KissMeData/069140/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	195100	272081475	1349	1349	1349	1349	2213
3	20250305	195000	272081475	1349	1349	1349	1349	0
4	20250305	194900	272081475	1349	1349	1349	1349	0
5	20250305	194800	272081475	1349	1349	1349	1349	0
6	20250305	194700	272081475	1349	1349	1349	1349	0
7	20250305	194600	272081475	1349	1349	1349	1349	0
8	20250305	194500	272081475	1349	1349	1349	1349	0
9	20250305	194400	272081475	1349	1349	1349	1349	0
10	20250305	194300	272081475	1349	1349	1349	1349	0
11	20250305	194200	272081475	1349	1349	1349	1349	0
12	20250305	194100	272081475	1349	1349	1349	1349	0
13	20250305	194000	272081475	1349	1349	1349	1349	0
14	20250305	193900	272081475	1349	1349	1349	1349	0
15	20250305	193800	272081475	1349	1349	1349	1349	0
16	20250305	193700	272081475	1349	1349	1349	1349	0
17	20250305	193600	272081475	1349	1349	1349	1349	0
18	20250305	193500	272081475	1349	1349	1349	1349	0
19	20250305	193400	272081475	1349	1349	1349	1349	0
20	20250305	193300	272081475	1349	1349	1349	1349	0
21	20250305	193200	272081475	1349	1349	1349	1349	0
22	20250305	193100	272081475	1349	1349	1349	1349	0
23	20250305	193000	272081475	1349	1349	1349	1349	0
24	20250305	192900	272081475	1349	1349	1349	1349	0
25	20250305	192800	272081475	1349	1349	1349	1349	0
26	20250305	192700	272081475	1349	1349	1349	1349	0
27	20250305	192600	272081475	1349	1349	1349	1349	0
28	20250305	192500	272081475	1349	1349	1349	1349	0
29	20250305	192400	272081475	1349	1349	1349	1349	0
30	20250305	192300	272081475	1349	1349	1349	1349	0
31	20250305	192200	272081475	1349	1349	1349	1349	0
32	20250305	192100	272081475	1349	1349	1349	1349	2213
33	20250305	192000	272081475	1349	1349	1349	1349	0
34	20250305	191900	272081475	1349	1349	1349	1349	0
35	20250305	191800	272081475	1349	1349	1349	1349	0
36	20250305	191700	272081475	1349	1349	1349	1349	0
37	20250305	191600	272081475	1349	1349	1349	1349	0
38	20250305	191500	272081475	1349	1349	1349	1349	0
39	20250305	191400	272081475	1349	1349	1349	1349	0
40	20250305	191300	272081475	1349	1349	1349	1349	0
41	20250305	191200	272081475	1349	1349	1349	1349	0
42	20250305	191100	272081475	1349	1349	1349	1349	0
43	20250305	191000	272081475	1349	1349	1349	1349	0
44	20250305	190900	272081475	1349	1349	1349	1349	0
45	20250305	190800	272081475	1349	1349	1349	1349	0
46	20250305	190700	272081475	1349	1349	1349	1349	0
47	20250305	190600	272081475	1349	1349	1349	1349	0
48	20250305	190500	272081475	1349	1349	1349	1349	0
49	20250305	190400	272081475	1349	1349	1349	1349	0
50	20250305	190300	272081475	1349	1349	1349	1349	0
51	20250305	190200	272081475	1349	1349	1349	1349	0
52	20250305	190100	272081475	1349	1349	1349	1349	0
53	20250305	190000	272081475	1349	1349	1349	1349	0
54	20250305	185900	272081475	1349	1349	1349	1349	0
55	20250305	185800	272081475	1349	1349	1349	1349	0
56	20250305	185700	272081475	1349	1349	1349	1349	0
57	20250305	185600	272081475	1349	1349	1349	1349	0
58	20250305	185500	272081475	1349	1349	1349	1349	0
59	20250305	185400	272081475	1349	1349	1349	1349	0
60	20250305	185300	272081475	1349	1349	1349	1349	0
61	20250305	185200	272081475	1349	1349	1349	1349	0
62	20250305	185100	272081475	1349	1349	1349	1349	2213
63	20250305	185000	272081475	1349	1349	1349	1349	0
64	20250305	184900	272081475	1349	1349	1349	1349	0
65	20250305	184800	272081475	1349	1349	1349	1349	0
66	20250305	184700	272081475	1349	1349	1349	1349	0
67	20250305	184600	272081475	1349	1349	1349	1349	0
68	20250305	184500	272081475	1349	1349	1349	1349	0
69	20250305	184400	272081475	1349	1349	1349	1349	0
70	20250305	184300	272081475	1349	1349	1349	1349	0
71	20250305	184200	272081475	1349	1349	1349	1349	0
72	20250305	184100	272081475	1349	1349	1349	1349	0
73	20250305	184000	272081475	1349	1349	1349	1349	0
74	20250305	183900	272081475	1349	1349	1349	1349	0
75	20250305	183800	272081475	1349	1349	1349	1349	0
76	20250305	183700	272081475	1349	1349	1349	1349	0
77	20250305	183600	272081475	1349	1349	1349	1349	0
78	20250305	183500	272081475	1349	1349	1349	1349	0
79	20250305	183400	272081475	1349	1349	1349	1349	0
80	20250305	183300	272081475	1349	1349	1349	1349	0
81	20250305	183200	272081475	1349	1349	1349	1349	0
82	20250305	183100	272081475	1349	1349	1349	1349	0
83	20250305	183000	272081475	1349	1349	1349	1349	0
