KissMeData/175250/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	203600	122185464	1674	1674	1674	1674	1387
3	20250307	203500	122185464	1674	1674	1674	1674	0
4	20250307	203400	122185464	1674	1674	1674	1674	0
5	20250307	203300	122185464	1674	1674	1674	1674	0
6	20250307	203200	122185464	1674	1674	1674	1674	0
7	20250307	203100	122185464	1674	1674	1674	1674	0
8	20250307	203000	122185464	1674	1674	1674	1674	0
9	20250307	202900	122185464	1674	1674	1674	1674	0
10	20250307	202800	122185464	1674	1674	1674	1674	0
11	20250307	202700	122185464	1674	1674	1674	1674	0
12	20250307	202600	122185464	1674	1674	1674	1674	0
13	20250307	202500	122185464	1674	1674	1674	1674	0
14	20250307	202400	122185464	1674	1674	1674	1674	0
15	20250307	202300	122185464	1674	1674	1674	1674	0
16	20250307	202200	122185464	1674	1674	1674	1674	0
17	20250307	202100	122185464	1674	1674	1674	1674	0
18	20250307	202000	122185464	1674	1674	1674	1674	0
19	20250307	201900	122185464	1674	1674	1674	1674	0
20	20250307	201800	122185464	1674	1674	1674	1674	0
21	20250307	201700	122185464	1674	1674	1674	1674	0
22	20250307	201600	122185464	1674	1674	1674	1674	0
23	20250307	201500	122185464	1674	1674	1674	1674	0
24	20250307	201400	122185464	1674	1674	1674	1674	0
25	20250307	201300	122185464	1674	1674	1674	1674	0
26	20250307	201200	122185464	1674	1674	1674	1674	0
27	20250307	201100	122185464	1674	1674	1674	1674	0
28	20250307	201000	122185464	1674	1674	1674	1674	0
29	20250307	200900	122185464	1674	1674	1674	1674	0
30	20250307	200800	122185464	1674	1674	1674	1674	0
31	20250307	200700	122185464	1674	1674	1674	1674	0
32	20250307	200600	122185464	1674	1674	1674	1674	1387
33	20250307	200500	122185464	1674	1674	1674	1674	0
34	20250307	200400	122185464	1674	1674	1674	1674	0
35	20250307	200300	122185464	1674	1674	1674	1674	0
36	20250307	200200	122185464	1674	1674	1674	1674	0
37	20250307	200100	122185464	1674	1674	1674	1674	0
38	20250307	200000	122185464	1674	1674	1674	1674	0
39	20250307	195900	122185464	1674	1674	1674	1674	0
40	20250307	195800	122185464	1674	1674	1674	1674	0
41	20250307	195700	122185464	1674	1674	1674	1674	0
42	20250307	195600	122185464	1674	1674	1674	1674	0
43	20250307	195500	122185464	1674	1674	1674	1674	0
44	20250307	195400	122185464	1674	1674	1674	1674	0
45	20250307	195300	122185464	1674	1674	1674	1674	0
46	20250307	195200	122185464	1674	1674	1674	1674	0
47	20250307	195100	122185464	1674	1674	1674	1674	0
48	20250307	195000	122185464	1674	1674	1674	1674	0
49	20250307	194900	122185464	1674	1674	1674	1674	0
50	20250307	194800	122185464	1674	1674	1674	1674	0
51	20250307	194700	122185464	1674	1674	1674	1674	0
52	20250307	194600	122185464	1674	1674	1674	1674	0
53	20250307	194500	122185464	1674	1674	1674	1674	0
54	20250307	194400	122185464	1674	1674	1674	1674	0
55	20250307	194300	122185464	1674	1674	1674	1674	0
56	20250307	194200	122185464	1674	1674	1674	1674	0
57	20250307	194100	122185464	1674	1674	1674	1674	0
58	20250307	194000	122185464	1674	1674	1674	1674	0
59	20250307	193900	122185464	1674	1674	1674	1674	0
60	20250307	193800	122185464	1674	1674	1674	1674	0
61	20250307	193700	122185464	1674	1674	1674	1674	0
62	20250307	193600	122185464	1674	1674	1674	1674	1387
63	20250307	193500	122185464	1674	1674	1674	1674	0
64	20250307	193400	122185464	1674	1674	1674	1674	0
65	20250307	193300	122185464	1674	1674	1674	1674	0
66	20250307	193200	122185464	1674	1674	1674	1674	0
67	20250307	193100	122185464	1674	1674	1674	1674	0
68	20250307	193000	122185464	1674	1674	1674	1674	0
69	20250307	192900	122185464	1674	1674	1674	1674	0
70	20250307	192800	122185464	1674	1674	1674	1674	0
71	20250307	192700	122185464	1674	1674	1674	1674	0
72	20250307	192600	122185464	1674	1674	1674	1674	0
73	20250307	192500	122185464	1674	1674	1674	1674	0
74	20250307	192400	122185464	1674	1674	1674	1674	0
75	20250307	192300	122185464	1674	1674	1674	1674	0
76	20250307	192200	122185464	1674	1674	1674	1674	0
77	20250307	192100	122185464	1674	1674	1674	1674	0
78	20250307	192000	122185464	1674	1674	1674	1674	0
79	20250307	191900	122185464	1674	1674	1674	1674	0
80	20250307	191800	122185464	1674	1674	1674	1674	0
81	20250307	191700	122185464	1674	1674	1674	1674	0
82	20250307	191600	122185464	1674	1674	1674	1674	0
83	20250307	191500	122185464	1674	1674	1674	1674	0
84	20250307	191400	122185464	1674	1674	1674	1674	0
85	20250307	191300	122185464	1674	1674	1674	1674	0
86	20250307	191200	122185464	1674	1674	1674	1674	0
87	20250307	191100	122185464	1674	1674	1674	1674	0
88	20250307	191000	122185464	1674	1674	1674	1674	0
