KissMeData/246250/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	205800	60783410	1686	1686	1686	1686	1604
3	20250306	205700	60783410	1686	1686	1686	1686	0
4	20250306	205600	60783410	1686	1686	1686	1686	0
5	20250306	205500	60783410	1686	1686	1686	1686	0
6	20250306	205400	60783410	1686	1686	1686	1686	0
7	20250306	205300	60783410	1686	1686	1686	1686	0
8	20250306	205200	60783410	1686	1686	1686	1686	0
9	20250306	205100	60783410	1686	1686	1686	1686	0
10	20250306	205000	60783410	1686	1686	1686	1686	0
11	20250306	204900	60783410	1686	1686	1686	1686	0
12	20250306	204800	60783410	1686	1686	1686	1686	0
13	20250306	204700	60783410	1686	1686	1686	1686	0
14	20250306	204600	60783410	1686	1686	1686	1686	0
15	20250306	204500	60783410	1686	1686	1686	1686	0
16	20250306	204400	60783410	1686	1686	1686	1686	0
17	20250306	204300	60783410	1686	1686	1686	1686	0
18	20250306	204200	60783410	1686	1686	1686	1686	0
19	20250306	204100	60783410	1686	1686	1686	1686	0
20	20250306	204000	60783410	1686	1686	1686	1686	0
21	20250306	203900	60783410	1686	1686	1686	1686	0
22	20250306	203800	60783410	1686	1686	1686	1686	0
23	20250306	203700	60783410	1686	1686	1686	1686	0
24	20250306	203600	60783410	1686	1686	1686	1686	0
25	20250306	203500	60783410	1686	1686	1686	1686	0
26	20250306	203400	60783410	1686	1686	1686	1686	0
27	20250306	203300	60783410	1686	1686	1686	1686	0
28	20250306	203200	60783410	1686	1686	1686	1686	0
29	20250306	203100	60783410	1686	1686	1686	1686	0
30	20250306	203000	60783410	1686	1686	1686	1686	0
31	20250306	202900	60783410	1686	1686	1686	1686	0
32	20250306	202800	60783410	1686	1686	1686	1686	1604
33	20250306	202700	60783410	1686	1686	1686	1686	0
34	20250306	202600	60783410	1686	1686	1686	1686	0
35	20250306	202500	60783410	1686	1686	1686	1686	0
36	20250306	202400	60783410	1686	1686	1686	1686	0
37	20250306	202300	60783410	1686	1686	1686	1686	0
38	20250306	202200	60783410	1686	1686	1686	1686	0
39	20250306	202100	60783410	1686	1686	1686	1686	0
40	20250306	202000	60783410	1686	1686	1686	1686	0
41	20250306	201900	60783410	1686	1686	1686	1686	0
42	20250306	201800	60783410	1686	1686	1686	1686	0
43	20250306	201700	60783410	1686	1686	1686	1686	0
44	20250306	201600	60783410	1686	1686	1686	1686	0
45	20250306	201500	60783410	1686	1686	1686	1686	0
46	20250306	201400	60783410	1686	1686	1686	1686	0
47	20250306	201300	60783410	1686	1686	1686	1686	0
48	20250306	201200	60783410	1686	1686	1686	1686	0
49	20250306	201100	60783410	1686	1686	1686	1686	0
50	20250306	201000	60783410	1686	1686	1686	1686	0
51	20250306	200900	60783410	1686	1686	1686	1686	0
52	20250306	200800	60783410	1686	1686	1686	1686	0
53	20250306	200700	60783410	1686	1686	1686	1686	0
54	20250306	200600	60783410	1686	1686	1686	1686	0
55	20250306	200500	60783410	1686	1686	1686	1686	0
56	20250306	200400	60783410	1686	1686	1686	1686	0
57	20250306	200300	60783410	1686	1686	1686	1686	0
58	20250306	200200	60783410	1686	1686	1686	1686	0
59	20250306	200100	60783410	1686	1686	1686	1686	0
60	20250306	200000	60783410	1686	1686	1686	1686	0
61	20250306	195900	60783410	1686	1686	1686	1686	0
62	20250306	195800	60783410	1686	1686	1686	1686	1604
63	20250306	195700	60783410	1686	1686	1686	1686	0
64	20250306	195600	60783410	1686	1686	1686	1686	0
65	20250306	195500	60783410	1686	1686	1686	1686	0
66	20250306	195400	60783410	1686	1686	1686	1686	0
67	20250306	195300	60783410	1686	1686	1686	1686	0
68	20250306	195200	60783410	1686	1686	1686	1686	0
69	20250306	195100	60783410	1686	1686	1686	1686	0
70	20250306	195000	60783410	1686	1686	1686	1686	0
71	20250306	194900	60783410	1686	1686	1686	1686	0
72	20250306	194800	60783410	1686	1686	1686	1686	0
73	20250306	194700	60783410	1686	1686	1686	1686	0
74	20250306	194600	60783410	1686	1686	1686	1686	0
75	20250306	194500	60783410	1686	1686	1686	1686	0
76	20250306	194400	60783410	1686	1686	1686	1686	0
77	20250306	194300	60783410	1686	1686	1686	1686	0
78	20250306	194200	60783410	1686	1686	1686	1686	0
79	20250306	194100	60783410	1686	1686	1686	1686	0
80	20250306	194000	60783410	1686	1686	1686	1686	0
81	20250306	193900	60783410	1686	1686	1686	1686	0
82	20250306	193800	60783410	1686	1686	1686	1686	0
83	20250306	193700	60783410	1686	1686	1686	1686	0
84	20250306	193600	60783410	1686	1686	1686	1686	0
85	20250306	193500	60783410	1686	1686	1686	1686	0
86	20250306	193400	60783410	1686	1686	1686	1686	0
87	20250306	193300	60783410	1686	1686	1686	1686	0
88	20250306	193200	60783410	1686	1686	1686	1686	0
89	20250306	193100	60783410	1686	1686	1686	1686	0
90	20250306	193000	60783410	1686	1686	1686	1686	0
91	20250306	192900	60783410	1686	1686	1686	1686	0
92	20250306	192800	60783410	1686	1686	1686	1686	1604