84	20250305	182900	272081475	1349	1349	1349	1349	0
85	20250305	182800	272081475	1349	1349	1349	1349	0
86	20250305	182700	272081475	1349	1349	1349	1349	0
87	20250305	182600	272081475	1349	1349	1349	1349	0
88	20250305	182500	272081475	1349	1349	1349	1349	0
89	20250305	182400	272081475	1349	1349	1349	1349	0
90	20250305	182300	272081475	1349	1349	1349	1349	0
91	20250305	182200	272081475	1349	1349	1349	1349	0
92	20250305	182100	272081475	1349	1349	1349	1349	2213
93	20250305	182000	272081475	1349	1349	1349	1349	0
94	20250305	181900	272081475	1349	1349	1349	1349	0
95	20250305	181800	272081475	1349	1349	1349	1349	0
96	20250305	181700	272081475	1349	1349	1349	1349	0
97	20250305	181600	272081475	1349	1349	1349	1349	0
98	20250305	181500	272081475	1349	1349	1349	1349	0
99	20250305	181400	272081475	1349	1349	1349	1349	0
100	20250305	181300	272081475	1349	1349	1349	1349	0
101	20250305	181200	272081475	1349	1349	1349	1349	0
102	20250305	181100	272081475	1349	1349	1349	1349	0
103	20250305	181000	272081475	1349	1349	1349	1349	0
104	20250305	180900	272081475	1349	1349	1349	1349	0
105	20250305	180800	272081475	1349	1349	1349	1349	0
106	20250305	180700	272081475	1349	1349	1349	1349	0
107	20250305	180600	272081475	1349	1349	1349	1349	0
108	20250305	180500	272081475	1349	1349	1349	1349	0
109	20250305	180400	272081475	1349	1349	1349	1349	0
110	20250305	180300	272081475	1349	1349	1349	1349	0
111	20250305	180200	272081475	1349	1349	1349	1349	0
112	20250305	180100	272081475	1349	1349	1349	1349	0
113	20250305	180000	272081475	1349	1349	1349	1349	0
114	20250305	175900	272081475	1349	1349	1349	1349	0
115	20250305	175800	272081475	1349	1349	1349	1349	0
116	20250305	175700	272081475	1349	1349	1349	1349	0
117	20250305	175600	272081475	1349	1349	1349	1349	0
118	20250305	175500	272081475	1349	1349	1349	1349	0
119	20250305	175400	272081475	1349	1349	1349	1349	0
120	20250305	175300	272081475	1349	1349	1349	1349	0
121	20250305	175200	272081475	1349	1349	1349	1349	0
122	20250305	175100	272081475	1349	1349	1349	1349	2213
123	20250305	175000	272081475	1349	1349	1349	1349	0
124	20250305	174900	272081475	1349	1349	1349	1349	0
125	20250305	174800	272081475	1349	1349	1349	1349	0
126	20250305	174700	272081475	1349	1349	1349	1349	0
127	20250305	174600	272081475	1349	1349	1349	1349	0
128	20250305	174500	272081475	1349	1349	1349	1349	0
129	20250305	174400	272081475	1349	1349	1349	1349	0
130	20250305	174300	272081475	1349	1349	1349	1349	0
131	20250305	174200	272081475	1349	1349	1349	1349	0
132	20250305	174100	272081475	1349	1349	1349	1349	0
133	20250305	174000	272081475	1349	1349	1349	1349	0
134	20250305	173900	272081475	1349	1349	1349	1349	0
135	20250305	173800	272081475	1349	1349	1349	1349	0
136	20250305	173700	272081475	1349	1349	1349	1349	0
137	20250305	173600	272081475	1349	1349	1349	1349	0
138	20250305	173500	272081475	1349	1349	1349	1349	0
139	20250305	173400	272081475	1349	1349	1349	1349	0
140	20250305	173300	272081475	1349	1349	1349	1349	0
141	20250305	173200	272081475	1349	1349	1349	1349	0
142	20250305	173100	272081475	1349	1349	1349	1349	0
143	20250305	173000	272081475	1349	1349	1349	1349	0
144	20250305	172900	272081475	1349	1349	1349	1349	0
145	20250305	172800	272081475	1349	1349	1349	1349	0
146	20250305	172700	272081475	1349	1349	1349	1349	0
147	20250305	172600	272081475	1349	1349	1349	1349	0
148	20250305	172500	272081475	1349	1349	1349	1349	0
149	20250305	172400	272081475	1349	1349	1349	1349	0
150	20250305	172300	272081475	1349	1349	1349	1349	0
151	20250305	172200	272081475	1349	1349	1349	1349	0
152	20250305	172100	272081475	1349	1349	1349	1349	2213
153	20250305	172000	272081475	1349	1349	1349	1349	0
154	20250305	171900	272081475	1349	1349	1349	1349	0
155	20250305	171800	272081475	1349	1349	1349	1349	0
156	20250305	171700	272081475	1349	1349	1349	1349	0
157	20250305	171600	272081475	1349	1349	1349	1349	0
158	20250305	171500	272081475	1349	1349	1349	1349	0
159	20250305	171400	272081475	1349	1349	1349	1349	0
160	20250305	171300	272081475	1349	1349	1349	1349	0
161	20250305	171200	272081475	1349	1349	1349	1349	0
162	20250305	171100	272081475	1349	1349	1349	1349	0
163	20250305	171000	272081475	1349	1349	1349	1349	0
164	20250305	170900	272081475	1349	1349	1349	1349	0
165	20250305	170800	272081475	1349	1349	1349	1349	0
