556	0
531	20250306	110300	13358272	1556	1556	1556	1556	0
532	20250306	110200	13358272	1556	1556	1556	1556	0
533	20250306	110100	13358272	1556	1583	1583	1556	5000
534	20250306	110000	5543405	1585	1585	1585	1585	0
535	20250306	105900	5543405	1585	1585	1585	1585	0
536	20250306	105800	5543405	1585	1585	1585	1585	0
537	20250306	105700	5543405	1585	1585	1585	1585	1000
538	20250306	105600	3958405	1595	1595	1595	1595	0
539	20250306	105500	3958405	1595	1595	1595	1595	0
540	20250306	105400	3958405	1595	1595	1595	1595	0
541	20250306	105300	3958405	1595	1595	1595	1595	0
542	20250306	105200	3958405	1595	1595	1595	1595	0
543	20250306	105100	3958405	1595	1595	1595	1595	0
544	20250306	105000	3958405	1595	1595	1595	1595	0
545	20250306	104900	3958405	1595	1595	1595	1595	0
546	20250306	104800	3958405	1595	1586	1595	1586	990
547	20250306	104700	2379463	1586	1586	1586	1586	0
548	20250306	104600	2379463	1586	1586	1586	1586	0
549	20250306	104500	2379463	1586	1586	1586	1586	0
550	20250306	104400	2379463	1586	1586	1586	1586	0
551	20250306	104300	2379463	1586	1586	1586	1586	0
552	20250306	104200	2379463	1586	1586	1586	1586	0
553	20250306	104100	2379463	1586	1586	1586	1586	22
554	20250306	104000	2344571	1599	1599	1599	1599	10
555	20250306	103900	2328581	1604	1604	1604	1604	0
556	20250306	103800	2328581	1604	1604	1604	1604	0
557	20250306	103700	2328581	1604	1604	1604	1604	0
558	20250306	103600	2328581	1604	1604	1604	1604	10
559	20250306	103500	2312541	1600	1583	1600	1583	10
560	20250306	103400	2296558	1571	1571	1571	1571	0
561	20250306	103300	2296558	1571	1571	1571	1571	0
562	20250306	103200	2296558	1571	1571	1571	1571	0
563	20250306	103100	2296558	1571	1571	1571	1571	30
564	20250306	103000	2249428	1583	1583	1583	1583	0
565	20250306	102900	2249428	1583	1583	1583	1583	0
566	20250306	102800	2249428	1583	1583	1583	1583	0
567	20250306	102700	2249428	1583	1583	1583	1583	0
568	20250306	102600	2249428	1583	1583	1583	1583	0
569	20250306	102500	2249428	1583	1583	1583	1583	0
570	20250306	102400	2249428	1583	1583	1583	1583	0
571	20250306	102300	2249428	1583	1583	1583	1583	0
572	20250306	102200	2249428	1583	1583	1583	1583	0
573	20250306	102100	2249428	1583	1578	1583	1578	314
574	20250306	102000	1752506	1583	1584	1584	1583	1026
575	20250306	101900	127478	1584	1584	1584	1584	0
576	20250306	101800	127478	1584	1584	1584	1584	0
577	20250306	101700	127478	1584	1584	1584	1584	0
578	20250306	101600	127478	1584	1584	1584	1584	0
579	20250306	101500	127478	1584	1584	1584	1584	3
580	20250306	101400	122726	1587	1587	1587	1587	18
581	20250306	101300	94160	1609	1609	1609	1609	1
582	20250306	101200	92551	1587	1587	1587	1587	0
583	20250306	101100	92551	1587	1587	1587	1587	0
584	20250306	101000	92551	1587	1587	1587	1587	0
585	20250306	100900	92551	1587	1587	1587	1587	0
586	20250306	100800	92551	1587	1587	1587	1587	0
587	20250306	100700	92551	1587	1587	1587	1587	0
588	20250306	100600	92551	1587	1589	1589	1587	25
589	20250306	100500	52834	1611	1590	1611	1590	18
590	20250306	100400	24172	1590	1590	1590	1590	0