93	20250306	192700	60783410	1686	1686	1686	1686	0
94	20250306	192600	60783410	1686	1686	1686	1686	0
95	20250306	192500	60783410	1686	1686	1686	1686	0
96	20250306	192400	60783410	1686	1686	1686	1686	0
97	20250306	192300	60783410	1686	1686	1686	1686	0
98	20250306	192200	60783410	1686	1686	1686	1686	0
99	20250306	192100	60783410	1686	1686	1686	1686	0
100	20250306	192000	60783410	1686	1686	1686	1686	0
101	20250306	191900	60783410	1686	1686	1686	1686	0
102	20250306	191800	60783410	1686	1686	1686	1686	0
103	20250306	191700	60783410	1686	1686	1686	1686	0
104	20250306	191600	60783410	1686	1686	1686	1686	0
105	20250306	191500	60783410	1686	1686	1686	1686	0
106	20250306	191400	60783410	1686	1686	1686	1686	0
107	20250306	191300	60783410	1686	1686	1686	1686	0
108	20250306	191200	60783410	1686	1686	1686	1686	0
109	20250306	191100	60783410	1686	1686	1686	1686	0
110	20250306	191000	60783410	1686	1686	1686	1686	0
111	20250306	190900	60783410	1686	1686	1686	1686	0
112	20250306	190800	60783410	1686	1686	1686	1686	0
113	20250306	190700	60783410	1686	1686	1686	1686	0
114	20250306	190600	60783410	1686	1686	1686	1686	0
115	20250306	190500	60783410	1686	1686	1686	1686	0
116	20250306	190400	60783410	1686	1686	1686	1686	0
117	20250306	190300	60783410	1686	1686	1686	1686	0
118	20250306	190200	60783410	1686	1686	1686	1686	0
119	20250306	190100	60783410	1686	1686	1686	1686	0
120	20250306	190000	60783410	1686	1686	1686	1686	0
121	20250306	185900	60783410	1686	1686	1686	1686	0
122	20250306	185800	60783410	1686	1686	1686	1686	1604
123	20250306	185700	60783410	1686	1686	1686	1686	0
124	20250306	185600	60783410	1686	1686	1686	1686	0
125	20250306	185500	60783410	1686	1686	1686	1686	0
126	20250306	185400	60783410	1686	1686	1686	1686	0
127	20250306	185300	60783410	1686	1686	1686	1686	0
128	20250306	185200	60783410	1686	1686	1686	1686	0
129	20250306	185100	60783410	1686	1686	1686	1686	0
130	20250306	185000	60783410	1686	1686	1686	1686	0
131	20250306	184900	60783410	1686	1686	1686	1686	0
132	20250306	184800	60783410	1686	1686	1686	1686	0
133	20250306	184700	60783410	1686	1686	1686	1686	0
134	20250306	184600	60783410	1686	1686	1686	1686	0
135	20250306	184500	60783410	1686	1686	1686	1686	0
136	20250306	184400	60783410	1686	1686	1686	1686	0
137	20250306	184300	60783410	1686	1686	1686	1686	0
138	20250306	184200	60783410	1686	1686	1686	1686	0
139	20250306	184100	60783410	1686	1686	1686	1686	0
140	20250306	184000	60783410	1686	1686	1686	1686	0
141	20250306	183900	60783410	1686	1686	1686	1686	0
142	20250306	183800	60783410	1686	1686	1686	1686	0
143	20250306	183700	60783410	1686	1686	1686	1686	0
144	20250306	183600	60783410	1686	1686	1686	1686	0
145	20250306	183500	60783410	1686	1686	1686	1686	0
146	20250306	183400	60783410	1686	1686	1686	1686	0
147	20250306	183300	60783410	1686	1686	1686	1686	0
148	20250306	183200	60783410	1686	1686	1686	1686	0
149	20250306	183100	60783410	1686	1686	1686	1686	0
150	20250306	183000	60783410	1686	1686	1686	1686	0
151	20250306	182900	60783410	1686	1686	1686	1686	0
152	20250306	182800	60783410	1686	1686	1686	1686	1604
153	20250306	182700	60783410	1686	1686	1686	1686	0
154	20250306	182600	60783410	1686	1686	1686	1686	0
155	20250306	182500	60783410	1686	1686	1686	1686	0
156	20250306	182400	60783410	1686	1686	1686	1686	0
157	20250306	182300	60783410	1686	1686	1686	1686	0
158	20250306	182200	60783410	1686	1686	1686	1686	0
159	20250306	182100	60783410	1686	1686	1686	1686	0
160	20250306	182000	60783410	1686	1686	1686	1686	0
161	20250306	181900	60783410	1686	1686	1686	1686	0
162	20250306	181800	60783410	1686	1686	1686	1686	0
163	20250306	181700	60783410	1686	1686	1686	1686	0
164	20250306	181600	60783410	1686	1686	1686	1686	0
165	20250306	181500	60783410	1686	1686	1686	1686	0
166	20250306	181400	60783410	1686	1686	1686	1686	0
167	20250306	181300	60783410	1686	1686	1686	1686	0
168	20250306	181200	60783410	1686	1686	1686	1686	0
169	20250306	181100	60783410	1686	1686	1686	1686	0
170	20250306	181000	60783410	1686	1686	1686	1686	0
171	20250306	180900	60783410	1686	1686	1686	1686	0
172	20250306	180800	60783410	1686	1686	1686	1686	0
173	20250306	180700	60783410	1686	1686	1686	1686	0
174	20250306	180600	60783410	1686	1686	1686	1686	0
175	20250306	180500	60783410	1686	1686	1686	1686	0
176	20250306	180400	60783410	1686	1686	1686	1686	0
177	20250306	180300	60783410	1686	1686	1686	1686	0
178	20250306	180200	60783410	1686	1686	1686	1686	0
179	20250306	180100	60783410	1686	1686	1686	1686	0
180	20250306	180000	60783410	1686	1686	1686	1686	0
181	20250306	175900	60783410	1686	1686	1686	1686	0
182	20250306	175800	60783410	1686	1686	1686	1686	1604