166	20250305	170700	272081475	1349	1349	1349	1349	0
167	20250305	170600	272081475	1349	1349	1349	1349	0
168	20250305	170500	272081475	1349	1349	1349	1349	0
169	20250305	170400	272081475	1349	1349	1349	1349	0
170	20250305	170300	272081475	1349	1349	1349	1349	0
171	20250305	170200	272081475	1349	1349	1349	1349	0
172	20250305	170100	272081475	1349	1349	1349	1349	0
173	20250305	170000	272081475	1349	1349	1349	1349	0
174	20250305	165900	272081475	1349	1349	1349	1349	0
175	20250305	165800	272081475	1349	1349	1349	1349	0
176	20250305	165700	272081475	1349	1349	1349	1349	0
177	20250305	165600	272081475	1349	1349	1349	1349	0
178	20250305	165500	272081475	1349	1349	1349	1349	0
179	20250305	165400	272081475	1349	1349	1349	1349	0
180	20250305	165300	272081475	1349	1349	1349	1349	0
181	20250305	165200	272081475	1349	1349	1349	1349	0
182	20250305	165100	272081475	1349	1349	1349	1349	2213
183	20250305	165000	272081475	1349	1349	1349	1349	0
184	20250305	164900	272081475	1349	1349	1349	1349	0
185	20250305	164800	272081475	1349	1349	1349	1349	0
186	20250305	164700	272081475	1349	1349	1349	1349	0
187	20250305	164600	272081475	1349	1349	1349	1349	0
188	20250305	164500	272081475	1349	1349	1349	1349	0
189	20250305	164400	272081475	1349	1349	1349	1349	0
190	20250305	164300	272081475	1349	1349	1349	1349	0
191	20250305	164200	272081475	1349	1349	1349	1349	0
192	20250305	164100	272081475	1349	1349	1349	1349	0
193	20250305	164000	272081475	1349	1349	1349	1349	0
194	20250305	163900	272081475	1349	1349	1349	1349	0
195	20250305	163800	272081475	1349	1349	1349	1349	0
196	20250305	163700	272081475	1349	1349	1349	1349	0
197	20250305	163600	272081475	1349	1349	1349	1349	0
198	20250305	163500	272081475	1349	1349	1349	1349	0
199	20250305	163400	272081475	1349	1349	1349	1349	0
200	20250305	163300	272081475	1349	1349	1349	1349	0
201	20250305	163200	272081475	1349	1349	1349	1349	0
202	20250305	163100	272081475	1349	1349	1349	1349	0
203	20250305	163000	272081475	1349	1349	1349	1349	0
204	20250305	162900	272081475	1349	1349	1349	1349	0
205	20250305	162800	272081475	1349	1349	1349	1349	0
206	20250305	162700	272081475	1349	1349	1349	1349	0
207	20250305	162600	272081475	1349	1349	1349	1349	0
208	20250305	162500	272081475	1349	1349	1349	1349	0
209	20250305	162400	272081475	1349	1349	1349	1349	0
210	20250305	162300	272081475	1349	1349	1349	1349	0
211	20250305	162200	272081475	1349	1349	1349	1349	0
212	20250305	162100	272081475	1349	1349	1349	1349	2213
213	20250305	162000	272081475	1349	1349	1349	1349	0
214	20250305	161900	272081475	1349	1349	1349	1349	0
215	20250305	161800	272081475	1349	1349	1349	1349	0
216	20250305	161700	272081475	1349	1349	1349	1349	0
217	20250305	161600	272081475	1349	1349	1349	1349	0
218	20250305	161500	272081475	1349	1349	1349	1349	0
219	20250305	161400	272081475	1349	1349	1349	1349	0
220	20250305	161300	272081475	1349	1349	1349	1349	0
221	20250305	161200	272081475	1349	1349	1349	1349	0
222	20250305	161100	272081475	1349	1349	1349	1349	0
223	20250305	161000	272081475	1349	1349	1349	1349	0
224	20250305	160900	272081475	1349	1349	1349	1349	0
225	20250305	160800	272081475	1349	1349	1349	1349	0
226	20250305	160700	272081475	1349	1349	1349	1349	0
227	20250305	160600	272081475	1349	1349	1349	1349	0
228	20250305	160500	272081475	1349	1349	1349	1349	0
229	20250305	160400	272081475	1349	1349	1349	1349	0
230	20250305	160300	272081475	1349	1349	1349	1349	0
231	20250305	160200	272081475	1349	1349	1349	1349	0
232	20250305	160100	272081475	1349	1349	1349	1349	0
233	20250305	160000	272081475	1349	1349	1349	1349	0
234	20250305	155900	272081475	1349	1349	1349	1349	0
235	20250305	155800	272081475	1349	1349	1349	1349	0
236	20250305	155700	272081475	1349	1349	1349	1349	0
237	20250305	155600	272081475	1349	1349	1349	1349	0
238	20250305	155500	272081475	1349	1349	1349	1349	0
239	20250305	155400	272081475	1349	1349	1349	1349	0
240	20250305	155300	272081475	1349	1349	1349	1349	0
241	20250305	155200	272081475	1349	1349	1349	1349	0
242	20250305	155100	272081475	1349	1349	1349	1349	2213
243	20250305	155000	272081475	1349	1349	1349	1349	0
244	20250305	154900	272081475	1349	1349	1349	1349	0
245	20250305	154800	272081475	1349	1349	1349	1349	0
246	20250305	154700	272081475	1349	1349	1349	1349	0