89	20250307	190900	122185464	1674	1674	1674	1674	0
90	20250307	190800	122185464	1674	1674	1674	1674	0
91	20250307	190700	122185464	1674	1674	1674	1674	0
92	20250307	190600	122185464	1674	1674	1674	1674	1387
93	20250307	190500	122185464	1674	1674	1674	1674	0
94	20250307	190400	122185464	1674	1674	1674	1674	0
95	20250307	190300	122185464	1674	1674	1674	1674	0
96	20250307	190200	122185464	1674	1674	1674	1674	0
97	20250307	190100	122185464	1674	1674	1674	1674	0
98	20250307	190000	122185464	1674	1674	1674	1674	0
99	20250307	185900	122185464	1674	1674	1674	1674	0
100	20250307	185800	122185464	1674	1674	1674	1674	0
101	20250307	185700	122185464	1674	1674	1674	1674	0
102	20250307	185600	122185464	1674	1674	1674	1674	0
103	20250307	185500	122185464	1674	1674	1674	1674	0
104	20250307	185400	122185464	1674	1674	1674	1674	0
105	20250307	185300	122185464	1674	1674	1674	1674	0
106	20250307	185200	122185464	1674	1674	1674	1674	0
107	20250307	185100	122185464	1674	1674	1674	1674	0
108	20250307	185000	122185464	1674	1674	1674	1674	0
109	20250307	184900	122185464	1674	1674	1674	1674	0
110	20250307	184800	122185464	1674	1674	1674	1674	0
111	20250307	184700	122185464	1674	1674	1674	1674	0
112	20250307	184600	122185464	1674	1674	1674	1674	0
113	20250307	184500	122185464	1674	1674	1674	1674	0
114	20250307	184400	122185464	1674	1674	1674	1674	0
115	20250307	184300	122185464	1674	1674	1674	1674	0
116	20250307	184200	122185464	1674	1674	1674	1674	0
117	20250307	184100	122185464	1674	1674	1674	1674	0
118	20250307	184000	122185464	1674	1674	1674	1674	0
119	20250307	183900	122185464	1674	1674	1674	1674	0
120	20250307	183800	122185464	1674	1674	1674	1674	0
121	20250307	183700	122185464	1674	1674	1674	1674	0
122	20250307	183600	122185464	1674	1674	1674	1674	1387
123	20250307	183500	122185464	1674	1674	1674	1674	0
124	20250307	183400	122185464	1674	1674	1674	1674	0
125	20250307	183300	122185464	1674	1674	1674	1674	0
126	20250307	183200	122185464	1674	1674	1674	1674	0
127	20250307	183100	122185464	1674	1674	1674	1674	0
128	20250307	183000	122185464	1674	1674	1674	1674	0
129	20250307	182900	122185464	1674	1674	1674	1674	0
130	20250307	182800	122185464	1674	1674	1674	1674	0
131	20250307	182700	122185464	1674	1674	1674	1674	0
132	20250307	182600	122185464	1674	1674	1674	1674	0
133	20250307	182500	122185464	1674	1674	1674	1674	0
134	20250307	182400	122185464	1674	1674	1674	1674	0
135	20250307	182300	122185464	1674	1674	1674	1674	0
136	20250307	182200	122185464	1674	1674	1674	1674	0
137	20250307	182100	122185464	1674	1674	1674	1674	0
138	20250307	182000	122185464	1674	1674	1674	1674	0
139	20250307	181900	122185464	1674	1674	1674	1674	0
140	20250307	181800	122185464	1674	1674	1674	1674	0
141	20250307	181700	122185464	1674	1674	1674	1674	0
142	20250307	181600	122185464	1674	1674	1674	1674	0
143	20250307	181500	122185464	1674	1674	1674	1674	0
144	20250307	181400	122185464	1674	1674	1674	1674	0
145	20250307	181300	122185464	1674	1674	1674	1674	0
146	20250307	181200	122185464	1674	1674	1674	1674	0
147	20250307	181100	122185464	1674	1674	1674	1674	0
148	20250307	181000	122185464	1674	1674	1674	1674	0
149	20250307	180900	122185464	1674	1674	1674	1674	0
150	20250307	180800	122185464	1674	1674	1674	1674	0
151	20250307	180700	122185464	1674	1674	1674	1674	0
152	20250307	180600	122185464	1674	1674	1674	1674	1387
153	20250307	180500	122185464	1674	1674	1674	1674	0
154	20250307	180400	122185464	1674	1674	1674	1674	0
155	20250307	180300	122185464	1674	1674	1674	1674	0
156	20250307	180200	122185464	1674	1674	1674	1674	0
157	20250307	180100	122185464	1674	1674	1674	1674	0
158	20250307	180000	122185464	1674	1674	1674	1674	0
159	20250307	175900	122185464	1674	1674	1674	1674	0
160	20250307	175800	122185464	1674	1674	1674	1674	0
161	20250307	175700	122185464	1674	1674	1674	1674	0
162	20250307	175600	122185464	1674	1674	1674	1674	0
163	20250307	175500	122185464	1674	1674	1674	1674	0
164	20250307	175400	122185464	1674	1674	1674	1674	0
165	20250307	175300	122185464	1674	1674	1674	1674	0
166	20250307	175200	122185464	1674	1674	1674	1674	0
167	20250307	175100	122185464	1674	1674	1674	1674	0
168	20250307	175000	122185464	1674	1674	1674	1674	0
169	20250307	174900	122185464	1674	1674	1674	1674	0
170	20250307	174800	122185464	1674	1674	1674	1674	0
171	20250307	174700	122185464	1674	1674	1674	1674	0
172	20250307	174600	122185464	1674	1674	1674	1674	0
173	20250307	174500	122185464	1674	1674	1674	1674	0
174	20250307	174400	122185464	1674	1674	1674	1674	0
175	20250307	174300	122185464	1674	1674	1674	1674	0
