KissMeData/115160/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	202200	75510551	1169	1169	1169	1169	1156
3	20250305	202100	75510551	1169	1169	1169	1169	0
4	20250305	202000	75510551	1169	1169	1169	1169	0
5	20250305	201900	75510551	1169	1169	1169	1169	0
6	20250305	201800	75510551	1169	1169	1169	1169	0
7	20250305	201700	75510551	1169	1169	1169	1169	0
8	20250305	201600	75510551	1169	1169	1169	1169	0
9	20250305	201500	75510551	1169	1169	1169	1169	0
10	20250305	201400	75510551	1169	1169	1169	1169	0
11	20250305	201300	75510551	1169	1169	1169	1169	0
12	20250305	201200	75510551	1169	1169	1169	1169	0
13	20250305	201100	75510551	1169	1169	1169	1169	0
14	20250305	201000	75510551	1169	1169	1169	1169	0
15	20250305	200900	75510551	1169	1169	1169	1169	0
16	20250305	200800	75510551	1169	1169	1169	1169	0
17	20250305	200700	75510551	1169	1169	1169	1169	0
18	20250305	200600	75510551	1169	1169	1169	1169	0
19	20250305	200500	75510551	1169	1169	1169	1169	0
20	20250305	200400	75510551	1169	1169	1169	1169	0
21	20250305	200300	75510551	1169	1169	1169	1169	0
22	20250305	200200	75510551	1169	1169	1169	1169	0
23	20250305	200100	75510551	1169	1169	1169	1169	0
24	20250305	200000	75510551	1169	1169	1169	1169	0
25	20250305	195900	75510551	1169	1169	1169	1169	0
26	20250305	195800	75510551	1169	1169	1169	1169	0
27	20250305	195700	75510551	1169	1169	1169	1169	0
28	20250305	195600	75510551	1169	1169	1169	1169	0
29	20250305	195500	75510551	1169	1169	1169	1169	0
30	20250305	195400	75510551	1169	1169	1169	1169	0
31	20250305	195300	75510551	1169	1169	1169	1169	0
32	20250305	195200	75510551	1169	1169	1169	1169	1156
33	20250305	195100	75510551	1169	1169	1169	1169	0
34	20250305	195000	75510551	1169	1169	1169	1169	0
35	20250305	194900	75510551	1169	1169	1169	1169	0
36	20250305	194800	75510551	1169	1169	1169	1169	0
37	20250305	194700	75510551	1169	1169	1169	1169	0
38	20250305	194600	75510551	1169	1169	1169	1169	0
39	20250305	194500	75510551	1169	1169	1169	1169	0
40	20250305	194400	75510551	1169	1169	1169	1169	0
41	20250305	194300	75510551	1169	1169	1169	1169	0
42	20250305	194200	75510551	1169	1169	1169	1169	0
43	20250305	194100	75510551	1169	1169	1169	1169	0
44	20250305	194000	75510551	1169	1169	1169	1169	0
45	20250305	193900	75510551	1169	1169	1169	1169	0
46	20250305	193800	75510551	1169	1169	1169	1169	0
47	20250305	193700	75510551	1169	1169	1169	1169	0
48	20250305	193600	75510551	1169	1169	1169	1169	0
49	20250305	193500	75510551	1169	1169	1169	1169	0
50	20250305	193400	75510551	1169	1169	1169	1169	0
51	20250305	193300	75510551	1169	1169	1169	1169	0
52	20250305	193200	75510551	1169	1169	1169	1169	0
53	20250305	193100	75510551	1169	1169	1169	1169	0
54	20250305	193000	75510551	1169	1169	1169	1169	0
55	20250305	192900	75510551	1169	1169	1169	1169	0
56	20250305	192800	75510551	1169	1169	1169	1169	0
57	20250305	192700	75510551	1169	1169	1169	1169	0
58	20250305	192600	75510551	1169	1169	1169	1169	0
59	20250305	192500	75510551	1169	1169	1169	1169	0
60	20250305	192400	75510551	1169	1169	1169	1169	0
61	20250305	192300	75510551	1169	1169	1169	1169	0
62	20250305	192200	75510551	1169	1169	1169	1169	1156
63	20250305	192100	75510551	1169	1169	1169	1169	0
64	20250305	192000	75510551	1169	1169	1169	1169	0
65	20250305	191900	75510551	1169	1169	1169	1169	0
66	20250305	191800	75510551	1169	1169	1169	1169	0
67	20250305	191700	75510551	1169	1169	1169	1169	0
68	20250305	191600	75510551	1169	1169	1169	1169	0
69	20250305	191500	75510551	1169	1169	1169	1169	0
70	20250305	191400	75510551	1169	1169	1169	1169	0
71	20250305	191300	75510551	1169	1169	1169	1169	0
72	20250305	191200	75510551	1169	1169	1169	1169	0
73	20250305	191100	75510551	1169	1169	1169	1169	0
74	20250305	191000	75510551	1169	1169	1169	1169	0
75	20250305	190900	75510551	1169	1169	1169	1169	0
76	20250305	190800	75510551	1169	1169	1169	1169	0
77	20250305	190700	75510551	1169	1169	1169	1169	0
78	20250305	190600	75510551	1169	1169	1169	1169	0
79	20250305	190500	75510551	1169	1169	1169	1169	0
80	20250305	190400	75510551	1169	1169	1169	1169	0
81	20250305	190300	75510551	1169	1169	1169	1169	0
82	20250305	190200	75510551	1169	1169	1169	1169	0
83	20250305	190100	75510551	1169	1169	1169	1169	0
84	20250305	190000	75510551	1169	1169	1169	1169	0
85	20250305	185900	75510551	1169	1169	1169	1169	0
86	20250305	185800	75510551	1169	1169	1169	1169	0
87	20250305	185700	75510551	1169	1169	1169	1169	0