183	20250306	175700	60783410	1686	1686	1686	1686	0
184	20250306	175600	60783410	1686	1686	1686	1686	0
185	20250306	175500	60783410	1686	1686	1686	1686	0
186	20250306	175400	60783410	1686	1686	1686	1686	0
187	20250306	175300	60783410	1686	1686	1686	1686	0
188	20250306	175200	60783410	1686	1686	1686	1686	0
189	20250306	175100	60783410	1686	1686	1686	1686	0
190	20250306	175000	60783410	1686	1686	1686	1686	0
191	20250306	174900	60783410	1686	1686	1686	1686	0
192	20250306	174800	60783410	1686	1686	1686	1686	0
193	20250306	174700	60783410	1686	1686	1686	1686	0
194	20250306	174600	60783410	1686	1686	1686	1686	0
195	20250306	174500	60783410	1686	1686	1686	1686	0
196	20250306	174400	60783410	1686	1686	1686	1686	0
197	20250306	174300	60783410	1686	1686	1686	1686	0
198	20250306	174200	60783410	1686	1686	1686	1686	0
199	20250306	174100	60783410	1686	1686	1686	1686	0
200	20250306	174000	60783410	1686	1686	1686	1686	0
201	20250306	173900	60783410	1686	1686	1686	1686	0
202	20250306	173800	60783410	1686	1686	1686	1686	0
203	20250306	173700	60783410	1686	1686	1686	1686	0
204	20250306	173600	60783410	1686	1686	1686	1686	0
205	20250306	173500	60783410	1686	1686	1686	1686	0
206	20250306	173400	60783410	1686	1686	1686	1686	0
207	20250306	173300	60783410	1686	1686	1686	1686	0
208	20250306	173200	60783410	1686	1686	1686	1686	0
209	20250306	173100	60783410	1686	1686	1686	1686	0
210	20250306	173000	60783410	1686	1686	1686	1686	0
211	20250306	172900	60783410	1686	1686	1686	1686	0
212	20250306	172800	60783410	1686	1686	1686	1686	1604
213	20250306	172700	60783410	1686	1686	1686	1686	0
214	20250306	172600	60783410	1686	1686	1686	1686	0
215	20250306	172500	60783410	1686	1686	1686	1686	0
216	20250306	172400	60783410	1686	1686	1686	1686	0
217	20250306	172300	60783410	1686	1686	1686	1686	0
218	20250306	172200	60783410	1686	1686	1686	1686	0
219	20250306	172100	60783410	1686	1686	1686	1686	0
220	20250306	172000	60783410	1686	1686	1686	1686	0
221	20250306	171900	60783410	1686	1686	1686	1686	0
222	20250306	171800	60783410	1686	1686	1686	1686	0
223	20250306	171700	60783410	1686	1686	1686	1686	0
224	20250306	171600	60783410	1686	1686	1686	1686	0
225	20250306	171500	60783410	1686	1686	1686	1686	0
226	20250306	171400	60783410	1686	1686	1686	1686	0
227	20250306	171300	60783410	1686	1686	1686	1686	0
228	20250306	171200	60783410	1686	1686	1686	1686	0
229	20250306	171100	60783410	1686	1686	1686	1686	0
230	20250306	171000	60783410	1686	1686	1686	1686	0
231	20250306	170900	60783410	1686	1686	1686	1686	0
232	20250306	170800	60783410	1686	1686	1686	1686	0
233	20250306	170700	60783410	1686	1686	1686	1686	0
234	20250306	170600	60783410	1686	1686	1686	1686	0
235	20250306	170500	60783410	1686	1686	1686	1686	0
236	20250306	170400	60783410	1686	1686	1686	1686	0
237	20250306	170300	60783410	1686	1686	1686	1686	0
238	20250306	170200	60783410	1686	1686	1686	1686	0
239	20250306	170100	60783410	1686	1686	1686	1686	0
240	20250306	170000	60783410	1686	1686	1686	1686	0
241	20250306	165900	60783410	1686	1686	1686	1686	0
242	20250306	165800	60783410	1686	1686	1686	1686	1604
243	20250306	165700	60783410	1686	1686	1686	1686	0
244	20250306	165600	60783410	1686	1686	1686	1686	0
245	20250306	165500	60783410	1686	1686	1686	1686	0
246	20250306	165400	60783410	1686	1686	1686	1686	0
247	20250306	165300	60783410	1686	1686	1686	1686	0
248	20250306	165200	60783410	1686	1686	1686	1686	0
249	20250306	165100	60783410	1686	1686	1686	1686	0
250	20250306	165000	60783410	1686	1686	1686	1686	0
251	20250306	164900	60783410	1686	1686	1686	1686	0
252	20250306	164800	60783410	1686	1686	1686	1686	0
253	20250306	164700	60783410	1686	1686	1686	1686	0
254	20250306	164600	60783410	1686	1686	1686	1686	0
255	20250306	164500	60783410	1686	1686	1686	1686	0
256	20250306	164400	60783410	1686	1686	1686	1686	0
257	20250306	164300	60783410	1686	1686	1686	1686	0
258	20250306	164200	60783410	1686	1686	1686	1686	0
259	20250306	164100	60783410	1686	1686	1686	1686	0
260	20250306	164000	60783410	1686	1686	1686	1686	0
261	20250306	163900	60783410	1686	1686	1686	1686	0
262	20250306	163800	60783410	1686	1686	1686	1686	0
263	20250306	163700	60783410	1686	1686	1686	1686	0
264	20250306	163600	60783410	1686	1686	1686	1686	0
265	20250306	163500	60783410	1686	1686	1686	1686	0
266	20250306	163400	60783410	1686	1686	1686	1686	0
267	20250306	163300	60783410	1686	1686	1686	1686	0
268	20250306	163200	60783410	1686	1686	1686	1686	0
269	20250306	163100	60783410	1686	1686	1686	1686	0
270	20250306	163000	60783410	1686	1686	1686	1686	0
271	20250306	162900	60783410	1686	1686	1686	1686	0
272	20250306	162800	60783410	1686	1686	1686	1686	1604