591	20250306	100300	24172	1590	1590	1590	1590	0
592	20250306	100200	24172	1590	1590	1590	1590	0
593	20250306	100100	24172	1590	1590	1590	1590	0
594	20250306	100000	24172	1590	1590	1590	1590	0
595	20250306	095900	24172	1590	1590	1590	1590	0
596	20250306	095800	24172	1590	1611	1611	1590	12
597	20250306	095700	4861	1611	1611	1611	1611	2
598	20250306	095600	1639	1639	1639	1639	1639	0
599	20250306	095500	1639	1639	1639	1639	1639	0
600	20250306	095400	1639	1639	1639	1639	1639	0
601	20250306	095300	1639	1639	1639	1639	1639	0
602	20250306	095200	1639	1639	1639	1639	1639	0
603	20250306	095100	1639	1639	1639	1639	1639	0
604	20250306	095000	1639	1639	1639	1639	1639	0
605	20250306	094900	1639	1639	1639	1639	1639	0
606	20250306	094800	1639	1639	1639	1639	1639	0
607	20250306	094700	1639	1639	1639	1639	1639	0
608	20250306	094600	1639	1639	1639	1639	1639	0
609	20250306	094500	1639	1639	1639	1639	1639	0
610	20250306	094400	1639	1639	1639	1639	1639	0
611	20250306	094300	1639	1639	1639	1639	1639	0
612	20250306	094200	1639	1639	1639	1639	1639	0
613	20250306	094100	1639	1639	1639	1639	1639	0
614	20250306	094000	1639	1639	1639	1639	1639	0
615	20250306	093900	1639	1639	1639	1639	1639	0
616	20250306	093800	1639	1639	1639	1639	1639	0
617	20250306	093700	1639	1639	1639	1639	1639	0
618	20250306	093600	1639	1639	1639	1639	1639	0
619	20250306	093500	1639	1639	1639	1639	1639	0
620	20250306	093400	1639	1639	1639	1639	1639	0
621	20250306	093300	1639	1639	1639	1639	1639	0
622	20250306	093200	1639	1639	1639	1639	1639	0
623	20250306	093100	1639	1639	1639	1639	1639	0
624	20250306	093000	1639	1639	1639	1639	1639	0
625	20250306	092900	1639	1639	1639	1639	1639	0
626	20250306	092800	1639	1639	1639	1639	1639	0
627	20250306	092700	1639	1639	1639	1639	1639	0
628	20250306	092600	1639	1639	1639	1639	1639	0
629	20250306	092500	1639	1639	1639	1639	1639	0
630	20250306	092400	1639	1639	1639	1639	1639	0
631	20250306	092300	1639	1639	1639	1639	1639	0
632	20250306	092200	1639	1639	1639	1639	1639	0
633	20250306	092100	1639	1639	1639	1639	1639	0
634	20250306	092000	1639	1639	1639	1639	1639	0
635	20250306	091900	1639	1639	1639	1639	1639	0
636	20250306	091800	1639	1639	1639	1639	1639	0
637	20250306	091700	1639	1639	1639	1639	1639	0
638	20250306	091600	1639	1639	1639	1639	1639	0
639	20250306	091500	1639	1639	1639	1639	1639	0
640	20250306	091400	1639	1639	1639	1639	1639	0
641	20250306	091300	1639	1639	1639	1639	1639	0
642	20250306	091200	1639	1639	1639	1639	1639	0
643	20250306	091100	1639	1639	1639	1639	1639	0
644	20250306	091000	1639	1639	1639	1639	1639	0
645	20250306	090900	1639	1639	1639	1639	1639	0
646	20250306	090800	1639	1639	1639	1639	1639	0
647	20250306	090700	1639	1639	1639	1639	1639	0
648	20250306	090600	1639	1639	1639	1639	1639	0
649	20250306	090500	1639	1639	1639	1639	1639	0
650	20250306	090400	1639	1639	1639	1639	1639	0
651	20250306	090300	1639	1639	1639	1639	1639	0
652	20250306	090200	1639	1639	1639	1639	1639	0
653	20250306	090100	1639	1639	1639	1639	1639	0
654	20250306	090000	1639	1639	1639	1639	1639	1