88	20250305	185600	75510551	1169	1169	1169	1169	0
89	20250305	185500	75510551	1169	1169	1169	1169	0
90	20250305	185400	75510551	1169	1169	1169	1169	0
91	20250305	185300	75510551	1169	1169	1169	1169	0
92	20250305	185200	75510551	1169	1169	1169	1169	1156
93	20250305	185100	75510551	1169	1169	1169	1169	0
94	20250305	185000	75510551	1169	1169	1169	1169	0
95	20250305	184900	75510551	1169	1169	1169	1169	0
96	20250305	184800	75510551	1169	1169	1169	1169	0
97	20250305	184700	75510551	1169	1169	1169	1169	0
98	20250305	184600	75510551	1169	1169	1169	1169	0
99	20250305	184500	75510551	1169	1169	1169	1169	0
100	20250305	184400	75510551	1169	1169	1169	1169	0
101	20250305	184300	75510551	1169	1169	1169	1169	0
102	20250305	184200	75510551	1169	1169	1169	1169	0
103	20250305	184100	75510551	1169	1169	1169	1169	0
104	20250305	184000	75510551	1169	1169	1169	1169	0
105	20250305	183900	75510551	1169	1169	1169	1169	0
106	20250305	183800	75510551	1169	1169	1169	1169	0
107	20250305	183700	75510551	1169	1169	1169	1169	0
108	20250305	183600	75510551	1169	1169	1169	1169	0
109	20250305	183500	75510551	1169	1169	1169	1169	0
110	20250305	183400	75510551	1169	1169	1169	1169	0
111	20250305	183300	75510551	1169	1169	1169	1169	0
112	20250305	183200	75510551	1169	1169	1169	1169	0
113	20250305	183100	75510551	1169	1169	1169	1169	0
114	20250305	183000	75510551	1169	1169	1169	1169	0
115	20250305	182900	75510551	1169	1169	1169	1169	0
116	20250305	182800	75510551	1169	1169	1169	1169	0
117	20250305	182700	75510551	1169	1169	1169	1169	0
118	20250305	182600	75510551	1169	1169	1169	1169	0
119	20250305	182500	75510551	1169	1169	1169	1169	0
120	20250305	182400	75510551	1169	1169	1169	1169	0
121	20250305	182300	75510551	1169	1169	1169	1169	0
122	20250305	182200	75510551	1169	1169	1169	1169	1156
123	20250305	182100	75510551	1169	1169	1169	1169	0
124	20250305	182000	75510551	1169	1169	1169	1169	0
125	20250305	181900	75510551	1169	1169	1169	1169	0
126	20250305	181800	75510551	1169	1169	1169	1169	0
127	20250305	181700	75510551	1169	1169	1169	1169	0
128	20250305	181600	75510551	1169	1169	1169	1169	0
129	20250305	181500	75510551	1169	1169	1169	1169	0
130	20250305	181400	75510551	1169	1169	1169	1169	0
131	20250305	181300	75510551	1169	1169	1169	1169	0
132	20250305	181200	75510551	1169	1169	1169	1169	0
133	20250305	181100	75510551	1169	1169	1169	1169	0
134	20250305	181000	75510551	1169	1169	1169	1169	0
135	20250305	180900	75510551	1169	1169	1169	1169	0
136	20250305	180800	75510551	1169	1169	1169	1169	0
137	20250305	180700	75510551	1169	1169	1169	1169	0
138	20250305	180600	75510551	1169	1169	1169	1169	0
139	20250305	180500	75510551	1169	1169	1169	1169	0
140	20250305	180400	75510551	1169	1169	1169	1169	0
141	20250305	180300	75510551	1169	1169	1169	1169	0
142	20250305	180200	75510551	1169	1169	1169	1169	0
143	20250305	180100	75510551	1169	1169	1169	1169	0
144	20250305	180000	75510551	1169	1169	1169	1169	0
145	20250305	175900	75510551	1169	1169	1169	1169	0
146	20250305	175800	75510551	1169	1169	1169	1169	0
147	20250305	175700	75510551	1169	1169	1169	1169	0
148	20250305	175600	75510551	1169	1169	1169	1169	0
149	20250305	175500	75510551	1169	1169	1169	1169	0
150	20250305	175400	75510551	1169	1169	1169	1169	0
151	20250305	175300	75510551	1169	1169	1169	1169	0
152	20250305	175200	75510551	1169	1169	1169	1169	1156
153	20250305	175100	75510551	1169	1169	1169	1169	0
154	20250305	175000	75510551	1169	1169	1169	1169	0
155	20250305	174900	75510551	1169	1169	1169	1169	0
156	20250305	174800	75510551	1169	1169	1169	1169	0
157	20250305	174700	75510551	1169	1169	1169	1169	0
158	20250305	174600	75510551	1169	1169	1169	1169	0
159	20250305	174500	75510551	1169	1169	1169	1169	0
160	20250305	174400	75510551	1169	1169	1169	1169	0
161	20250305	174300	75510551	1169	1169	1169	1169	0
162	20250305	174200	75510551	1169	1169	1169	1169	0
163	20250305	174100	75510551	1169	1169	1169	1169	0
164	20250305	174000	75510551	1169	1169	1169	1169	0
165	20250305	173900	75510551	1169	1169	1169	1169	0
166	20250305	173800	75510551	1169	1169	1169	1169	0
167	20250305	173700	75510551	1169	1169	1169	1169	0
168	20250305	173600	75510551	1169	1169	1169	1169	0
169	20250305	173500	75510551	1169	1169	1169	1169	0
170	20250305	173400	75510551	1169	1169	1169	1169	0
171	20250305	173300	75510551	1169	1169	1169	1169	0
172	20250305	173200	75510551	1169	1169	1169	1169	0
173	20250305	173100	75510551	1169	1169	1169	1169	0