176	20250307	174200	122185464	1674	1674	1674	1674	0
177	20250307	174100	122185464	1674	1674	1674	1674	0
178	20250307	174000	122185464	1674	1674	1674	1674	0
179	20250307	173900	122185464	1674	1674	1674	1674	0
180	20250307	173800	122185464	1674	1674	1674	1674	0
181	20250307	173700	122185464	1674	1674	1674	1674	0
182	20250307	173600	122185464	1674	1674	1674	1674	1387
183	20250307	173500	122185464	1674	1674	1674	1674	0
184	20250307	173400	122185464	1674	1674	1674	1674	0
185	20250307	173300	122185464	1674	1674	1674	1674	0
186	20250307	173200	122185464	1674	1674	1674	1674	0
187	20250307	173100	122185464	1674	1674	1674	1674	0
188	20250307	173000	122185464	1674	1674	1674	1674	0
189	20250307	172900	122185464	1674	1674	1674	1674	0
190	20250307	172800	122185464	1674	1674	1674	1674	0
191	20250307	172700	122185464	1674	1674	1674	1674	0
192	20250307	172600	122185464	1674	1674	1674	1674	0
193	20250307	172500	122185464	1674	1674	1674	1674	0
194	20250307	172400	122185464	1674	1674	1674	1674	0
195	20250307	172300	122185464	1674	1674	1674	1674	0
196	20250307	172200	122185464	1674	1674	1674	1674	0
197	20250307	172100	122185464	1674	1674	1674	1674	0
198	20250307	172000	122185464	1674	1674	1674	1674	0
199	20250307	171900	122185464	1674	1674	1674	1674	0
200	20250307	171800	122185464	1674	1674	1674	1674	0
201	20250307	171700	122185464	1674	1674	1674	1674	0
202	20250307	171600	122185464	1674	1674	1674	1674	0
203	20250307	171500	122185464	1674	1674	1674	1674	0
204	20250307	171400	122185464	1674	1674	1674	1674	0
205	20250307	171300	122185464	1674	1674	1674	1674	0
206	20250307	171200	122185464	1674	1674	1674	1674	0
207	20250307	171100	122185464	1674	1674	1674	1674	0
208	20250307	171000	122185464	1674	1674	1674	1674	0
209	20250307	170900	122185464	1674	1674	1674	1674	0
210	20250307	170800	122185464	1674	1674	1674	1674	0
211	20250307	170700	122185464	1674	1674	1674	1674	0
212	20250307	170600	122185464	1674	1674	1674	1674	1387
213	20250307	170500	122185464	1674	1674	1674	1674	0
214	20250307	170400	122185464	1674	1674	1674	1674	0
215	20250307	170300	122185464	1674	1674	1674	1674	0
216	20250307	170200	122185464	1674	1674	1674	1674	0
217	20250307	170100	122185464	1674	1674	1674	1674	0
218	20250307	170000	122185464	1674	1674	1674	1674	0
219	20250307	165900	122185464	1674	1674	1674	1674	0
220	20250307	165800	122185464	1674	1674	1674	1674	0
221	20250307	165700	122185464	1674	1674	1674	1674	0
222	20250307	165600	122185464	1674	1674	1674	1674	0
223	20250307	165500	122185464	1674	1674	1674	1674	0
224	20250307	165400	122185464	1674	1674	1674	1674	0
225	20250307	165300	122185464	1674	1674	1674	1674	0
226	20250307	165200	122185464	1674	1674	1674	1674	0
227	20250307	165100	122185464	1674	1674	1674	1674	0
228	20250307	165000	122185464	1674	1674	1674	1674	0
229	20250307	164900	122185464	1674	1674	1674	1674	0
230	20250307	164800	122185464	1674	1674	1674	1674	0
231	20250307	164700	122185464	1674	1674	1674	1674	0
232	20250307	164600	122185464	1674	1674	1674	1674	0
233	20250307	164500	122185464	1674	1674	1674	1674	0
234	20250307	164400	122185464	1674	1674	1674	1674	0
235	20250307	164300	122185464	1674	1674	1674	1674	0
236	20250307	164200	122185464	1674	1674	1674	1674	0
237	20250307	164100	122185464	1674	1674	1674	1674	0
238	20250307	164000	122185464	1674	1674	1674	1674	0
239	20250307	163900	122185464	1674	1674	1674	1674	0
240	20250307	163800	122185464	1674	1674	1674	1674	0
241	20250307	163700	122185464	1674	1674	1674	1674	0
242	20250307	163600	122185464	1674	1674	1674	1674	1387
243	20250307	163500	122185464	1674	1674	1674	1674	0
244	20250307	163400	122185464	1674	1674	1674	1674	0
245	20250307	163300	122185464	1674	1674	1674	1674	0
246	20250307	163200	122185464	1674	1674	1674	1674	0
247	20250307	163100	122185464	1674	1674	1674	1674	0
248	20250307	163000	122185464	1674	1674	1674	1674	0
249	20250307	162900	122185464	1674	1674	1674	1674	0
250	20250307	162800	122185464	1674	1674	1674	1674	0
251	20250307	162700	122185464	1674	1674	1674	1674	0
252	20250307	162600	122185464	1674	1674	1674	1674	0
253	20250307	162500	122185464	1674	1674	1674	1674	0
254	20250307	162400	122185464	1674	1674	1674	1674	0
255	20250307	162300	122185464	1674	1674	1674	1674	0
256	20250307	162200	122185464	1674	1674	1674	1674	0
257	20250307	162100	122185464	1674	1674	1674	1674	0
258	20250307	162000	122185464	1674	1674	1674	1674	0
259	20250307	161900	122185464	1674	1674	1674	1674	0
260	20250307	161800	122185464	1674	1674	1674	1674	0
261	20250307	161700	122185464	1674	1674	1674	1674	0