273	20250306	162700	60783410	1686	1686	1686	1686	0
274	20250306	162600	60783410	1686	1686	1686	1686	0
275	20250306	162500	60783410	1686	1686	1686	1686	0
276	20250306	162400	60783410	1686	1686	1686	1686	0
277	20250306	162300	60783410	1686	1686	1686	1686	0
278	20250306	162200	60783410	1686	1686	1686	1686	0
279	20250306	162100	60783410	1686	1686	1686	1686	0
280	20250306	162000	60783410	1686	1686	1686	1686	0
281	20250306	161900	60783410	1686	1686	1686	1686	0
282	20250306	161800	60783410	1686	1686	1686	1686	0
283	20250306	161700	60783410	1686	1686	1686	1686	0
284	20250306	161600	60783410	1686	1686	1686	1686	0
285	20250306	161500	60783410	1686	1686	1686	1686	0
286	20250306	161400	60783410	1686	1686	1686	1686	0
287	20250306	161300	60783410	1686	1686	1686	1686	0
288	20250306	161200	60783410	1686	1686	1686	1686	0
289	20250306	161100	60783410	1686	1686	1686	1686	0
290	20250306	161000	60783410	1686	1686	1686	1686	0
291	20250306	160900	60783410	1686	1686	1686	1686	0
292	20250306	160800	60783410	1686	1686	1686	1686	0
293	20250306	160700	60783410	1686	1686	1686	1686	0
294	20250306	160600	60783410	1686	1686	1686	1686	0
295	20250306	160500	60783410	1686	1686	1686	1686	0
296	20250306	160400	60783410	1686	1686	1686	1686	0
297	20250306	160300	60783410	1686	1686	1686	1686	0
298	20250306	160200	60783410	1686	1686	1686	1686	0
299	20250306	160100	60783410	1686	1686	1686	1686	0
300	20250306	160000	60783410	1686	1686	1686	1686	0
301	20250306	155900	60783410	1686	1686	1686	1686	0
302	20250306	155800	60783410	1686	1686	1686	1686	1604
303	20250306	155700	60783410	1686	1686	1686	1686	0
304	20250306	155600	60783410	1686	1686	1686	1686	0
305	20250306	155500	60783410	1686	1686	1686	1686	0
306	20250306	155400	60783410	1686	1686	1686	1686	0
307	20250306	155300	60783410	1686	1686	1686	1686	0
308	20250306	155200	60783410	1686	1686	1686	1686	0
309	20250306	155100	60783410	1686	1686	1686	1686	0
310	20250306	155000	60783410	1686	1686	1686	1686	0
311	20250306	154900	60783410	1686	1686	1686	1686	0
312	20250306	154800	60783410	1686	1686	1686	1686	0
313	20250306	154700	60783410	1686	1686	1686	1686	0
314	20250306	154600	60783410	1686	1686	1686	1686	0
315	20250306	154500	60783410	1686	1686	1686	1686	0
316	20250306	154400	60783410	1686	1686	1686	1686	0
317	20250306	154300	60783410	1686	1686	1686	1686	0
318	20250306	154200	60783410	1686	1686	1686	1686	0
319	20250306	154100	60783410	1686	1686	1686	1686	0
320	20250306	154000	60783410	1686	1686	1686	1686	0
321	20250306	153900	60783410	1686	1686	1686	1686	0
322	20250306	153800	60783410	1686	1686	1686	1686	0
323	20250306	153700	60783410	1686	1686	1686	1686	0
324	20250306	153600	60783410	1686	1686	1686	1686	0
325	20250306	153500	60783410	1686	1686	1686	1686	0
326	20250306	153400	60783410	1686	1686	1686	1686	0
327	20250306	153300	60783410	1686	1686	1686	1686	0
328	20250306	153200	60783410	1686	1686	1686	1686	0
329	20250306	153100	60783410	1686	1686	1686	1686	0
330	20250306	153000	60783410	1686	1686	1686	1686	1604
331	20250306	152900	58079066	1674	1674	1674	1674	0
332	20250306	152800	58079066	1674	1674	1674	1674	0
333	20250306	152700	58079066	1674	1674	1674	1674	0
334	20250306	152600	58079066	1674	1674	1674	1674	0
335	20250306	152500	58079066	1674	1674	1674	1674	0
336	20250306	152400	58079066	1674	1674	1674	1674	0
337	20250306	152300	58079066	1674	1674	1674	1674	0
338	20250306	152200	58079066	1674	1674	1674	1674	0
339	20250306	152100	58079066	1674	1674	1674	1674	0
340	20250306	152000	58079066	1674	1674	1674	1674	0
341	20250306	151900	58079066	1674	1663	1674	1662	42
342	20250306	151800	58009184	1676	1676	1676	1676	0
343	20250306	151700	58009184	1676	1676	1676	1676	0
344	20250306	151600	58009184	1676	1676	1676	1676	0
345	20250306	151500	58009184	1676	1676	1676	1676	1
346	20250306	151400	58007508	1678	1678	1678	1678	0
347	20250306	151300	58007508	1678	1663	1678	1663	444
348	20250306	151200	57264925	1657	1657	1657	1657	0
349	20250306	151100	57264925	1657	1657	1657	1657	0
350	20250306	151000	57264925	1657	1657	1657	1657	0
351	20250306	150900	57264925	1657	1657	1657	1657	77
352	20250306	150800	57137336	1657	1657	1657	1657	0
353	20250306	150700	57137336	1657	1657	1657	1657	0
354	20250306	150600	57137336	1657	1657	1657	1657	68
355	20250306	150500	57024660	1662	1662	1662	1662	14
356	20250306	150400	57001392	1657	1660	1660	1657	1080
357	20250306	150300	55210158	1661	1661	1661	1661	0
358	20250306	150200	55210158	1661	1662	1662	1661	771
359	20250306	150100	53929056	1662	1664	1664	1662	197
360	20250306	150000	53601443	1664	1664	1664	1664	0
361	20250306	145900	53601443	1664	1664	1664	1664	0
362	20250306	145800	53601443	1664	1664	1664	1664	0