174	20250305	173000	75510551	1169	1169	1169	1169	0
175	20250305	172900	75510551	1169	1169	1169	1169	0
176	20250305	172800	75510551	1169	1169	1169	1169	0
177	20250305	172700	75510551	1169	1169	1169	1169	0
178	20250305	172600	75510551	1169	1169	1169	1169	0
179	20250305	172500	75510551	1169	1169	1169	1169	0
180	20250305	172400	75510551	1169	1169	1169	1169	0
181	20250305	172300	75510551	1169	1169	1169	1169	0
182	20250305	172200	75510551	1169	1169	1169	1169	1156
183	20250305	172100	75510551	1169	1169	1169	1169	0
184	20250305	172000	75510551	1169	1169	1169	1169	0
185	20250305	171900	75510551	1169	1169	1169	1169	0
186	20250305	171800	75510551	1169	1169	1169	1169	0
187	20250305	171700	75510551	1169	1169	1169	1169	0
188	20250305	171600	75510551	1169	1169	1169	1169	0
189	20250305	171500	75510551	1169	1169	1169	1169	0
190	20250305	171400	75510551	1169	1169	1169	1169	0
191	20250305	171300	75510551	1169	1169	1169	1169	0
192	20250305	171200	75510551	1169	1169	1169	1169	0
193	20250305	171100	75510551	1169	1169	1169	1169	0
194	20250305	171000	75510551	1169	1169	1169	1169	0
195	20250305	170900	75510551	1169	1169	1169	1169	0
196	20250305	170800	75510551	1169	1169	1169	1169	0
197	20250305	170700	75510551	1169	1169	1169	1169	0
198	20250305	170600	75510551	1169	1169	1169	1169	0
199	20250305	170500	75510551	1169	1169	1169	1169	0
200	20250305	170400	75510551	1169	1169	1169	1169	0
201	20250305	170300	75510551	1169	1169	1169	1169	0
202	20250305	170200	75510551	1169	1169	1169	1169	0
203	20250305	170100	75510551	1169	1169	1169	1169	0
204	20250305	170000	75510551	1169	1169	1169	1169	0
205	20250305	165900	75510551	1169	1169	1169	1169	0
206	20250305	165800	75510551	1169	1169	1169	1169	0
207	20250305	165700	75510551	1169	1169	1169	1169	0
208	20250305	165600	75510551	1169	1169	1169	1169	0
209	20250305	165500	75510551	1169	1169	1169	1169	0
210	20250305	165400	75510551	1169	1169	1169	1169	0
211	20250305	165300	75510551	1169	1169	1169	1169	0
212	20250305	165200	75510551	1169	1169	1169	1169	1156
213	20250305	165100	75510551	1169	1169	1169	1169	0
214	20250305	165000	75510551	1169	1169	1169	1169	0
215	20250305	164900	75510551	1169	1169	1169	1169	0
216	20250305	164800	75510551	1169	1169	1169	1169	0
217	20250305	164700	75510551	1169	1169	1169	1169	0
218	20250305	164600	75510551	1169	1169	1169	1169	0
219	20250305	164500	75510551	1169	1169	1169	1169	0
220	20250305	164400	75510551	1169	1169	1169	1169	0
221	20250305	164300	75510551	1169	1169	1169	1169	0
222	20250305	164200	75510551	1169	1169	1169	1169	0
223	20250305	164100	75510551	1169	1169	1169	1169	0
224	20250305	164000	75510551	1169	1169	1169	1169	0
225	20250305	163900	75510551	1169	1169	1169	1169	0
226	20250305	163800	75510551	1169	1169	1169	1169	0
227	20250305	163700	75510551	1169	1169	1169	1169	0
228	20250305	163600	75510551	1169	1169	1169	1169	0
229	20250305	163500	75510551	1169	1169	1169	1169	0
230	20250305	163400	75510551	1169	1169	1169	1169	0
231	20250305	163300	75510551	1169	1169	1169	1169	0
232	20250305	163200	75510551	1169	1169	1169	1169	0
233	20250305	163100	75510551	1169	1169	1169	1169	0
234	20250305	163000	75510551	1169	1169	1169	1169	0
235	20250305	162900	75510551	1169	1169	1169	1169	0
236	20250305	162800	75510551	1169	1169	1169	1169	0
237	20250305	162700	75510551	1169	1169	1169	1169	0
238	20250305	162600	75510551	1169	1169	1169	1169	0
239	20250305	162500	75510551	1169	1169	1169	1169	0
240	20250305	162400	75510551	1169	1169	1169	1169	0
241	20250305	162300	75510551	1169	1169	1169	1169	0
242	20250305	162200	75510551	1169	1169	1169	1169	1156
243	20250305	162100	75510551	1169	1169	1169	1169	0
244	20250305	162000	75510551	1169	1169	1169	1169	0
245	20250305	161900	75510551	1169	1169	1169	1169	0
246	20250305	161800	75510551	1169	1169	1169	1169	0
247	20250305	161700	75510551	1169	1169	1169	1169	0
248	20250305	161600	75510551	1169	1169	1169	1169	0
249	20250305	161500	75510551	1169	1169	1169	1169	0
250	20250305	161400	75510551	1169	1169	1169	1169	0
251	20250305	161300	75510551	1169	1169	1169	1169	0
252	20250305	161200	75510551	1169	1169	1169	1169	0
253	20250305	161100	75510551	1169	1169	1169	1169	0
254	20250305	161000	75510551	1169	1169	1169	1169	0
255	20250305	160900	75510551	1169	1169	1169	1169	0
256	20250305	160800	75510551	1169	1169	1169	1169	0
257	20250305	160700	75510551	1169	1169	1169	1169	0
258	20250305	160600	75510551	1169	1169	1169	1169	0
259	20250305	160500	75510551	1169	1169	1169	1169	0