262	20250307	161600	122185464	1674	1674	1674	1674	0
263	20250307	161500	122185464	1674	1674	1674	1674	0
264	20250307	161400	122185464	1674	1674	1674	1674	0
265	20250307	161300	122185464	1674	1674	1674	1674	0
266	20250307	161200	122185464	1674	1674	1674	1674	0
267	20250307	161100	122185464	1674	1674	1674	1674	0
268	20250307	161000	122185464	1674	1674	1674	1674	0
269	20250307	160900	122185464	1674	1674	1674	1674	0
270	20250307	160800	122185464	1674	1674	1674	1674	0
271	20250307	160700	122185464	1674	1674	1674	1674	0
272	20250307	160600	122185464	1674	1674	1674	1674	1387
273	20250307	160500	122185464	1674	1674	1674	1674	0
274	20250307	160400	122185464	1674	1674	1674	1674	0
275	20250307	160300	122185464	1674	1674	1674	1674	0
276	20250307	160200	122185464	1674	1674	1674	1674	0
277	20250307	160100	122185464	1674	1674	1674	1674	0
278	20250307	160000	122185464	1674	1674	1674	1674	0
279	20250307	155900	122185464	1674	1674	1674	1674	0
280	20250307	155800	122185464	1674	1674	1674	1674	0
281	20250307	155700	122185464	1674	1674	1674	1674	0
282	20250307	155600	122185464	1674	1674	1674	1674	0
283	20250307	155500	122185464	1674	1674	1674	1674	0
284	20250307	155400	122185464	1674	1674	1674	1674	0
285	20250307	155300	122185464	1674	1674	1674	1674	0
286	20250307	155200	122185464	1674	1674	1674	1674	0
287	20250307	155100	122185464	1674	1674	1674	1674	0
288	20250307	155000	122185464	1674	1674	1674	1674	0
289	20250307	154900	122185464	1674	1674	1674	1674	0
290	20250307	154800	122185464	1674	1674	1674	1674	0
291	20250307	154700	122185464	1674	1674	1674	1674	0
292	20250307	154600	122185464	1674	1674	1674	1674	0
293	20250307	154500	122185464	1674	1674	1674	1674	0
294	20250307	154400	122185464	1674	1674	1674	1674	0
295	20250307	154300	122185464	1674	1674	1674	1674	0
296	20250307	154200	122185464	1674	1674	1674	1674	0
297	20250307	154100	122185464	1674	1674	1674	1674	0
298	20250307	154000	122185464	1674	1674	1674	1674	0
299	20250307	153900	122185464	1674	1674	1674	1674	0
300	20250307	153800	122185464	1674	1674	1674	1674	0
301	20250307	153700	122185464	1674	1674	1674	1674	0
302	20250307	153600	122185464	1674	1674	1674	1674	1387
303	20250307	153500	122185464	1674	1674	1674	1674	0
304	20250307	153400	122185464	1674	1674	1674	1674	0
305	20250307	153300	122185464	1674	1674	1674	1674	0
306	20250307	153200	122185464	1674	1674	1674	1674	0
307	20250307	153100	122185464	1674	1674	1674	1674	0
308	20250307	153000	122185464	1674	1674	1674	1674	1387
309	20250307	152900	119863626	1680	1680	1680	1680	0
310	20250307	152800	119863626	1680	1680	1680	1680	0
311	20250307	152700	119863626	1680	1680	1680	1680	0
312	20250307	152600	119863626	1680	1680	1680	1680	0
313	20250307	152500	119863626	1680	1680	1680	1680	0
314	20250307	152400	119863626	1680	1680	1680	1680	0
315	20250307	152300	119863626	1680	1680	1680	1680	0
316	20250307	152200	119863626	1680	1680	1680	1680	0
317	20250307	152100	119863626	1680	1680	1680	1680	0
318	20250307	152000	119863626	1680	1680	1680	1680	0
319	20250307	151900	119863626	1680	1680	1680	1674	701
320	20250307	151800	118689566	1680	1680	1680	1680	2
321	20250307	151700	118686206	1674	1674	1674	1674	0
322	20250307	151600	118686206	1674	1674	1674	1674	490
323	20250307	151500	117865946	1680	1680	1680	1680	0
324	20250307	151400	117865946	1680	1680	1680	1680	4
325	20250307	151300	117859226	1680	1680	1680	1680	5
326	20250307	151200	117850826	1680	1680	1680	1680	0
327	20250307	151100	117850826	1680	1680	1680	1680	0
328	20250307	151000	117850826	1680	1680	1680	1680	58
329	20250307	150900	117753386	1674	1674	1674	1674	7
330	20250307	150800	117741668	1674	1678	1678	1674	1347
331	20250307	150700	115483743	1675	1675	1675	1675	0
332	20250307	150600	115483743	1675	1675	1675	1675	0
333	20250307	150500	115483743	1675	1675	1675	1675	0
334	20250307	150400	115483743	1675	1675	1675	1675	0
335	20250307	150300	115483743	1675	1675	1675	1675	211
336	20250307	150200	115130318	1675	1677	1677	1675	411
337	20250307	150100	114441571	1677	1677	1677	1677	50
338	20250307	150000	114357721	1679	1679	1679	1679	0
339	20250307	145900	114357721	1679	1679	1679	1679	0
340	20250307	145800	114357721	1679	1679	1679	1679	0
341	20250307	145700	114357721	1679	1679	1679	1679	84
342	20250307	145600	114216685	1679	1679	1679	1679	5
343	20250307	145500	114208290	1679	1679	1679	1679	50
344	20250307	145400	114124340	1679	1679	1679	1679	200
345	20250307	145300	113788540	1675	1675	1675	1675	0
346	20250307	145200	113788540	1675	1675	1675	1675	0
347	20250307	145100	113788540	1675	1676	1676	1675	200