247	20250305	154600	272081475	1349	1349	1349	1349	0
248	20250305	154500	272081475	1349	1349	1349	1349	0
249	20250305	154400	272081475	1349	1349	1349	1349	0
250	20250305	154300	272081475	1349	1349	1349	1349	0
251	20250305	154200	272081475	1349	1349	1349	1349	0
252	20250305	154100	272081475	1349	1349	1349	1349	0
253	20250305	154000	272081475	1349	1349	1349	1349	0
254	20250305	153900	272081475	1349	1349	1349	1349	0
255	20250305	153800	272081475	1349	1349	1349	1349	0
256	20250305	153700	272081475	1349	1349	1349	1349	0
257	20250305	153600	272081475	1349	1349	1349	1349	0
258	20250305	153500	272081475	1349	1349	1349	1349	0
259	20250305	153400	272081475	1349	1349	1349	1349	0
260	20250305	153300	272081475	1349	1349	1349	1349	0
261	20250305	153200	272081475	1349	1349	1349	1349	0
262	20250305	153100	272081475	1349	1349	1349	1349	0
263	20250305	153000	272081475	1349	1349	1349	1349	2213
264	20250305	152900	269096138	1363	1363	1363	1363	0
265	20250305	152800	269096138	1363	1363	1363	1363	0
266	20250305	152700	269096138	1363	1363	1363	1363	0
267	20250305	152600	269096138	1363	1363	1363	1363	0
268	20250305	152500	269096138	1363	1363	1363	1363	0
269	20250305	152400	269096138	1363	1363	1363	1363	0
270	20250305	152300	269096138	1363	1363	1363	1363	0
271	20250305	152200	269096138	1363	1363	1363	1363	0
272	20250305	152100	269096138	1363	1363	1363	1363	0
273	20250305	152000	269096138	1363	1363	1363	1363	0
274	20250305	151900	269096138	1363	1363	1363	1363	0
275	20250305	151800	269096138	1363	1363	1363	1363	0
276	20250305	151700	269096138	1363	1363	1363	1363	0
277	20250305	151600	269096138	1363	1363	1363	1363	0
278	20250305	151500	269096138	1363	1363	1363	1363	0
279	20250305	151400	269096138	1363	1358	1363	1354	248
280	20250305	151300	268759304	1371	1371	1371	1371	0
281	20250305	151200	268759304	1371	1371	1371	1371	0
282	20250305	151100	268759304	1371	1371	1371	1371	0
283	20250305	151000	268759304	1371	1371	1371	1371	0
284	20250305	150900	268759304	1371	1371	1371	1371	0
285	20250305	150800	268759304	1371	1371	1371	1371	0
286	20250305	150700	268759304	1371	1371	1371	1371	0
287	20250305	150600	268759304	1371	1371	1371	1371	0
288	20250305	150500	268759304	1371	1371	1371	1371	5
289	20250305	150400	268752449	1371	1371	1371	1371	10
290	20250305	150300	268738739	1372	1372	1372	1372	0
291	20250305	150200	268738739	1372	1372	1372	1372	0
292	20250305	150100	268738739	1372	1372	1372	1372	0
293	20250305	150000	268738739	1372	1372	1372	1372	0
294	20250305	145900	268738739	1372	1372	1372	1372	0
295	20250305	145800	268738739	1372	1372	1372	1372	0
296	20250305	145700	268738739	1372	1372	1372	1372	0
297	20250305	145600	268738739	1372	1372	1372	1372	701
298	20250305	145500	267776967	1372	1372	1372	1372	20
299	20250305	145400	267749527	1372	1372	1372	1372	1
300	20250305	145300	267748155	1375	1375	1375	1375	0
301	20250305	145200	267748155	1375	1375	1375	1375	0
302	20250305	145100	267748155	1375	1375	1375	1375	0
303	20250305	145000	267748155	1375	1375	1375	1375	0
304	20250305	144900	267748155	1375	1375	1375	1375	0
305	20250305	144800	267748155	1375	1375	1375	1375	0
306	20250305	144700	267748155	1375	1353	1375	1353	73
307	20250305	144600	267648585	1343	1343	1343	1343	0
308	20250305	144500	267648585	1343	1343	1343	1343	0
309	20250305	144400	267648585	1343	1343	1343	1343	0
310	20250305	144300	267648585	1343	1343	1343	1343	0
311	20250305	144200	267648585	1343	1343	1343	1343	0
312	20250305	144100	267648585	1343	1343	1343	1343	0
313	20250305	144000	267648585	1343	1343	1343	1343	6
314	20250305	143900	267640527	1346	1346	1346	1346	115
315	20250305	143800	267485737	1346	1346	1346	1346	0
316	20250305	143700	267485737	1346	1346	1346	1346	0
317	20250305	143600	267485737	1346	1346	1346	1346	0
318	20250305	143500	267485737	1346	1346	1346	1346	0
319	20250305	143400	267485737	1346	1346	1346	1346	0
320	20250305	143300	267485737	1346	1346	1346	1346	0
321	20250305	143200	267485737	1346	1346	1346	1346	0
322	20250305	143100	267485737	1346	1346	1346	1346	0
323	20250305	143000	267485737	1346	1346	1346	1346	0
324	20250305	142900	267485737	1346	1346	1346	1346	0
325	20250305	142800	267485737	1346	1346	1346	1346	5
326	20250305	142700	267479007	1346	1346	1346	1346	23
327	20250305	142600	267448049	1346	1346	1346	1346	0
328	20250305	142500	267448049	1346	1346	1346	1346	0