260	20250305	160400	75510551	1169	1169	1169	1169	0
261	20250305	160300	75510551	1169	1169	1169	1169	0
262	20250305	160200	75510551	1169	1169	1169	1169	0
263	20250305	160100	75510551	1169	1169	1169	1169	0
264	20250305	160000	75510551	1169	1169	1169	1169	0
265	20250305	155900	75510551	1169	1169	1169	1169	0
266	20250305	155800	75510551	1169	1169	1169	1169	0
267	20250305	155700	75510551	1169	1169	1169	1169	0
268	20250305	155600	75510551	1169	1169	1169	1169	0
269	20250305	155500	75510551	1169	1169	1169	1169	0
270	20250305	155400	75510551	1169	1169	1169	1169	0
271	20250305	155300	75510551	1169	1169	1169	1169	0
272	20250305	155200	75510551	1169	1169	1169	1169	1156
273	20250305	155100	75510551	1169	1169	1169	1169	0
274	20250305	155000	75510551	1169	1169	1169	1169	0
275	20250305	154900	75510551	1169	1169	1169	1169	0
276	20250305	154800	75510551	1169	1169	1169	1169	0
277	20250305	154700	75510551	1169	1169	1169	1169	0
278	20250305	154600	75510551	1169	1169	1169	1169	0
279	20250305	154500	75510551	1169	1169	1169	1169	0
280	20250305	154400	75510551	1169	1169	1169	1169	0
281	20250305	154300	75510551	1169	1169	1169	1169	0
282	20250305	154200	75510551	1169	1169	1169	1169	0
283	20250305	154100	75510551	1169	1169	1169	1169	0
284	20250305	154000	75510551	1169	1169	1169	1169	0
285	20250305	153900	75510551	1169	1169	1169	1169	0
286	20250305	153800	75510551	1169	1169	1169	1169	0
287	20250305	153700	75510551	1169	1169	1169	1169	0
288	20250305	153600	75510551	1169	1169	1169	1169	0
289	20250305	153500	75510551	1169	1169	1169	1169	0
290	20250305	153400	75510551	1169	1169	1169	1169	0
291	20250305	153300	75510551	1169	1169	1169	1169	0
292	20250305	153200	75510551	1169	1169	1169	1169	0
293	20250305	153100	75510551	1169	1169	1169	1169	0
294	20250305	153000	75510551	1169	1169	1169	1169	1156
295	20250305	152900	74159187	1168	1168	1168	1168	0
296	20250305	152800	74159187	1168	1168	1168	1168	0
297	20250305	152700	74159187	1168	1168	1168	1168	0
298	20250305	152600	74159187	1168	1168	1168	1168	0
299	20250305	152500	74159187	1168	1168	1168	1168	0
300	20250305	152400	74159187	1168	1168	1168	1168	0
301	20250305	152300	74159187	1168	1168	1168	1168	0
302	20250305	152200	74159187	1168	1168	1168	1168	0
303	20250305	152100	74159187	1168	1168	1168	1168	0
304	20250305	152000	74159187	1168	1168	1168	1168	0
305	20250305	151900	74159187	1168	1168	1168	1168	0
306	20250305	151800	74159187	1168	1165	1168	1165	90
307	20250305	151700	74054334	1168	1168	1168	1168	0
308	20250305	151600	74054334	1168	1166	1168	1166	153
309	20250305	151500	73875934	1166	1165	1166	1165	25
310	20250305	151400	73846808	1166	1166	1166	1166	118
311	20250305	151300	73709220	1166	1166	1166	1166	0
312	20250305	151200	73709220	1166	1165	1166	1160	180
313	20250305	151100	73500241	1166	1166	1166	1166	0
314	20250305	151000	73500241	1166	1166	1166	1166	0
315	20250305	150900	73500241	1166	1166	1166	1166	3
316	20250305	150800	73496743	1166	1166	1166	1166	49
317	20250305	150700	73439609	1166	1166	1166	1166	1
318	20250305	150600	73438443	1160	1160	1160	1160	34
319	20250305	150500	73399003	1166	1166	1166	1166	10
320	20250305	150400	73387343	1166	1166	1166	1166	0
321	20250305	150300	73387343	1166	1166	1166	1166	1
322	20250305	150200	73386177	1165	1165	1165	1165	0
323	20250305	150100	73386177	1165	1165	1165	1165	144
324	20250305	150000	73218417	1165	1165	1165	1165	0
325	20250305	145900	73218417	1165	1165	1165	1165	0
326	20250305	145800	73218417	1165	1165	1165	1165	0
327	20250305	145700	73218417	1165	1165	1165	1165	0
328	20250305	145600	73218417	1165	1160	1165	1160	78
329	20250305	145500	73127927	1166	1166	1166	1166	0
330	20250305	145400	73127927	1166	1166	1166	1166	10
331	20250305	145300	73116267	1160	1166	1166	1160	5142
332	20250305	145200	67125771	1168	1168	1168	1168	2
333	20250305	145100	67123435	1167	1167	1167	1167	278
334	20250305	145000	66799009	1165	1165	1165	1165	0
335	20250305	144900	66799009	1165	1165	1165	1165	0
336	20250305	144800	66799009	1165	1165	1165	1165	279
337	20250305	144700	66473974	1165	1165	1165	1165	0
338	20250305	144600	66473974	1165	1165	1165	1165	0
339	20250305	144500	66473974	1165	1165	1165	1165	0
340	20250305	144400	66473974	1165	1165	1165	1165	0
341	20250305	144300	66473974	1165	1165	1165	1165	0
342	20250305	144200	66473974	1165	1166	1166	1165	33
343	20250305	144100	66435528	1167	1167	1167	1167	0
344	20250305	144000	66435528	1167	1167	1167	1167	0