348	20250307	145000	113453440	1675	1675	1675	1675	0
349	20250307	144900	113453440	1675	1675	1675	1675	0
350	20250307	144800	113453440	1675	1675	1675	1675	0
351	20250307	144700	113453440	1675	1675	1675	1675	0
352	20250307	144600	113453440	1675	1675	1675	1675	0
353	20250307	144500	113453440	1675	1675	1675	1675	179
354	20250307	144400	113153615	1675	1675	1675	1675	0
355	20250307	144300	113153615	1675	1675	1675	1675	0
356	20250307	144200	113153615	1675	1675	1675	1675	0
357	20250307	144100	113153615	1675	1675	1675	1675	0
358	20250307	144000	113153615	1675	1675	1675	1675	0
359	20250307	143900	113153615	1675	1675	1675	1675	0
360	20250307	143800	113153615	1675	1675	1675	1675	400
361	20250307	143700	112483615	1679	1679	1679	1679	0
362	20250307	143600	112483615	1679	1675	1679	1675	369
363	20250307	143500	111865536	1675	1679	1679	1675	1006
364	20250307	143400	110179059	1679	1679	1679	1679	0
365	20250307	143300	110179059	1679	1679	1679	1679	1
366	20250307	143200	110177380	1677	1677	1677	1677	0
367	20250307	143100	110177380	1677	1678	1678	1677	991
368	20250307	143000	108515205	1678	1678	1678	1678	134
369	20250307	142900	108290353	1678	1678	1678	1678	352
370	20250307	142800	107699697	1678	1679	1679	1678	706
371	20250307	142700	106514453	1680	1680	1680	1679	86
372	20250307	142600	106370056	1680	1680	1680	1680	0
373	20250307	142500	106370056	1680	1680	1680	1680	1
374	20250307	142400	106368376	1679	1679	1679	1679	0
375	20250307	142300	106368376	1679	1679	1679	1679	171
376	20250307	142200	106081267	1679	1679	1679	1679	0
377	20250307	142100	106081267	1679	1679	1679	1679	0
378	20250307	142000	106081267	1679	1679	1679	1679	426
379	20250307	141900	105366013	1680	1680	1680	1680	320
380	20250307	141800	104828413	1680	1680	1680	1680	0
381	20250307	141700	104828413	1680	1680	1680	1680	281
382	20250307	141600	104356333	1680	1680	1680	1680	2
383	20250307	141500	104352973	1687	1687	1687	1687	0
384	20250307	141400	104352973	1687	1687	1687	1687	2
385	20250307	141300	104349599	1679	1679	1679	1679	0
386	20250307	141200	104349599	1679	1679	1679	1679	0
387	20250307	141100	104349599	1679	1679	1679	1679	14
388	20250307	141000	104326093	1679	1679	1679	1679	0
389	20250307	140900	104326093	1679	1679	1679	1679	0
390	20250307	140800	104326093	1679	1679	1679	1679	0
391	20250307	140700	104326093	1679	1682	1682	1679	2745
392	20250307	140600	99713039	1682	1682	1682	1682	0
393	20250307	140500	99713039	1682	1682	1682	1682	43
394	20250307	140400	99640713	1681	1681	1681	1681	0
395	20250307	140300	99640713	1681	1681	1681	1681	0
396	20250307	140200	99640713	1681	1681	1681	1681	0
397	20250307	140100	99640713	1681	1681	1681	1681	0
398	20250307	140000	99640713	1681	1681	1681	1681	0
399	20250307	135900	99640713	1681	1681	1681	1681	0
400	20250307	135800	99640713	1681	1681	1681	1681	0
401	20250307	135700	99640713	1681	1681	1681	1681	0
402	20250307	135600	99640713	1681	1681	1681	1681	0
403	20250307	135500	99640713	1681	1681	1681	1681	0
404	20250307	135400	99640713	1681	1681	1681	1681	0
405	20250307	135300	99640713	1681	1681	1681	1681	0
406	20250307	135200	99640713	1681	1681	1681	1681	0
407	20250307	135100	99640713	1681	1681	1681	1681	2486
408	20250307	135000	95461747	1681	1681	1681	1681	0
409	20250307	134900	95461747	1681	1681	1681	1681	0
410	20250307	134800	95461747	1681	1682	1682	1681	514
411	20250307	134700	94597712	1681	1681	1681	1681	0
412	20250307	134600	94597712	1681	1681	1681	1681	0
413	20250307	134500	94597712	1681	1681	1681	1681	0
414	20250307	134400	94597712	1681	1691	1691	1681	9
415	20250307	134300	94582573	1681	1681	1681	1681	0
416	20250307	134200	94582573	1681	1682	1682	1681	2463
417	20250307	134100	90441978	1682	1682	1682	1682	0
418	20250307	134000	90441978	1682	1682	1682	1682	0
419	20250307	133900	90441978	1682	1691	1691	1682	13
420	20250307	133800	90420103	1691	1691	1691	1691	0
421	20250307	133700	90420103	1691	1691	1691	1691	304
422	20250307	133600	89906039	1691	1691	1691	1691	20
423	20250307	133500	89872219	1691	1691	1691	1691	0
424	20250307	133400	89872219	1691	1691	1691	1691	0
425	20250307	133300	89872219	1691	1691	1691	1691	0
426	20250307	133200	89872219	1691	1691	1691	1691	13
427	20250307	133100	89850236	1691	1691	1691	1691	0
428	20250307	133000	89850236	1691	1683	1691	1680	5002
429	20250307	132900	81442762	1682	1682	1682	1682	0
430	20250307	132800	81442762	1682	1682	1682	1682	0
431	20250307	132700	81442762	1682	1682	1682	1682	0
432	20250307	132600	81442762	1682	1682	1682	1682	0
433	20250307	132500	81442762	1682	1682	1682	1682	0