363	20250306	145700	53601443	1664	1664	1664	1664	0
364	20250306	145600	53601443	1664	1664	1664	1664	0
365	20250306	145500	53601443	1664	1664	1664	1664	0
366	20250306	145400	53601443	1664	1664	1664	1664	0
367	20250306	145300	53601443	1664	1664	1664	1664	0
368	20250306	145200	53601443	1664	1666	1666	1664	240
369	20250306	145100	53201883	1665	1665	1665	1665	0
370	20250306	145000	53201883	1665	1665	1665	1665	0
371	20250306	144900	53201883	1665	1665	1665	1665	0
372	20250306	144800	53201883	1665	1665	1665	1665	0
373	20250306	144700	53201883	1665	1665	1665	1665	0
374	20250306	144600	53201883	1665	1665	1665	1665	0
375	20250306	144500	53201883	1665	1664	1665	1664	198
376	20250306	144400	52872365	1662	1662	1662	1662	0
377	20250306	144300	52872365	1662	1663	1663	1662	168
378	20250306	144200	52593096	1664	1664	1664	1664	50
379	20250306	144100	52509896	1663	1665	1665	1663	1144
380	20250306	144000	50606690	1665	1666	1666	1665	387
381	20250306	143900	49962331	1665	1665	1665	1665	236
382	20250306	143800	49569391	1665	1666	1666	1665	277
383	20250306	143700	49108135	1667	1667	1667	1667	741
384	20250306	143600	47872888	1667	1667	1667	1667	0
385	20250306	143500	47872888	1667	1668	1668	1667	1450
386	20250306	143400	45455528	1668	1668	1668	1668	456
387	20250306	143300	44694920	1669	1669	1669	1669	444
388	20250306	143200	43953884	1670	1670	1670	1670	0
389	20250306	143100	43953884	1670	1670	1670	1670	0
390	20250306	143000	43953884	1670	1670	1670	1670	0
391	20250306	142900	43953884	1670	1670	1670	1670	0
392	20250306	142800	43953884	1670	1670	1670	1670	0
393	20250306	142700	43953884	1670	1670	1670	1670	0
394	20250306	142600	43953884	1670	1670	1670	1670	0
395	20250306	142500	43953884	1670	1670	1670	1670	95
396	20250306	142400	43795234	1670	1670	1670	1670	0
397	20250306	142300	43795234	1670	1670	1670	1670	0
398	20250306	142200	43795234	1670	1670	1670	1670	0
399	20250306	142100	43795234	1670	1670	1670	1670	0
400	20250306	142000	43795234	1670	1670	1670	1670	0
401	20250306	141900	43795234	1670	1670	1670	1670	0
402	20250306	141800	43795234	1670	1670	1670	1670	5
403	20250306	141700	43786884	1671	1671	1671	1671	55
404	20250306	141600	43694979	1667	1667	1667	1667	0
405	20250306	141500	43694979	1667	1667	1667	1667	0
406	20250306	141400	43694979	1667	1667	1667	1667	0
407	20250306	141300	43694979	1667	1667	1667	1667	0
408	20250306	141200	43694979	1667	1667	1667	1667	0
409	20250306	141100	43694979	1667	1667	1667	1667	0
410	20250306	141000	43694979	1667	1667	1667	1667	0
411	20250306	140900	43694979	1667	1667	1667	1667	0
412	20250306	140800	43694979	1667	1667	1667	1667	0
413	20250306	140700	43694979	1667	1667	1667	1667	0
414	20250306	140600	43694979	1667	1670	1670	1667	2000
415	20250306	140500	40358921	1669	1669	1669	1669	0
416	20250306	140400	40358921	1669	1669	1669	1669	0
417	20250306	140300	40358921	1669	1669	1669	1669	0
418	20250306	140200	40358921	1669	1670	1670	1669	253
419	20250306	140100	39936559	1669	1669	1669	1669	0
420	20250306	140000	39936559	1669	1669	1669	1669	0
421	20250306	135900	39936559	1669	1669	1669	1669	0
422	20250306	135800	39936559	1669	1669	1669	1669	0
423	20250306	135700	39936559	1669	1669	1669	1669	0
424	20250306	135600	39936559	1669	1669	1669	1669	0
425	20250306	135500	39936559	1669	1669	1669	1669	0
426	20250306	135400	39936559	1669	1669	1669	1669	0
427	20250306	135300	39936559	1669	1669	1669	1669	0
428	20250306	135200	39936559	1669	1669	1669	1669	0
429	20250306	135100	39936559	1669	1669	1669	1669	0
430	20250306	135000	39936559	1669	1669	1669	1669	0
431	20250306	134900	39936559	1669	1669	1669	1669	0
432	20250306	134800	39936559	1669	1669	1669	1669	0
433	20250306	134700	39936559	1669	1669	1669	1669	1
434	20250306	134600	39934890	1669	1670	1670	1669	142
435	20250306	134500	39697781	1671	1671	1671	1671	0
436	20250306	134400	39697781	1671	1671	1671	1671	0
437	20250306	134300	39697781	1671	1671	1671	1671	20
438	20250306	134200	39664361	1671	1671	1671	1671	90
439	20250306	134100	39513971	1671	1671	1671	1671	0
440	20250306	134000	39513971	1671	1671	1671	1671	0
441	20250306	133900	39513971	1671	1671	1671	1671	0
442	20250306	133800	39513971	1671	1671	1671	1671	0
443	20250306	133700	39513971	1671	1671	1671	1671	200
444	20250306	133600	39179771	1671	1671	1671	1671	100
445	20250306	133500	39012671	1672	1672	1672	1672	0
446	20250306	133400	39012671	1672	1672	1672	1672	0
447	20250306	133300	39012671	1672	1672	1672	1672	100
448	20250306	133200	38845471	1673	1673	1673	1673	182
449	20250306	133100	38540985	1673	1673	1673	1673	0
450	20250306	133000	38540985	1673	1673	1673	1673	0
451	20250306	132900	38540985	1673	1673	1673	1673	0