329	20250305	142400	267448049	1346	1346	1346	1346	67
330	20250305	142300	267357867	1346	1346	1346	1346	163
331	20250305	142200	267138469	1341	1341	1341	1341	0
332	20250305	142100	267138469	1341	1341	1341	1341	0
333	20250305	142000	267138469	1341	1341	1341	1341	0
334	20250305	141900	267138469	1341	1341	1341	1341	0
335	20250305	141800	267138469	1341	1341	1341	1341	0
336	20250305	141700	267138469	1341	1341	1341	1341	0
337	20250305	141600	267138469	1341	1341	1341	1341	0
338	20250305	141500	267138469	1341	1341	1341	1341	0
339	20250305	141400	267138469	1341	1341	1341	1341	0
340	20250305	141300	267138469	1341	1341	1341	1341	0
341	20250305	141200	267138469	1341	1341	1341	1341	0
342	20250305	141100	267138469	1341	1341	1341	1341	0
343	20250305	141000	267138469	1341	1341	1341	1341	100
344	20250305	140900	267004369	1341	1341	1341	1341	0
345	20250305	140800	267004369	1341	1341	1341	1341	0
346	20250305	140700	267004369	1341	1334	1341	1334	2138
347	20250305	140600	264143496	1330	1330	1330	1330	0
348	20250305	140500	264143496	1330	1330	1330	1330	0
349	20250305	140400	264143496	1330	1330	1330	1330	0
350	20250305	140300	264143496	1330	1330	1330	1330	0
351	20250305	140200	264143496	1330	1330	1330	1330	1003
352	20250305	140100	262809506	1330	1330	1330	1330	42
353	20250305	140000	262753646	1330	1330	1330	1330	0
354	20250305	135900	262753646	1330	1330	1330	1330	0
355	20250305	135800	262753646	1330	1330	1330	1330	0
356	20250305	135700	262753646	1330	1330	1330	1330	0
357	20250305	135600	262753646	1330	1330	1330	1330	0
358	20250305	135500	262753646	1330	1330	1330	1330	0
359	20250305	135400	262753646	1330	1330	1330	1330	0
360	20250305	135300	262753646	1330	1330	1330	1330	0
361	20250305	135200	262753646	1330	1330	1330	1330	0
362	20250305	135100	262753646	1330	1330	1330	1330	0
363	20250305	135000	262753646	1330	1330	1330	1330	0
364	20250305	134900	262753646	1330	1330	1330	1330	0
365	20250305	134800	262753646	1330	1330	1330	1330	0
366	20250305	134700	262753646	1330	1330	1330	1330	0
367	20250305	134600	262753646	1330	1330	1330	1330	0
368	20250305	134500	262753646	1330	1330	1330	1330	0
369	20250305	134400	262753646	1330	1330	1330	1330	14
370	20250305	134300	262735026	1325	1325	1325	1325	0
371	20250305	134200	262735026	1325	1325	1325	1325	0
372	20250305	134100	262735026	1325	1325	1325	1325	0
373	20250305	134000	262735026	1325	1325	1325	1325	0
374	20250305	133900	262735026	1325	1325	1325	1325	0
375	20250305	133800	262735026	1325	1325	1325	1325	10
376	20250305	133700	262721776	1325	1325	1325	1325	0
377	20250305	133600	262721776	1325	1325	1325	1325	0
378	20250305	133500	262721776	1325	1325	1325	1325	108
379	20250305	133400	262578676	1335	1335	1335	1335	0
380	20250305	133300	262578676	1335	1335	1335	1335	0
381	20250305	133200	262578676	1335	1335	1335	1335	0
382	20250305	133100	262578676	1335	1335	1335	1335	0
383	20250305	133000	262578676	1335	1335	1335	1335	0
384	20250305	132900	262578676	1335	1335	1335	1335	0
385	20250305	132800	262578676	1335	1335	1335	1335	0
386	20250305	132700	262578676	1335	1335	1335	1335	0
387	20250305	132600	262578676	1335	1335	1335	1335	0
388	20250305	132500	262578676	1335	1335	1335	1335	0
389	20250305	132400	262578676	1335	1335	1335	1335	0
390	20250305	132300	262578676	1335	1335	1335	1335	0
391	20250305	132200	262578676	1335	1335	1335	1335	0
392	20250305	132100	262578676	1335	1335	1335	1335	0
393	20250305	132000	262578676	1335	1329	1335	1329	1077
394	20250305	131900	261147253	1319	1319	1319	1319	0
395	20250305	131800	261147253	1319	1319	1319	1319	0
396	20250305	131700	261147253	1319	1319	1319	1319	0
397	20250305	131600	261147253	1319	1319	1319	1319	0
398	20250305	131500	261147253	1319	1319	1319	1319	0
399	20250305	131400	261147253	1319	1319	1319	1319	0
400	20250305	131300	261147253	1319	1319	1319	1319	0
401	20250305	131200	261147253	1319	1319	1319	1319	0
402	20250305	131100	261147253	1319	1319	1319	1319	0
403	20250305	131000	261147253	1319	1319	1319	1319	0
404	20250305	130900	261147253	1319	1319	1319	1319	0
405	20250305	130800	261147253	1319	1319	1319	1319	0
406	20250305	130700	261147253	1319	1319	1319	1319	0
407	20250305	130600	261147253	1319	1319	1319	1319	0
408	20250305	130500	261147253	1319	1319	1319	1319	0
409	20250305	130400	261147253	1319	1319	1319	1319	0