345	20250305	143900	66435528	1167	1167	1167	1167	0
346	20250305	143800	66435528	1167	1167	1167	1167	1
347	20250305	143700	66434361	1167	1167	1167	1167	0
348	20250305	143600	66434361	1167	1167	1167	1167	0
349	20250305	143500	66434361	1167	1167	1167	1167	1
350	20250305	143400	66433194	1168	1168	1168	1168	0
351	20250305	143300	66433194	1168	1168	1168	1168	0
352	20250305	143200	66433194	1168	1168	1168	1168	0
353	20250305	143100	66433194	1168	1168	1168	1168	0
354	20250305	143000	66433194	1168	1168	1168	1168	0
355	20250305	142900	66433194	1168	1168	1168	1168	1
356	20250305	142800	66432026	1168	1168	1168	1168	0
357	20250305	142700	66432026	1168	1168	1168	1168	0
358	20250305	142600	66432026	1168	1168	1168	1168	0
359	20250305	142500	66432026	1168	1168	1168	1168	0
360	20250305	142400	66432026	1168	1168	1168	1168	0
361	20250305	142300	66432026	1168	1167	1168	1167	516
362	20250305	142200	65829366	1166	1165	1166	1165	516
363	20250305	142100	65227882	1160	1160	1160	1160	0
364	20250305	142000	65227882	1160	1160	1160	1160	0
365	20250305	141900	65227882	1160	1160	1160	1160	0
366	20250305	141800	65227882	1160	1160	1160	1160	0
367	20250305	141700	65227882	1160	1166	1166	1160	12
368	20250305	141600	65213950	1160	1163	1163	1158	5827
369	20250305	141500	58457333	1169	1169	1169	1169	2
370	20250305	141400	58454995	1168	1168	1168	1168	0
371	20250305	141300	58454995	1168	1168	1168	1168	0
372	20250305	141200	58454995	1168	1168	1168	1168	0
373	20250305	141100	58454995	1168	1168	1168	1168	550
374	20250305	141000	57812595	1160	1160	1160	1160	0
375	20250305	140900	57812595	1160	1160	1160	1160	1
376	20250305	140800	57811435	1159	1159	1159	1159	0
377	20250305	140700	57811435	1159	1159	1159	1159	0
378	20250305	140600	57811435	1159	1159	1159	1159	0
379	20250305	140500	57811435	1159	1163	1163	1158	3389
380	20250305	140400	53875026	1172	1172	1172	1172	0
381	20250305	140300	53875026	1172	1172	1172	1172	0
382	20250305	140200	53875026	1172	1172	1172	1172	0
383	20250305	140100	53875026	1172	1172	1172	1172	0
384	20250305	140000	53875026	1172	1172	1172	1172	0
385	20250305	135900	53875026	1172	1172	1172	1172	0
386	20250305	135800	53875026	1172	1167	1172	1167	650
387	20250305	135700	53116098	1159	1166	1167	1159	202
388	20250305	135600	52880561	1157	1166	1167	1157	2310
389	20250305	135500	50203086	1166	1164	1166	1164	1500
390	20250305	135400	48456743	1164	1164	1164	1164	0
391	20250305	135300	48456743	1164	1164	1164	1164	0
392	20250305	135200	48456743	1164	1164	1164	1164	0
393	20250305	135100	48456743	1164	1164	1164	1164	1
394	20250305	135000	48455579	1158	1158	1158	1158	0
395	20250305	134900	48455579	1158	1158	1158	1158	28
396	20250305	134800	48423155	1158	1158	1158	1158	0
397	20250305	134700	48423155	1158	1161	1161	1158	3179
398	20250305	134600	44738189	1161	1161	1161	1161	0
399	20250305	134500	44738189	1161	1161	1161	1161	0
400	20250305	134400	44738189	1161	1161	1161	1159	3508
401	20250305	134300	40669339	1165	1165	1165	1165	0
402	20250305	134200	40669339	1165	1165	1165	1165	10
403	20250305	134100	40657689	1160	1160	1160	1160	0
404	20250305	134000	40657689	1160	1160	1160	1160	0
405	20250305	133900	40657689	1160	1160	1160	1160	410
406	20250305	133800	40182089	1162	1162	1162	1160	1212
407	20250305	133700	38774001	1163	1163	1163	1163	0
408	20250305	133600	38774001	1163	1163	1163	1163	0
409	20250305	133500	38774001	1163	1163	1163	1163	4
410	20250305	133400	38769349	1164	1164	1164	1164	10
411	20250305	133300	38757709	1164	1164	1164	1164	0
412	20250305	133200	38757709	1164	1164	1164	1164	0
413	20250305	133100	38757709	1164	1164	1164	1164	0
414	20250305	133000	38757709	1164	1164	1164	1164	40
415	20250305	132900	38711149	1165	1165	1165	1165	0
416	20250305	132800	38711149	1165	1165	1165	1165	2
417	20250305	132700	38708819	1164	1164	1164	1164	0
418	20250305	132600	38708819	1164	1164	1164	1164	0
419	20250305	132500	38708819	1164	1165	1165	1164	53
420	20250305	132400	38647077	1165	1165	1165	1165	1
421	20250305	132300	38645912	1165	1165	1165	1165	2
422	20250305	132200	38643582	1165	1165	1165	1165	0
423	20250305	132100	38643582	1165	1165	1165	1165	28
424	20250305	132000	38610962	1166	1166	1166	1166	0
425	20250305	131900	38610962	1166	1166	1166	1166	0
426	20250305	131800	38610962	1166	1166	1166	1166	0
427	20250305	131700	38610962	1166	1166	1166	1166	0
428	20250305	131600	38610962	1166	1166	1166	1166	1
429	20250305	131500	38609796	1166	1166	1166	1166	5