434	20250307	132400	81442762	1682	1682	1682	1682	0
435	20250307	132300	81442762	1682	1682	1682	1682	100
436	20250307	132200	81274562	1681	1681	1681	1681	0
437	20250307	132100	81274562	1681	1681	1681	1681	0
438	20250307	132000	81274562	1681	1681	1681	1681	0
439	20250307	131900	81274562	1681	1681	1681	1681	0
440	20250307	131800	81274562	1681	1692	1692	1681	9773
441	20250307	131700	64827808	1692	1692	1692	1692	0
442	20250307	131600	64827808	1692	1692	1692	1692	0
443	20250307	131500	64827808	1692	1692	1692	1692	2
444	20250307	131400	64824424	1692	1692	1692	1692	10
445	20250307	131300	64807504	1693	1693	1693	1693	0
446	20250307	131200	64807504	1693	1693	1693	1693	0
447	20250307	131100	64807504	1693	1693	1693	1693	0
448	20250307	131000	64807504	1693	1693	1693	1693	0
449	20250307	130900	64807504	1693	1693	1693	1693	0
450	20250307	130800	64807504	1693	1693	1693	1693	0
451	20250307	130700	64807504	1693	1693	1693	1693	290
452	20250307	130600	64316534	1693	1693	1693	1693	178
453	20250307	130500	64015180	1693	1693	1693	1693	0
454	20250307	130400	64015180	1693	1693	1693	1693	0
455	20250307	130300	64015180	1693	1693	1693	1693	7
456	20250307	130200	64003329	1693	1693	1693	1693	0
457	20250307	130100	64003329	1693	1693	1693	1693	0
458	20250307	130000	64003329	1693	1693	1693	1693	2
459	20250307	125900	63999943	1683	1690	1690	1683	30
460	20250307	125800	63949444	1693	1693	1693	1693	1
461	20250307	125700	63947751	1693	1693	1693	1693	0
462	20250307	125600	63947751	1693	1693	1693	1693	1
463	20250307	125500	63946058	1693	1693	1693	1693	1
464	20250307	125400	63944365	1685	1685	1685	1685	55
465	20250307	125300	63851690	1693	1693	1693	1693	0
466	20250307	125200	63851690	1693	1693	1693	1693	1
467	20250307	125100	63849997	1693	1693	1693	1693	1
468	20250307	125000	63848304	1693	1693	1693	1693	1
469	20250307	124900	63846611	1683	1683	1683	1683	0
470	20250307	124800	63846611	1683	1683	1683	1683	0
471	20250307	124700	63846611	1683	1686	1686	1683	884
472	20250307	124600	62357967	1693	1693	1693	1693	0
473	20250307	124500	62357967	1693	1693	1693	1693	0
474	20250307	124400	62357967	1693	1693	1693	1693	0
475	20250307	124300	62357967	1693	1693	1693	1693	2
476	20250307	124200	62354581	1685	1685	1685	1685	55
477	20250307	124100	62261906	1684	1684	1684	1684	0
478	20250307	124000	62261906	1684	1684	1684	1684	0
479	20250307	123900	62261906	1684	1684	1684	1684	0
480	20250307	123800	62261906	1684	1684	1684	1684	0
481	20250307	123700	62261906	1684	1684	1684	1684	0
482	20250307	123600	62261906	1684	1684	1684	1684	0
483	20250307	123500	62261906	1684	1684	1684	1684	0
484	20250307	123400	62261906	1684	1684	1684	1684	3
485	20250307	123300	62256854	1686	1686	1686	1686	0
486	20250307	123200	62256854	1686	1686	1686	1686	0
487	20250307	123100	62256854	1686	1686	1686	1686	0
488	20250307	123000	62256854	1686	1686	1686	1686	0
489	20250307	122900	62256854	1686	1686	1686	1686	0
490	20250307	122800	62256854	1686	1686	1686	1686	4758
491	20250307	122700	54234866	1686	1686	1686	1686	1
492	20250307	122600	54233180	1686	1686	1686	1686	0
493	20250307	122500	54233180	1686	1686	1686	1686	1
494	20250307	122400	54231494	1686	1686	1686	1686	2
495	20250307	122300	54228122	1684	1684	1684	1684	0
496	20250307	122200	54228122	1684	1684	1684	1684	97
497	20250307	122100	54064774	1684	1684	1684	1684	0
498	20250307	122000	54064774	1684	1684	1684	1684	1
499	20250307	121900	54063090	1683	1683	1683	1683	300
500	20250307	121800	53558190	1684	1684	1684	1684	0
501	20250307	121700	53558190	1684	1684	1684	1684	201
502	20250307	121600	53219706	1684	1684	1684	1684	0
503	20250307	121500	53219706	1684	1684	1684	1684	0
504	20250307	121400	53219706	1684	1684	1684	1684	416
505	20250307	121300	52519162	1683	1683	1683	1683	0
506	20250307	121200	52519162	1683	1684	1684	1683	935
507	20250307	121100	50944624	1684	1684	1684	1684	0
508	20250307	121000	50944624	1684	1684	1684	1684	214
509	20250307	120900	50584248	1683	1683	1683	1683	0
510	20250307	120800	50584248	1683	1684	1684	1683	203
511	20250307	120700	50242513	1684	1684	1684	1684	0
512	20250307	120600	50242513	1684	1687	1687	1684	1967
513	20250307	120500	46928935	1704	1704	1704	1704	0
514	20250307	120400	46928935	1704	1704	1704	1704	0
515	20250307	120300	46928935	1704	1704	1704	1704	0
516	20250307	120200	46928935	1704	1704	1704	1704	0
517	20250307	120100	46928935	1704	1704	1704	1704	2
518	20250307	120000	46925527	1704	1704	1704	1704	2
519	20250307	115900	46922119	1704	1703	1704	1703	20
520	20250307	115800	46888057	1703	1702	1703	1702	70
521	20250307	115700	46768881	1703	1703	1703	1703	0