410	20250305	130300	261147253	1319	1319	1319	1319	0
411	20250305	130200	261147253	1319	1319	1319	1319	0
412	20250305	130100	261147253	1319	1319	1319	1319	0
413	20250305	130000	261147253	1319	1319	1319	1319	0
414	20250305	125900	261147253	1319	1323	1323	1319	1377
415	20250305	125800	259330204	1329	1330	1332	1318	743
416	20250305	125700	258346579	1330	1330	1330	1330	0
417	20250305	125600	258346579	1330	1330	1330	1330	0
418	20250305	125500	258346579	1330	1330	1330	1330	0
419	20250305	125400	258346579	1330	1330	1330	1330	0
420	20250305	125300	258346579	1330	1330	1330	1330	0
421	20250305	125200	258346579	1330	1330	1330	1330	0
422	20250305	125100	258346579	1330	1330	1330	1330	0
423	20250305	125000	258346579	1330	1330	1330	1330	0
424	20250305	124900	258346579	1330	1330	1330	1330	0
425	20250305	124800	258346579	1330	1330	1330	1330	0
426	20250305	124700	258346579	1330	1330	1330	1330	0
427	20250305	124600	258346579	1330	1330	1330	1330	0
428	20250305	124500	258346579	1330	1330	1330	1330	0
429	20250305	124400	258346579	1330	1330	1330	1330	0
430	20250305	124300	258346579	1330	1330	1330	1330	0
431	20250305	124200	258346579	1330	1330	1330	1330	26
432	20250305	124100	258311999	1330	1330	1330	1330	0
433	20250305	124000	258311999	1330	1330	1330	1330	0
434	20250305	123900	258311999	1330	1330	1330	1330	0
435	20250305	123800	258311999	1330	1330	1330	1330	0
436	20250305	123700	258311999	1330	1330	1330	1330	0
437	20250305	123600	258311999	1330	1330	1330	1330	0
438	20250305	123500	258311999	1330	1330	1330	1330	0
439	20250305	123400	258311999	1330	1330	1330	1330	0
440	20250305	123300	258311999	1330	1330	1330	1330	0
441	20250305	123200	258311999	1330	1338	1338	1330	12
442	20250305	123100	258295991	1339	1339	1339	1339	0
443	20250305	123000	258295991	1339	1339	1339	1339	0
444	20250305	122900	258295991	1339	1339	1339	1339	0
445	20250305	122800	258295991	1339	1339	1339	1339	0
446	20250305	122700	258295991	1339	1339	1339	1339	0
447	20250305	122600	258295991	1339	1339	1339	1339	97
448	20250305	122500	258166108	1339	1339	1339	1339	0
449	20250305	122400	258166108	1339	1339	1339	1339	0
450	20250305	122300	258166108	1339	1339	1339	1339	0
451	20250305	122200	258166108	1339	1339	1339	1339	0
452	20250305	122100	258166108	1339	1331	1339	1330	700
453	20250305	122000	257234997	1336	1336	1336	1336	41
454	20250305	121900	257180221	1341	1341	1341	1341	0
455	20250305	121800	257180221	1341	1341	1341	1341	0
456	20250305	121700	257180221	1341	1341	1341	1341	0
457	20250305	121600	257180221	1341	1341	1341	1341	0
458	20250305	121500	257180221	1341	1341	1341	1341	0
459	20250305	121400	257180221	1341	1341	1341	1341	0
460	20250305	121300	257180221	1341	1341	1341	1341	0
461	20250305	121200	257180221	1341	1341	1341	1341	0
462	20250305	121100	257180221	1341	1341	1341	1341	0
463	20250305	121000	257180221	1341	1341	1341	1341	0
464	20250305	120900	257180221	1341	1341	1341	1341	0
465	20250305	120800	257180221	1341	1341	1341	1341	0
466	20250305	120700	257180221	1341	1341	1341	1341	0
467	20250305	120600	257180221	1341	1341	1341	1341	0
468	20250305	120500	257180221	1341	1341	1341	1341	0
469	20250305	120400	257180221	1341	1341	1341	1341	17
470	20250305	120300	257157424	1335	1335	1335	1335	0
471	20250305	120200	257157424	1335	1335	1335	1335	0
472	20250305	120100	257157424	1335	1335	1335	1335	49
473	20250305	120000	257092009	1335	1335	1335	1335	0
474	20250305	115900	257092009	1335	1335	1335	1335	1
475	20250305	115800	257090674	1335	1335	1335	1335	0
476	20250305	115700	257090674	1335	1335	1335	1335	126
477	20250305	115600	256922464	1332	1332	1332	1332	0
478	20250305	115500	256922464	1332	1332	1332	1332	0
479	20250305	115400	256922464	1332	1332	1332	1332	0
480	20250305	115300	256922464	1332	1332	1332	1332	0
481	20250305	115200	256922464	1332	1332	1332	1332	0
482	20250305	115100	256922464	1332	1332	1332	1332	0
483	20250305	115000	256922464	1332	1332	1332	1332	0
484	20250305	114900	256922464	1332	1332	1332	1332	0
485	20250305	114800	256922464	1332	1332	1332	1332	0
486	20250305	114700	256922464	1332	1332	1332	1332	0
487	20250305	114600	256922464	1332	1332	1332	1332	0
488	20250305	114500	256922464	1332	1332	1332	1332	0
489	20250305	114400	256922464	1332	1332	1332	1332	0
490	20250305	114300	256922464	1332	1332	1332	1332	0