430	20250305	131400	38603966	1165	1165	1165	1165	0
431	20250305	131300	38603966	1165	1165	1165	1165	0
432	20250305	131200	38603966	1165	1165	1165	1165	0
433	20250305	131100	38603966	1165	1165	1165	1165	2
434	20250305	131000	38601636	1165	1165	1165	1165	0
435	20250305	130900	38601636	1165	1166	1166	1165	335
436	20250305	130800	38211061	1165	1165	1165	1165	0
437	20250305	130700	38211061	1165	1165	1165	1165	0
438	20250305	130600	38211061	1165	1165	1165	1165	0
439	20250305	130500	38211061	1165	1165	1165	1165	0
440	20250305	130400	38211061	1165	1165	1165	1165	0
441	20250305	130300	38211061	1165	1165	1165	1165	0
442	20250305	130200	38211061	1165	1165	1165	1165	0
443	20250305	130100	38211061	1165	1165	1165	1165	0
444	20250305	130000	38211061	1165	1165	1165	1165	4
445	20250305	125900	38206401	1166	1166	1166	1166	0
446	20250305	125800	38206401	1166	1166	1166	1164	32
447	20250305	125700	38169111	1167	1167	1167	1167	4
448	20250305	125600	38164443	1168	1168	1168	1168	4
449	20250305	125500	38159771	1167	1168	1168	1167	10
450	20250305	125400	38148095	1168	1168	1168	1168	2
451	20250305	125300	38145759	1167	1167	1167	1167	0
452	20250305	125200	38145759	1167	1167	1167	1167	4
453	20250305	125100	38141091	1167	1167	1167	1167	0
454	20250305	125000	38141091	1167	1168	1168	1167	6
455	20250305	124900	38134087	1167	1167	1168	1162	68
456	20250305	124800	38054717	1167	1167	1167	1167	2
457	20250305	124700	38052383	1168	1168	1168	1168	4
458	20250305	124600	38047711	1160	1160	1160	1160	0
459	20250305	124500	38047711	1160	1160	1160	1160	0
460	20250305	124400	38047711	1160	1160	1160	1160	0
461	20250305	124300	38047711	1160	1160	1160	1160	0
462	20250305	124200	38047711	1160	1160	1160	1160	556
463	20250305	124100	37402751	1160	1161	1161	1160	2532
464	20250305	124000	34464828	1161	1161	1161	1161	4
465	20250305	123900	34460184	1161	1161	1161	1161	0
466	20250305	123800	34460184	1161	1161	1161	1161	0
467	20250305	123700	34460184	1161	1161	1161	1161	0
468	20250305	123600	34460184	1161	1162	1162	1161	1782
469	20250305	123500	32391133	1171	1171	1171	1171	0
470	20250305	123400	32391133	1171	1171	1171	1171	10
471	20250305	123300	32379423	1171	1171	1171	1171	1
472	20250305	123200	32378252	1171	1171	1171	1171	1
473	20250305	123100	32377081	1171	1171	1171	1171	3
474	20250305	123000	32373568	1162	1162	1162	1162	0
475	20250305	122900	32373568	1162	1168	1168	1161	1403
476	20250305	122800	30742871	1170	1170	1170	1170	100
477	20250305	122700	30625871	1169	1170	1170	1169	241
478	20250305	122600	30343905	1172	1172	1172	1172	85
479	20250305	122500	30244285	1170	1171	1171	1170	114
480	20250305	122400	30110903	1170	1170	1170	1170	0
481	20250305	122300	30110903	1170	1170	1170	1170	0
482	20250305	122200	30110903	1170	1170	1170	1170	0
483	20250305	122100	30110903	1170	1170	1170	1170	0
484	20250305	122000	30110903	1170	1170	1170	1170	0
485	20250305	121900	30110903	1170	1170	1170	1170	0
486	20250305	121800	30110903	1170	1170	1170	1170	0
487	20250305	121700	30110903	1170	1170	1170	1170	0
488	20250305	121600	30110903	1170	1170	1170	1170	0
489	20250305	121500	30110903	1170	1170	1170	1170	2
490	20250305	121400	30108563	1169	1169	1169	1169	0
491	20250305	121300	30108563	1169	1169	1169	1169	2
492	20250305	121200	30106225	1169	1170	1170	1169	7
493	20250305	121100	30098038	1172	1172	1172	1172	0
494	20250305	121000	30098038	1172	1172	1172	1172	5
495	20250305	120900	30092178	1167	1167	1167	1167	0
496	20250305	120800	30092178	1167	1167	1167	1167	0
497	20250305	120700	30092178	1167	1168	1168	1167	10
498	20250305	120600	30080506	1172	1172	1172	1172	3
499	20250305	120500	30076990	1169	1169	1169	1169	0
500	20250305	120400	30076990	1169	1170	1170	1169	12
501	20250305	120300	30062952	1170	1170	1170	1170	2
502	20250305	120200	30060612	1172	1172	1172	1172	6
503	20250305	120100	30053580	1170	1170	1170	1170	0
504	20250305	120000	30053580	1170	1170	1170	1170	2
505	20250305	115900	30051240	1172	1172	1172	1172	0
506	20250305	115800	30051240	1172	1172	1172	1172	0
507	20250305	115700	30051240	1172	1168	1172	1168	260
508	20250305	115600	29747549	1168	1168	1168	1168	12
509	20250305	115500	29733533	1167	1168	1168	1167	241
510	20250305	115400	29452284	1167	1167	1167	1166	16
511	20250305	115300	29433614	1168	1168	1168	1168	0
512	20250305	115200	29433614	1168	1168	1168	1168	0
513	20250305	115100	29433614	1168	1168	1168	1168	0
514	20250305	115000	29433614	1168	1168	1168	1168	0