452	20250306	132800	38540985	1673	1673	1673	1673	0
453	20250306	132700	38540985	1673	1673	1673	1673	0
454	20250306	132600	38540985	1673	1673	1673	1673	0
455	20250306	132500	38540985	1673	1673	1673	1673	0
456	20250306	132400	38540985	1673	1673	1673	1673	0
457	20250306	132300	38540985	1673	1673	1673	1673	0
458	20250306	132200	38540985	1673	1673	1673	1673	0
459	20250306	132100	38540985	1673	1673	1673	1673	30
460	20250306	132000	38490795	1674	1674	1674	1674	0
461	20250306	131900	38490795	1674	1674	1674	1674	0
462	20250306	131800	38490795	1674	1674	1674	1674	0
463	20250306	131700	38490795	1674	1674	1674	1674	0
464	20250306	131600	38490795	1674	1674	1674	1674	0
465	20250306	131500	38490795	1674	1674	1674	1674	0
466	20250306	131400	38490795	1674	1675	1675	1674	79
467	20250306	131300	38358547	1675	1675	1675	1675	0
468	20250306	131200	38358547	1675	1675	1675	1675	0
469	20250306	131100	38358547	1675	1675	1675	1675	0
470	20250306	131000	38358547	1675	1675	1675	1675	0
471	20250306	130900	38358547	1675	1675	1675	1675	0
472	20250306	130800	38358547	1675	1675	1675	1675	1
473	20250306	130700	38356872	1676	1676	1676	1676	0
474	20250306	130600	38356872	1676	1676	1676	1676	3
475	20250306	130500	38351844	1676	1676	1676	1676	12
476	20250306	130400	38331732	1675	1675	1675	1675	0
477	20250306	130300	38331732	1675	1675	1675	1675	0
478	20250306	130200	38331732	1675	1675	1675	1675	40
479	20250306	130100	38264732	1675	1675	1675	1675	0
480	20250306	130000	38264732	1675	1675	1675	1675	1
481	20250306	125900	38263057	1676	1676	1676	1676	0
482	20250306	125800	38263057	1676	1676	1676	1676	0
483	20250306	125700	38263057	1676	1676	1676	1676	0
484	20250306	125600	38263057	1676	1676	1676	1676	464
485	20250306	125500	37485393	1676	1676	1676	1676	100
486	20250306	125400	37317793	1674	1674	1674	1674	0
487	20250306	125300	37317793	1674	1674	1674	1674	0
488	20250306	125200	37317793	1674	1674	1674	1674	0
489	20250306	125100	37317793	1674	1674	1674	1674	0
490	20250306	125000	37317793	1674	1674	1674	1674	0
491	20250306	124900	37317793	1674	1674	1674	1674	0
492	20250306	124800	37317793	1674	1674	1674	1674	1
493	20250306	124700	37316119	1671	1671	1671	1671	0
494	20250306	124600	37316119	1671	1671	1671	1671	1
495	20250306	124500	37314448	1676	1676	1676	1676	0
496	20250306	124400	37314448	1676	1676	1676	1676	0
497	20250306	124300	37314448	1676	1676	1676	1676	0
498	20250306	124200	37314448	1676	1676	1676	1676	0
499	20250306	124100	37314448	1676	1676	1676	1676	0
500	20250306	124000	37314448	1676	1676	1676	1676	1
501	20250306	123900	37312772	1673	1673	1673	1673	0
502	20250306	123800	37312772	1673	1673	1673	1673	0
503	20250306	123700	37312772	1673	1673	1673	1673	0
504	20250306	123600	37312772	1673	1673	1673	1673	0
505	20250306	123500	37312772	1673	1673	1673	1673	0
506	20250306	123400	37312772	1673	1673	1673	1673	0
507	20250306	123300	37312772	1673	1673	1673	1673	0
508	20250306	123200	37312772	1673	1673	1673	1673	0
509	20250306	123100	37312772	1673	1673	1673	1673	0
510	20250306	123000	37312772	1673	1673	1673	1673	186
511	20250306	122900	37001594	1674	1674	1674	1674	0
512	20250306	122800	37001594	1674	1674	1674	1674	0
513	20250306	122700	37001594	1674	1674	1674	1674	30
514	20250306	122600	36951374	1673	1673	1673	1673	0
515	20250306	122500	36951374	1673	1673	1673	1673	0
516	20250306	122400	36951374	1673	1673	1673	1673	0
517	20250306	122300	36951374	1673	1673	1673	1673	0
518	20250306	122200	36951374	1673	1673	1673	1673	0
519	20250306	122100	36951374	1673	1673	1673	1673	0
520	20250306	122000	36951374	1673	1671	1673	1671	114
521	20250306	121900	36760791	1671	1671	1671	1671	0
522	20250306	121800	36760791	1671	1671	1671	1671	0
523	20250306	121700	36760791	1671	1672	1672	1671	92
524	20250306	121600	36607037	1673	1673	1673	1673	10
525	20250306	121500	36590307	1669	1669	1669	1669	0
526	20250306	121400	36590307	1669	1669	1669	1669	0
527	20250306	121300	36590307	1669	1669	1669	1669	0
528	20250306	121200	36590307	1669	1669	1669	1669	0
529	20250306	121100	36590307	1669	1669	1669	1669	277
530	20250306	121000	36127994	1670	1674	1674	1670	1190
531	20250306	120900	34139528	1675	1675	1675	1675	0
532	20250306	120800	34139528	1675	1675	1675	1675	0
533	20250306	120700	34139528	1675	1675	1675	1675	0
534	20250306	120600	34139528	1675	1675	1675	1675	0
535	20250306	120500	34139528	1675	1676	1676	1675	514
536	20250306	120400	33278564	1676	1676	1676	1676	29
537	20250306	120300	33229960	1676	1676	1676	1676	0
538	20250306	120200	33229960	1676	1676	1676	1676	0
539	20250306	120100	33229960	1676	1676	1676	1676	0
540	20250306	120000	33229960	1676	1676	1676	1676	0
541	20250306	115900	33229960	1676	1676	1676	1676	0