522	20250307	115600	46768881	1703	1703	1703	1703	10
523	20250307	115500	46751851	1685	1685	1685	1685	0
524	20250307	115400	46751851	1685	1685	1685	1685	0
525	20250307	115300	46751851	1685	1685	1685	1685	0
526	20250307	115200	46751851	1685	1685	1685	1685	0
527	20250307	115100	46751851	1685	1685	1685	1685	0
528	20250307	115000	46751851	1685	1685	1685	1685	0
529	20250307	114900	46751851	1685	1685	1685	1685	0
530	20250307	114800	46751851	1685	1685	1685	1685	2
531	20250307	114700	46748481	1685	1685	1685	1685	0
532	20250307	114600	46748481	1685	1693	1694	1685	3885
533	20250307	114500	40169774	1684	1684	1684	1684	400
534	20250307	114400	39496174	1684	1690	1690	1684	2500
535	20250307	114300	35281988	1691	1691	1691	1691	0
536	20250307	114200	35281988	1691	1695	1695	1691	511
537	20250307	114100	34417773	1691	1691	1691	1691	0
538	20250307	114000	34417773	1691	1691	1691	1691	0
539	20250307	113900	34417773	1691	1691	1691	1691	0
540	20250307	113800	34417773	1691	1691	1691	1691	0
541	20250307	113700	34417773	1691	1691	1691	1691	0
542	20250307	113600	34417773	1691	1691	1691	1691	0
543	20250307	113500	34417773	1691	1691	1691	1691	0
544	20250307	113400	34417773	1691	1701	1701	1691	10492
545	20250307	113300	16599346	1710	1710	1710	1710	0
546	20250307	113200	16599346	1710	1710	1710	1710	0
547	20250307	113100	16599346	1710	1710	1710	1710	0
548	20250307	113000	16599346	1710	1710	1710	1710	0
549	20250307	112900	16599346	1710	1710	1710	1710	0
550	20250307	112800	16599346	1710	1710	1710	1710	0
551	20250307	112700	16599346	1710	1710	1710	1710	0
552	20250307	112600	16599346	1710	1710	1710	1710	0
553	20250307	112500	16599346	1710	1710	1710	1710	0
554	20250307	112400	16599346	1710	1710	1710	1710	0
555	20250307	112300	16599346	1710	1710	1710	1710	0
556	20250307	112200	16599346	1710	1710	1710	1710	0
557	20250307	112100	16599346	1710	1710	1710	1710	0
558	20250307	112000	16599346	1710	1710	1710	1710	0
559	20250307	111900	16599346	1710	1710	1710	1710	100
560	20250307	111800	16428346	1710	1710	1710	1710	0
561	20250307	111700	16428346	1710	1710	1710	1710	0
562	20250307	111600	16428346	1710	1710	1710	1710	2
563	20250307	111500	16424926	1706	1706	1706	1706	1
564	20250307	111400	16423220	1710	1701	1710	1701	101
565	20250307	111300	16251410	1710	1710	1710	1710	0
566	20250307	111200	16251410	1710	1710	1710	1710	0
567	20250307	111100	16251410	1710	1710	1710	1710	0
568	20250307	111000	16251410	1710	1702	1710	1701	779
569	20250307	110900	14925726	1710	1705	1710	1705	3
570	20250307	110800	14920606	1710	1710	1710	1710	0
571	20250307	110700	14920606	1710	1710	1710	1710	0
572	20250307	110600	14920606	1710	1710	1710	1710	0
573	20250307	110500	14920606	1710	1710	1710	1710	0
574	20250307	110400	14920606	1710	1710	1710	1710	0
575	20250307	110300	14920606	1710	1710	1710	1710	0
576	20250307	110200	14920606	1710	1710	1710	1710	0
577	20250307	110100	14920606	1710	1710	1710	1710	0
578	20250307	110000	14920606	1710	1703	1710	1701	447
579	20250307	105900	14160073	1710	1710	1710	1710	1
580	20250307	105800	14158363	1710	1710	1710	1710	0
581	20250307	105700	14158363	1710	1710	1710	1710	0
582	20250307	105600	14158363	1710	1702	1710	1702	2
583	20250307	105500	14154951	1710	1710	1710	1710	1
584	20250307	105400	14153241	1702	1712	1712	1702	1142
585	20250307	105300	12207958	1712	1712	1712	1712	0
586	20250307	105200	12207958	1712	1712	1712	1712	0
587	20250307	105100	12207958	1712	1712	1712	1712	0
588	20250307	105000	12207958	1712	1712	1712	1712	0
589	20250307	104900	12207958	1712	1712	1712	1712	0
590	20250307	104800	12207958	1712	1712	1712	1712	2
591	20250307	104700	12204534	1708	1708	1708	1708	0
592	20250307	104600	12204534	1708	1708	1708	1708	3
593	20250307	104500	12199410	1713	1713	1713	1713	0
594	20250307	104400	12199410	1713	1713	1713	1713	0
595	20250307	104300	12199410	1713	1713	1713	1713	0
596	20250307	104200	12199410	1713	1713	1713	1713	0
597	20250307	104100	12199410	1713	1713	1713	1713	0
598	20250307	104000	12199410	1713	1713	1713	1713	0
599	20250307	103900	12199410	1713	1713	1713	1713	0
600	20250307	103800	12199410	1713	1713	1713	1713	138
601	20250307	103700	11963016	1713	1706	1713	1706	12
602	20250307	103600	11942537	1713	1713	1713	1713	2
603	20250307	103500	11939111	1713	1713	1713	1713	10
604	20250307	103400	11921981	1713	1713	1713	1713	1
605	20250307	103300	11920268	1713	1713	1713	1713	1427
606	20250307	103200	9475817	1713	1713	1713	1713	0
607	20250307	103100	9475817	1713	1713	1713	1713	0
608	20250307	103000	9475817	1713	1713	1713	1713	50
609	20250307	102900	9390167	1713	1713	1713	1713	0