515	20250305	114900	29433614	1168	1168	1168	1168	0
516	20250305	114800	29433614	1168	1170	1170	1161	1616
517	20250305	114700	27552597	1171	1171	1171	1171	0
518	20250305	114600	27552597	1171	1171	1171	1171	0
519	20250305	114500	27552597	1171	1171	1171	1171	8
520	20250305	114400	27543229	1170	1170	1170	1170	0
521	20250305	114300	27543229	1170	1170	1170	1170	4
522	20250305	114200	27538549	1168	1168	1168	1168	0
523	20250305	114100	27538549	1168	1168	1168	1168	0
524	20250305	114000	27538549	1168	1168	1168	1168	0
525	20250305	113900	27538549	1168	1168	1168	1168	0
526	20250305	113800	27538549	1168	1168	1168	1168	0
527	20250305	113700	27538549	1168	1168	1168	1168	0
528	20250305	113600	27538549	1168	1168	1168	1168	0
529	20250305	113500	27538549	1168	1168	1168	1168	17
530	20250305	113400	27518693	1168	1168	1168	1168	0
531	20250305	113300	27518693	1168	1168	1168	1168	0
532	20250305	113200	27518693	1168	1168	1168	1168	0
533	20250305	113100	27518693	1168	1168	1168	1168	11
534	20250305	113000	27505845	1169	1169	1169	1169	0
535	20250305	112900	27505845	1169	1169	1169	1169	0
536	20250305	112800	27505845	1169	1169	1169	1169	0
537	20250305	112700	27505845	1169	1169	1169	1169	0
538	20250305	112600	27505845	1169	1169	1169	1169	0
539	20250305	112500	27505845	1169	1169	1169	1169	0
540	20250305	112400	27505845	1169	1169	1169	1169	0
541	20250305	112300	27505845	1169	1169	1169	1169	0
542	20250305	112200	27505845	1169	1169	1169	1169	100
543	20250305	112100	27388945	1169	1169	1169	1169	7
544	20250305	112000	27380762	1169	1169	1169	1169	0
545	20250305	111900	27380762	1169	1169	1169	1169	6
546	20250305	111800	27373748	1170	1170	1170	1170	3
547	20250305	111700	27370238	1171	1171	1171	1171	2
548	20250305	111600	27367896	1172	1172	1172	1172	0
549	20250305	111500	27367896	1172	1172	1172	1172	10
550	20250305	111400	27356176	1172	1172	1172	1172	17
551	20250305	111300	27336252	1170	1170	1170	1170	0
552	20250305	111200	27336252	1170	1170	1170	1170	0
553	20250305	111100	27336252	1170	1170	1170	1170	0
554	20250305	111000	27336252	1170	1170	1170	1170	0
555	20250305	110900	27336252	1170	1170	1170	1170	2
556	20250305	110800	27333912	1170	1170	1170	1170	3
557	20250305	110700	27330402	1167	1167	1167	1167	0
558	20250305	110600	27330402	1167	1167	1167	1167	0
559	20250305	110500	27330402	1167	1167	1167	1167	0
560	20250305	110400	27330402	1167	1167	1167	1167	0
561	20250305	110300	27330402	1167	1167	1167	1167	0
562	20250305	110200	27330402	1167	1167	1167	1167	6
563	20250305	110100	27323400	1168	1168	1168	1168	0
564	20250305	110000	27323400	1168	1168	1168	1168	0
565	20250305	105900	27323400	1168	1168	1168	1168	0
566	20250305	105800	27323400	1168	1168	1168	1168	0
567	20250305	105700	27323400	1168	1168	1168	1168	0
568	20250305	105600	27323400	1168	1168	1168	1168	1
569	20250305	105500	27322232	1170	1170	1170	1170	0
570	20250305	105400	27322232	1170	1170	1170	1170	0
571	20250305	105300	27322232	1170	1169	1170	1169	11
572	20250305	105200	27309372	1170	1170	1170	1170	100
573	20250305	105100	27192372	1170	1166	1170	1166	468
574	20250305	105000	26646648	1166	1166	1166	1166	4
575	20250305	104900	26641984	1166	1165	1166	1165	22
576	20250305	104800	26616351	1166	1166	1166	1166	34
577	20250305	104700	26576707	1166	1166	1166	1166	23
578	20250305	104600	26549889	1164	1164	1164	1164	80
579	20250305	104500	26456769	1166	1166	1166	1166	17
580	20250305	104400	26436947	1166	1166	1166	1166	0
581	20250305	104300	26436947	1166	1166	1166	1166	1
582	20250305	104200	26435781	1166	1166	1166	1166	70
583	20250305	104100	26354161	1165	1166	1166	1165	102
584	20250305	104000	26235272	1164	1164	1165	1164	662
585	20250305	103900	25464694	1163	1163	1163	1163	1
586	20250305	103800	25463531	1162	1162	1162	1162	0
587	20250305	103700	25463531	1162	1162	1162	1162	0
588	20250305	103600	25463531	1162	1162	1162	1162	0
589	20250305	103500	25463531	1162	1162	1162	1162	20
590	20250305	103400	25440291	1162	1162	1162	1162	1
591	20250305	103300	25439129	1162	1162	1162	1162	0
592	20250305	103200	25439129	1162	1162	1162	1162	0
593	20250305	103100	25439129	1162	1162	1162	1162	0
594	20250305	103000	25439129	1162	1166	1166	1162	13
595	20250305	102900	25423991	1162	1162	1162	1162	0
596	20250305	102800	25423991	1162	1166	1166	1162	1031
597	20250305	102700	24225789	1166	1162	1166	1162	35
598	20250305	102600	24185079	1162	1162	1165	1162	143
599	20250305	102500	24018749	1162	1161	1162	1161	501