542	20250306	115800	33229960	1676	1676	1676	1676	0
543	20250306	115700	33229960	1676	1676	1676	1676	0
544	20250306	115600	33229960	1676	1676	1676	1676	0
545	20250306	115500	33229960	1676	1676	1676	1676	0
546	20250306	115400	33229960	1676	1676	1676	1676	0
547	20250306	115300	33229960	1676	1676	1676	1676	0
548	20250306	115200	33229960	1676	1676	1676	1676	0
549	20250306	115100	33229960	1676	1676	1676	1676	2
550	20250306	115000	33226608	1671	1671	1671	1671	0
551	20250306	114900	33226608	1671	1671	1671	1671	0
552	20250306	114800	33226608	1671	1671	1671	1671	68
553	20250306	114700	33112980	1671	1671	1671	1671	0
554	20250306	114600	33112980	1671	1671	1671	1671	87
555	20250306	114500	32967603	1671	1672	1672	1671	189
556	20250306	114400	32651703	1673	1673	1673	1673	33
557	20250306	114300	32596494	1674	1675	1675	1674	23
558	20250306	114200	32557980	1676	1676	1676	1676	0
559	20250306	114100	32557980	1676	1676	1676	1676	14
560	20250306	114000	32534516	1675	1675	1675	1675	0
561	20250306	113900	32534516	1675	1675	1675	1675	0
562	20250306	113800	32534516	1675	1675	1675	1675	0
563	20250306	113700	32534516	1675	1675	1675	1675	0
564	20250306	113600	32534516	1675	1675	1675	1675	2
565	20250306	113500	32531166	1676	1676	1676	1676	0
566	20250306	113400	32531166	1676	1676	1676	1676	0
567	20250306	113300	32531166	1676	1676	1676	1676	0
568	20250306	113200	32531166	1676	1676	1676	1676	0
569	20250306	113100	32531166	1676	1676	1676	1676	0
570	20250306	113000	32531166	1676	1676	1676	1676	0
571	20250306	112900	32531166	1676	1676	1676	1676	0
572	20250306	112800	32531166	1676	1676	1676	1676	0
573	20250306	112700	32531166	1676	1676	1676	1676	0
574	20250306	112600	32531166	1676	1672	1676	1671	33
575	20250306	112500	32476003	1676	1676	1676	1676	0
576	20250306	112400	32476003	1676	1676	1676	1676	0
577	20250306	112300	32476003	1676	1676	1676	1676	0
578	20250306	112200	32476003	1676	1676	1676	1676	0
579	20250306	112100	32476003	1676	1676	1676	1676	0
580	20250306	112000	32476003	1676	1676	1676	1676	0
581	20250306	111900	32476003	1676	1676	1676	1676	0
582	20250306	111800	32476003	1676	1676	1676	1676	0
583	20250306	111700	32476003	1676	1672	1676	1670	501
584	20250306	111600	31639268	1676	1676	1676	1676	13
585	20250306	111500	31617480	1676	1676	1676	1676	0
586	20250306	111400	31617480	1676	1676	1676	1676	0
587	20250306	111300	31617480	1676	1676	1676	1676	0
588	20250306	111200	31617480	1676	1676	1676	1676	0
589	20250306	111100	31617480	1676	1676	1676	1676	0
590	20250306	111000	31617480	1676	1676	1676	1676	0
591	20250306	110900	31617480	1676	1676	1676	1676	0
592	20250306	110800	31617480	1676	1676	1676	1676	0
593	20250306	110700	31617480	1676	1676	1676	1676	0
594	20250306	110600	31617480	1676	1676	1676	1676	0
595	20250306	110500	31617480	1676	1676	1676	1676	0
596	20250306	110400	31617480	1676	1676	1676	1676	1
597	20250306	110300	31615804	1672	1672	1672	1672	0
598	20250306	110200	31615804	1672	1672	1672	1672	0
599	20250306	110100	31615804	1672	1672	1672	1672	0
600	20250306	110000	31615804	1672	1672	1672	1672	0
601	20250306	105900	31615804	1672	1672	1672	1672	0
602	20250306	105800	31615804	1672	1672	1672	1672	0
603	20250306	105700	31615804	1672	1672	1672	1672	14
604	20250306	105600	31592396	1675	1675	1675	1675	0
605	20250306	105500	31592396	1675	1675	1675	1675	0
606	20250306	105400	31592396	1675	1675	1675	1675	0
607	20250306	105300	31592396	1675	1675	1675	1675	2
608	20250306	105200	31589046	1670	1670	1670	1670	0
609	20250306	105100	31589046	1670	1670	1670	1670	0
610	20250306	105000	31589046	1670	1670	1670	1670	0
611	20250306	104900	31589046	1670	1672	1672	1670	600
612	20250306	104800	30586963	1676	1676	1676	1676	0
613	20250306	104700	30586963	1676	1676	1676	1676	0
614	20250306	104600	30586963	1676	1676	1676	1676	0
615	20250306	104500	30586963	1676	1676	1676	1676	0
616	20250306	104400	30586963	1676	1676	1676	1676	0
617	20250306	104300	30586963	1676	1676	1676	1676	0
618	20250306	104200	30586963	1676	1676	1676	1676	0
619	20250306	104100	30586963	1676	1676	1676	1676	0
620	20250306	104000	30586963	1676	1671	1677	1671	16
621	20250306	103900	30560151	1677	1677	1677	1677	0
622	20250306	103800	30560151	1677	1677	1677	1677	0
623	20250306	103700	30560151	1677	1677	1677	1677	59
624	20250306	103600	30461208	1677	1677	1677	1677	0
625	20250306	103500	30461208	1677	1677	1677	1677	0
626	20250306	103400	30461208	1677	1677	1677	1677	0
627	20250306	103300	30461208	1677	1677	1677	1677	0
628	20250306	103200	30461208	1677	1677	1677	1677	0
629	20250306	103100	30461208	1677	1677	1677	1677	0
630	20250306	103000	30461208	1677	1677	1677	1677	0
631	20250306	102900	30461208	1677	1677	1677	1677	0