610	20250307	102800	9390167	1713	1713	1713	1713	0
611	20250307	102700	9390167	1713	1713	1713	1713	0
612	20250307	102600	9390167	1713	1713	1713	1713	0
613	20250307	102500	9390167	1713	1713	1713	1713	10
614	20250307	102400	9373037	1713	1713	1713	1713	0
615	20250307	102300	9373037	1713	1713	1713	1713	0
616	20250307	102200	9373037	1713	1713	1713	1713	0
617	20250307	102100	9373037	1713	1713	1713	1713	3
618	20250307	102000	9367898	1706	1706	1706	1706	5
619	20250307	101900	9359368	1713	1713	1713	1713	0
620	20250307	101800	9359368	1713	1713	1713	1713	0
621	20250307	101700	9359368	1713	1713	1713	1713	0
622	20250307	101600	9359368	1713	1709	1713	1709	7
623	20250307	101500	9347381	1710	1709	1710	1709	15
624	20250307	101400	9321738	1709	1709	1709	1709	0
625	20250307	101300	9321738	1709	1709	1709	1709	0
626	20250307	101200	9321738	1709	1709	1709	1709	0
627	20250307	101100	9321738	1709	1709	1709	1709	0
628	20250307	101000	9321738	1709	1709	1709	1709	1
629	20250307	100900	9320029	1708	1708	1708	1708	700
630	20250307	100800	8124429	1708	1708	1708	1708	5
631	20250307	100700	8115889	1708	1708	1708	1708	3
632	20250307	100600	8110765	1708	1708	1708	1708	1
633	20250307	100500	8109057	1709	1709	1709	1709	0
634	20250307	100400	8109057	1709	1709	1709	1709	0
635	20250307	100300	8109057	1709	1709	1709	1709	0
636	20250307	100200	8109057	1709	1709	1709	1709	0
637	20250307	100100	8109057	1709	1709	1709	1709	1
638	20250307	100000	8107348	1707	1708	1708	1707	100
639	20250307	095900	7936598	1709	1709	1709	1709	50
640	20250307	095800	7851148	1713	1713	1713	1713	1
641	20250307	095700	7849435	1708	1708	1708	1708	0
642	20250307	095600	7849435	1708	1708	1708	1708	0
643	20250307	095500	7849435	1708	1708	1708	1708	50
644	20250307	095400	7764035	1713	1713	1713	1713	0
645	20250307	095300	7764035	1713	1713	1713	1702	513
646	20250307	095200	6887004	1713	1713	1713	1713	2
647	20250307	095100	6883578	1708	1708	1708	1708	0
648	20250307	095000	6883578	1708	1708	1708	1708	8
649	20250307	094900	6869914	1713	1713	1713	1713	0
650	20250307	094800	6869914	1713	1713	1713	1713	19
651	20250307	094700	6837367	1713	1713	1713	1713	30
652	20250307	094600	6785977	1713	1713	1713	1713	21
653	20250307	094500	6750004	1714	1714	1714	1714	10
654	20250307	094400	6732864	1714	1714	1714	1714	2
655	20250307	094300	6729436	1707	1707	1707	1707	0
656	20250307	094200	6729436	1707	1707	1707	1707	0
657	20250307	094100	6729436	1707	1707	1707	1707	0
658	20250307	094000	6729436	1707	1707	1707	1707	0
659	20250307	093900	6729436	1707	1707	1707	1707	0
660	20250307	093800	6729436	1707	1707	1707	1707	884
661	20250307	093700	5220448	1707	1707	1707	1707	0
662	20250307	093600	5220448	1707	1707	1707	1707	0
663	20250307	093500	5220448	1707	1707	1707	1707	0
664	20250307	093400	5220448	1707	1707	1707	1707	0
665	20250307	093300	5220448	1707	1707	1707	1707	2
666	20250307	093200	5217034	1702	1707	1707	1702	12
667	20250307	093100	5196598	1707	1707	1707	1707	0
668	20250307	093000	5196598	1707	1707	1707	1707	0
669	20250307	092900	5196598	1707	1707	1707	1707	2
670	20250307	092800	5193184	1707	1707	1707	1707	17
671	20250307	092700	5164165	1713	1713	1713	1713	345
672	20250307	092600	4573180	1710	1710	1710	1710	543
673	20250307	092500	3644650	1710	1710	1710	1710	0
674	20250307	092400	3644650	1710	1710	1710	1710	0
675	20250307	092300	3644650	1710	1710	1710	1710	0
676	20250307	092200	3644650	1710	1710	1710	1710	511
677	20250307	092100	2770840	1710	1710	1710	1710	2
678	20250307	092000	2767420	1705	1708	1708	1705	10
679	20250307	091900	2750367	1708	1710	1710	1708	11
680	20250307	091800	2731573	1710	1710	1710	1710	9
681	20250307	091700	2716183	1713	1713	1713	1713	100
682	20250307	091600	2544883	1714	1714	1714	1714	0
683	20250307	091500	2544883	1714	1714	1714	1714	2
684	20250307	091400	2541455	1714	1714	1714	1714	0
685	20250307	091300	2541455	1714	1714	1714	1714	0
686	20250307	091200	2541455	1714	1714	1714	1714	0
687	20250307	091100	2541455	1714	1714	1714	1714	0
688	20250307	091000	2541455	1714	1701	1714	1701	787
689	20250307	090900	1202378	1699	1701	1701	1699	224
690	20250307	090800	821402	1701	1701	1701	1701	1
691	20250307	090700	819701	1701	1701	1701	1701	2
692	20250307	090600	816299	1699	1699	1699	1699	0
693	20250307	090500	816299	1699	1699	1699	1699	1
694	20250307	090400	814600	1701	1701	1701	1701	2
695	20250307	090300	811198	1698	1701	1701	1698	159
696	20250307	090200	540918	1701	1701	1701	1701	308
697	20250307	090100	17010	1701	1701	1701	1701	0
698	20250307	090000	17010	1701	1701	1701	1701	10