600	20250305	102400	23436935	1161	1162	1162	1161	177
601	20250305	102300	23231436	1160	1166	1166	1160	73
602	20250305	102200	23146716	1160	1160	1160	1160	0
603	20250305	102100	23146716	1160	1161	1161	1160	1265
604	20250305	102000	21678313	1160	1166	1166	1160	3769
605	20250305	101900	17296467	1166	1166	1166	1166	0
606	20250305	101800	17296467	1166	1166	1166	1166	0
607	20250305	101700	17296467	1166	1172	1172	1165	2148
608	20250305	101600	14791592	1173	1173	1173	1173	0
609	20250305	101500	14791592	1173	1173	1173	1173	0
610	20250305	101400	14791592	1173	1173	1173	1173	2
611	20250305	101300	14789246	1172	1172	1172	1172	0
612	20250305	101200	14789246	1172	1172	1172	1172	0
613	20250305	101100	14789246	1172	1174	1174	1172	306
614	20250305	101000	14430214	1173	1173	1173	1173	0
615	20250305	100900	14430214	1173	1173	1173	1173	0
616	20250305	100800	14430214	1173	1173	1173	1173	0
617	20250305	100700	14430214	1173	1185	1185	1173	7
618	20250305	100600	14421979	1174	1174	1174	1174	330
619	20250305	100500	14034559	1174	1174	1174	1174	0
620	20250305	100400	14034559	1174	1174	1174	1174	2
621	20250305	100300	14032211	1174	1174	1174	1174	24
622	20250305	100200	14004035	1173	1174	1174	1173	255
623	20250305	100100	13704756	1174	1174	1174	1174	0
624	20250305	100000	13704756	1174	1174	1174	1174	27
625	20250305	095900	13673058	1174	1174	1174	1174	9
626	20250305	095800	13662492	1186	1186	1186	1186	0
627	20250305	095700	13662492	1186	1186	1186	1186	0
628	20250305	095600	13662492	1186	1174	1186	1174	402
629	20250305	095500	13190376	1173	1173	1173	1173	209
630	20250305	095400	12945219	1173	1173	1173	1173	0
631	20250305	095300	12945219	1173	1173	1173	1173	3
632	20250305	095200	12941700	1173	1173	1173	1173	2
633	20250305	095100	12939354	1173	1173	1173	1173	14
634	20250305	095000	12922932	1166	1172	1172	1166	1146
635	20250305	094900	11584694	1173	1173	1173	1173	5
636	20250305	094800	11578829	1171	1171	1171	1171	0
637	20250305	094700	11578829	1171	1173	1173	1171	3
638	20250305	094600	11575313	1173	1173	1173	1173	0
639	20250305	094500	11575313	1173	1173	1173	1173	2
640	20250305	094400	11572967	1167	1168	1168	1167	358
641	20250305	094300	11155062	1170	1170	1170	1170	0
642	20250305	094200	11155062	1170	1174	1174	1170	956
643	20250305	094100	10034690	1174	1174	1174	1174	0
644	20250305	094000	10034690	1174	1174	1174	1174	1
645	20250305	093900	10033516	1173	1173	1173	1173	0
646	20250305	093800	10033516	1173	1173	1173	1173	0
647	20250305	093700	10033516	1173	1175	1175	1173	14
648	20250305	093600	10017088	1176	1177	1177	1176	6
649	20250305	093500	10010030	1178	1178	1178	1178	101
650	20250305	093400	9891052	1178	1178	1178	1178	0
651	20250305	093300	9891052	1178	1179	1179	1178	20
652	20250305	093200	9867488	1179	1179	1179	1179	318
653	20250305	093100	9492566	1179	1179	1179	1179	0
654	20250305	093000	9492566	1179	1179	1179	1179	2
655	20250305	092900	9490208	1179	1179	1179	1179	0
656	20250305	092800	9490208	1179	1179	1179	1179	70
657	20250305	092700	9407678	1179	1179	1179	1179	4
658	20250305	092600	9402962	1180	1180	1180	1180	12
659	20250305	092500	9388802	1180	1180	1180	1180	1
660	20250305	092400	9387622	1180	1180	1180	1180	0
661	20250305	092300	9387622	1180	1178	1180	1173	54
662	20250305	092200	9324212	1179	1181	1181	1179	6
663	20250305	092100	9317132	1182	1183	1183	1182	8
664	20250305	092000	9307674	1185	1185	1185	1185	9
665	20250305	091900	9297009	1185	1178	1185	1178	132
666	20250305	091800	9141144	1178	1178	1178	1178	0
667	20250305	091700	9141144	1178	1180	1180	1178	68
668	20250305	091600	9060968	1180	1180	1180	1180	0
669	20250305	091500	9060968	1180	1182	1182	1180	9
670	20250305	091400	9050341	1184	1184	1184	1184	1
671	20250305	091300	9049157	1185	1185	1185	1185	1
672	20250305	091200	9047972	1171	1175	1186	1171	350
673	20250305	091100	8636687	1175	1167	1175	1167	397
674	20250305	091000	8172860	1167	1170	1170	1166	289
675	20250305	090900	7835635	1168	1168	1168	1168	2
676	20250305	090800	7833299	1165	1165	1165	1165	0
677	20250305	090700	7833299	1165	1193	1193	1165	2540
678	20250305	090600	4873865	1165	1181	1193	1165	2470
679	20250305	090500	1970553	1181	1182	1182	1181	68
680	20250305	090400	1890220	1182	1182	1182	1181	317
681	20250305	090300	1515543	1181	1194	1194	1181	1093
682	20250305	090200	218427	1206	1206	1206	1206	0
683	20250305	090100	218427	1206	1206	1206	1206	1
684	20250305	090000	217221	1187	1187	1187	1187	183