632	20250306	102800	30461208	1677	1677	1677	1677	0
633	20250306	102700	30461208	1677	1677	1677	1677	0
634	20250306	102600	30461208	1677	1677	1677	1677	1
635	20250306	102500	30459531	1676	1676	1676	1676	2
636	20250306	102400	30456179	1669	1669	1669	1669	180
637	20250306	102300	30155759	1670	1670	1670	1670	2287
638	20250306	102200	26336469	1670	1670	1670	1670	0
639	20250306	102100	26336469	1670	1670	1670	1670	15
640	20250306	102000	26311419	1670	1670	1670	1670	64
641	20250306	101900	26204539	1670	1670	1670	1670	0
642	20250306	101800	26204539	1670	1670	1670	1670	0
643	20250306	101700	26204539	1670	1670	1670	1670	0
644	20250306	101600	26204539	1670	1670	1670	1670	15
645	20250306	101500	26179489	1670	1670	1670	1670	0
646	20250306	101400	26179489	1670	1670	1670	1670	0
647	20250306	101300	26179489	1670	1670	1670	1670	0
648	20250306	101200	26179489	1670	1670	1670	1670	0
649	20250306	101100	26179489	1670	1670	1670	1670	0
650	20250306	101000	26179489	1670	1670	1670	1670	0
651	20250306	100900	26179489	1670	1670	1670	1670	0
652	20250306	100800	26179489	1670	1670	1670	1670	3
653	20250306	100700	26174479	1670	1670	1670	1670	94
654	20250306	100600	26017499	1670	1670	1670	1670	0
655	20250306	100500	26017499	1670	1670	1670	1670	0
656	20250306	100400	26017499	1670	1670	1670	1670	0
657	20250306	100300	26017499	1670	1669	1670	1668	4
658	20250306	100200	26010822	1670	1670	1670	1670	0
659	20250306	100100	26010822	1670	1670	1670	1670	10
660	20250306	100000	25994122	1670	1670	1670	1670	0
661	20250306	095900	25994122	1670	1670	1670	1670	0
662	20250306	095800	25994122	1670	1671	1671	1670	764
663	20250306	095700	24718237	1670	1670	1670	1670	0
664	20250306	095600	24718237	1670	1670	1670	1670	0
665	20250306	095500	24718237	1670	1670	1670	1670	0
666	20250306	095400	24718237	1670	1670	1670	1670	0
667	20250306	095300	24718237	1670	1670	1670	1670	0
668	20250306	095200	24718237	1670	1670	1670	1670	155
669	20250306	095100	24459387	1670	1670	1670	1670	400
670	20250306	095000	23791387	1673	1673	1673	1673	0
671	20250306	094900	23791387	1673	1673	1673	1673	0
672	20250306	094800	23791387	1673	1673	1673	1673	0
673	20250306	094700	23791387	1673	1673	1673	1673	0
674	20250306	094600	23791387	1673	1673	1673	1673	197
675	20250306	094500	23461806	1673	1673	1673	1673	0
676	20250306	094400	23461806	1673	1673	1673	1673	8
677	20250306	094300	23448422	1670	1670	1670	1670	10
678	20250306	094200	23431722	1670	1670	1670	1670	0
679	20250306	094100	23431722	1670	1670	1670	1670	719
680	20250306	094000	22230992	1670	1668	1670	1668	2074
681	20250306	093900	18769145	1667	1668	1668	1667	29
682	20250306	093800	18720792	1669	1670	1670	1669	21
683	20250306	093700	18685732	1664	1664	1664	1664	0
684	20250306	093600	18685732	1664	1664	1664	1664	0
685	20250306	093500	18685732	1664	1664	1664	1664	500
686	20250306	093400	17853732	1664	1664	1664	1664	0
687	20250306	093300	17853732	1664	1664	1664	1664	321
688	20250306	093200	17319588	1664	1664	1664	1664	0
689	20250306	093100	17319588	1664	1664	1664	1664	4
690	20250306	093000	17312932	1664	1664	1664	1664	0
691	20250306	092900	17312932	1664	1664	1664	1664	0
692	20250306	092800	17312932	1664	1664	1664	1664	1
693	20250306	092700	17311268	1666	1666	1666	1666	304
694	20250306	092600	16804804	1667	1669	1669	1667	426
695	20250306	092500	16094138	1670	1674	1674	1670	1321
696	20250306	092400	13885665	1675	1675	1675	1675	0
697	20250306	092300	13885665	1675	1675	1675	1675	60
698	20250306	092200	13785165	1677	1677	1677	1676	60
699	20250306	092100	13684578	1678	1678	1678	1678	15
700	20250306	092000	13659408	1679	1679	1679	1679	100
701	20250306	091900	13491508	1679	1679	1679	1679	51
702	20250306	091800	13405879	1679	1679	1679	1679	0
703	20250306	091700	13405879	1679	1679	1679	1679	0
704	20250306	091600	13405879	1679	1679	1679	1679	0
705	20250306	091500	13405879	1679	1679	1679	1679	0
706	20250306	091400	13405879	1679	1679	1679	1679	0
707	20250306	091300	13405879	1679	1678	1679	1678	183
708	20250306	091200	13098629	1668	1668	1668	1668	0
709	20250306	091100	13098629	1668	1668	1668	1668	0
710	20250306	091000	13098629	1668	1668	1668	1668	0
711	20250306	090900	13098629	1668	1668	1668	1668	0
712	20250306	090800	13098629	1668	1668	1668	1668	0
713	20250306	090700	13098629	1668	1668	1668	1668	0
714	20250306	090600	13098629	1668	1668	1668	1668	0
715	20250306	090500	13098629	1668	1668	1668	1668	1066
716	20250306	090400	11320541	1668	1668	1668	1668	0
717	20250306	090300	11320541	1668	1668	1668	1668	420
718	20250306	090200	10619981	1666	1666	1666	1666	0
719	20250306	090100	10619981	1666	1672	1680	1666	1015
720	20250306	090000	8920247	1674	1678	1678	1674	5073