491	20250305	114200	256922464	1332	1332	1332	1332	0
492	20250305	114100	256922464	1332	1332	1332	1332	0
493	20250305	114000	256922464	1332	1332	1332	1332	0
494	20250305	113900	256922464	1332	1335	1335	1332	5
495	20250305	113800	256915793	1335	1335	1335	1335	5
496	20250305	113700	256909118	1335	1334	1335	1334	8
497	20250305	113600	256898440	1335	1335	1335	1335	0
498	20250305	113500	256898440	1335	1335	1335	1335	0
499	20250305	113400	256898440	1335	1335	1335	1335	0
500	20250305	113300	256898440	1335	1335	1335	1335	0
501	20250305	113200	256898440	1335	1335	1335	1335	0
502	20250305	113100	256898440	1335	1335	1335	1335	6
503	20250305	113000	256890430	1335	1335	1335	1335	0
504	20250305	112900	256890430	1335	1335	1335	1335	0
505	20250305	112800	256890430	1335	1335	1335	1335	0
506	20250305	112700	256890430	1335	1335	1335	1335	0
507	20250305	112600	256890430	1335	1334	1335	1334	19
508	20250305	112500	256865080	1327	1327	1327	1327	0
509	20250305	112400	256865080	1327	1327	1327	1327	0
510	20250305	112300	256865080	1327	1327	1327	1327	0
511	20250305	112200	256865080	1327	1327	1327	1327	0
512	20250305	112100	256865080	1327	1327	1327	1327	0
513	20250305	112000	256865080	1327	1327	1327	1327	0
514	20250305	111900	256865080	1327	1327	1327	1327	0
515	20250305	111800	256865080	1327	1327	1327	1327	0
516	20250305	111700	256865080	1327	1327	1327	1327	0
517	20250305	111600	256865080	1327	1327	1327	1327	0
518	20250305	111500	256865080	1327	1327	1327	1327	0
519	20250305	111400	256865080	1327	1327	1327	1327	0
520	20250305	111300	256865080	1327	1327	1327	1327	0
521	20250305	111200	256865080	1327	1327	1327	1327	0
522	20250305	111100	256865080	1327	1327	1327	1327	0
523	20250305	111000	256865080	1327	1327	1327	1327	1
524	20250305	110900	256863753	1327	1327	1327	1327	0
525	20250305	110800	256863753	1327	1327	1327	1327	0
526	20250305	110700	256863753	1327	1327	1327	1327	0
527	20250305	110600	256863753	1327	1327	1327	1327	18
528	20250305	110500	256839867	1327	1327	1327	1327	0
529	20250305	110400	256839867	1327	1327	1327	1327	1
530	20250305	110300	256838540	1327	1327	1327	1327	17
531	20250305	110200	256815981	1326	1326	1326	1326	3
532	20250305	110100	256812003	1324	1324	1324	1324	0
533	20250305	110000	256812003	1324	1324	1324	1324	0
534	20250305	105900	256812003	1324	1324	1324	1324	1
535	20250305	105800	256810679	1324	1328	1328	1324	5
536	20250305	105700	256804049	1329	1334	1334	1329	6
537	20250305	105600	256796060	1335	1332	1335	1310	7858
538	20250305	105500	246345966	1335	1335	1335	1335	0
539	20250305	105400	246345966	1335	1335	1335	1335	10
540	20250305	105300	246332616	1330	1331	1331	1330	66
541	20250305	105200	246244812	1332	1332	1332	1332	0
542	20250305	105100	246244812	1332	1332	1332	1332	0
543	20250305	105000	246244812	1332	1332	1332	1332	0
544	20250305	104900	246244812	1332	1332	1332	1332	1
545	20250305	104800	246243480	1330	1330	1330	1330	0
546	20250305	104700	246243480	1330	1328	1330	1328	601
547	20250305	104600	245444152	1330	1330	1330	1330	0
548	20250305	104500	245444152	1330	1330	1330	1330	0
549	20250305	104400	245444152	1330	1330	1330	1330	0
550	20250305	104300	245444152	1330	1330	1330	1330	0
551	20250305	104200	245444152	1330	1330	1330	1330	0
552	20250305	104100	245444152	1330	1330	1330	1330	1
553	20250305	104000	245442822	1325	1325	1325	1325	0
554	20250305	103900	245442822	1325	1325	1325	1325	1
555	20250305	103800	245441497	1342	1342	1342	1342	0
556	20250305	103700	245441497	1342	1342	1342	1342	3
557	20250305	103600	245437471	1324	1324	1324	1324	0
558	20250305	103500	245437471	1324	1324	1326	1324	182
559	20250305	103400	245196471	1344	1344	1344	1344	372
560	20250305	103300	244696503	1344	1344	1344	1344	0
561	20250305	103200	244696503	1344	1344	1344	1344	0
562	20250305	103100	244696503	1344	1344	1344	1344	0
563	20250305	103000	244696503	1344	1344	1344	1344	100
564	20250305	102900	244562103	1346	1346	1346	1346	0
565	20250305	102800	244562103	1346	1330	1346	1330	375
566	20250305	102700	244061487	1330	1330	1330	1330	1
567	20250305	102600	244060157	1330	1330	1330	1330	0
568	20250305	102500	244060157	1330	1328	1330	1328	361
569	20250305	102400	243580247	1320	1320	1320	1320	0
570	20250305	102300	243580247	1320	1320	1320	1320	200
571	20250305	102200	243316247	1320	1316	1320	1316	425
572	20250305	102100	242755451	1316	1316	1316	1316	0
573	20250305	102000	242755451	1316	1316	1316	1316	303
574	20250305	101900	242356703	1316	1316	1316	1316	117
575	20250305	101800	242202731	1316	1311	1316	1311	617
576	20250305	101700	241391427	1316	1314	1316	1314	3002
577	20250305	101600	237440797	1314	1316	1316	1311	8148
578	20250305	101500	226739837	1316	1316	1316	1316	49
579	20250305	101400	226675353	1316	1316	1316	1316	729
580	20250305	101300	225715989	1316	1316	1316	1316	1
581	20250305	101200	225714673	1325	1325	1325	1325	5
582	20250305	101100	225708048	1325	1325	1325	1313	158
583	20250305	101000	225500052	1321	1321	1325	1321	309
584	20250305	100900	225090671	1321	1321	1321	1321	40
585	20250305	100800	225037831	1310	1311	1311	1310	753
586	20250305	100700	224051141	1311	1313	1313	1311	1323
587	20250305	100600	222316303	1312	1318	1318	1311	1709
588	20250305	100500	220071080	1318	1315	1320	1315	98
589	20250305	100400	219941919	1315	1321	1321	1314	1627
590	20250305	100300	217801658	1322	1324	1336	1312	4234
591	20250305	100200	212208569	1322	1333	1333	1320	5759
592	20250305	100100	204565152	1333	1345	1345	1333	3502
593	20250305	100000	199893304	1345	1334	1345	1333	1717
594	20250305	095900	197602602	1345	1349	1355	1333	10074
595	20250305	095800	184068637	1346	1415	1429	1346	27226
596	20250305	095700	146225921	1402	1402	1402	1402	0
597	20250305	095600	146225921	1402	1402	1402	1402	0
598	20250305	095500	146225921	1402	1447	1506	1378	64965
599	20250305	095400	51370608	1428	1413	1464	1411	16065
600	20250305	095300	28537758	1418	1418	1418	1418	0
601	20250305	095200	28537758	1418	1347	1418	1347	7584
602	20250305	095100	18018978	1347	1340	1353	1340	1167
603	20250305	095000	16448876	1314	1314	1314	1314	0
604	20250305	094900	16448876	1314	1314	1314	1314	0
605	20250305	094800	16448876	1314	1314	1314	1314	0
606	20250305	094700	16448876	1314	1314	1314	1314	0
607	20250305	094600	16448876	1314	1316	1346	1314	3056
608	20250305	094500	12387992	1315	1314	1315	1314	3064
609	20250305	094400	8361888	1314	1314	1314	1314	1
610	20250305	094300	8360574	1314	1314	1314	1314	0
611	20250305	094200	8360574	1314	1314	1314	1314	0
612	20250305	094100	8360574	1314	1314	1314	1314	0
613	20250305	094000	8360574	1314	1314	1314	1314	19
614	20250305	093900	8335608	1314	1314	1314	1314	0
615	20250305	093800	8335608	1314	1314	1314	1314	0
616	20250305	093700	8335608	1314	1314	1314	1314	0
617	20250305	093600	8335608	1314	1314	1314	1314	0
618	20250305	093500	8335608	1314	1313	1314	1313	608
619	20250305	093400	7536726	1313	1313	1313	1313	0
620	20250305	093300	7536726	1313	1312	1313	1312	397
621	20250305	093200	7015835	1311	1311	1311	1311	169
622	20250305	093100	6794276	1311	1311	1311	1311	0
623	20250305	093000	6794276	1311	1311	1311	1311	7
624	20250305	092900	6785099	1309	1309	1309	1309	0
625	20250305	092800	6785099	1309	1309	1309	1309	0
626	20250305	092700	6785099	1309	1309	1309	1309	63
627	20250305	092600	6702632	1309	1309	1309	1309	100
628	20250305	092500	6571732	1301	1302	1302	1301	30
629	20250305	092400	6532701	1301	1301	1301	1301	0
630	20250305	092300	6532701	1301	1301	1301	1301	0
631	20250305	092200	6532701	1301	1301	1301	1301	0
632	20250305	092100	6532701	1301	1301	1301	1301	0
633	20250305	092000	6532701	1301	1301	1301	1301	0
634	20250305	091900	6532701	1301	1301	1301	1301	0
635	20250305	091800	6532701	1301	1301	1301	1301	0
636	20250305	091700	6532701	1301	1301	1301	1301	36
637	20250305	091600	6485865	1300	1300	1300	1300	0
638	20250305	091500	6485865	1300	1300	1300	1300	0
639	20250305	091400	6485865	1300	1300	1300	1300	0
640	20250305	091300	6485865	1300	1300	1300	1300	0
641	20250305	091200	6485865	1300	1300	1300	1300	0
642	20250305	091100	6485865	1300	1300	1300	1300	0
643	20250305	091000	6485865	1300	1300	1300	1300	0
644	20250305	090900	6485865	1300	1300	1300	1300	0
645	20250305	090800	6485865	1300	1300	1300	1300	0
646	20250305	090700	6485865	1300	1300	1300	1300	0
647	20250305	090600	6485865	1300	1300	1300	1300	0
648	20250305	090500	6485865	1300	1300	1300	1300	0
649	20250305	090400	6485865	1300	1300	1300	1300	0
650	20250305	090300	6485865	1300	1300	1300	1300	0
651	20250305	090200	6485865	1300	1300	1300	1300	3445
652	20250305	090100	2007365	1299	1299	1299	1299	154
653	20250305	090000	1807319	1290	1290	1291	1290	1401