KissMeData/354200/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	212900	70333276	1700	1700	1700	1700	1880
3	20250306	212800	70333276	1700	1700	1700	1700	0
4	20250306	212700	70333276	1700	1700	1700	1700	0
5	20250306	212600	70333276	1700	1700	1700	1700	0
6	20250306	212500	70333276	1700	1700	1700	1700	0
7	20250306	212400	70333276	1700	1700	1700	1700	0
8	20250306	212300	70333276	1700	1700	1700	1700	0
9	20250306	212200	70333276	1700	1700	1700	1700	0
10	20250306	212100	70333276	1700	1700	1700	1700	0
11	20250306	212000	70333276	1700	1700	1700	1700	0
12	20250306	211900	70333276	1700	1700	1700	1700	0
13	20250306	211800	70333276	1700	1700	1700	1700	0
14	20250306	211700	70333276	1700	1700	1700	1700	0
15	20250306	211600	70333276	1700	1700	1700	1700	0
16	20250306	211500	70333276	1700	1700	1700	1700	0
17	20250306	211400	70333276	1700	1700	1700	1700	0
18	20250306	211300	70333276	1700	1700	1700	1700	0
19	20250306	211200	70333276	1700	1700	1700	1700	0
20	20250306	211100	70333276	1700	1700	1700	1700	0
21	20250306	211000	70333276	1700	1700	1700	1700	0
22	20250306	210900	70333276	1700	1700	1700	1700	0
23	20250306	210800	70333276	1700	1700	1700	1700	0
24	20250306	210700	70333276	1700	1700	1700	1700	0
25	20250306	210600	70333276	1700	1700	1700	1700	0
26	20250306	210500	70333276	1700	1700	1700	1700	0
27	20250306	210400	70333276	1700	1700	1700	1700	0
28	20250306	210300	70333276	1700	1700	1700	1700	0
29	20250306	210200	70333276	1700	1700	1700	1700	0
30	20250306	210100	70333276	1700	1700	1700	1700	0
31	20250306	210000	70333276	1700	1700	1700	1700	0
32	20250306	205900	70333276	1700	1700	1700	1700	1880
33	20250306	205800	70333276	1700	1700	1700	1700	0
34	20250306	205700	70333276	1700	1700	1700	1700	0
35	20250306	205600	70333276	1700	1700	1700	1700	0
36	20250306	205500	70333276	1700	1700	1700	1700	0
37	20250306	205400	70333276	1700	1700	1700	1700	0
38	20250306	205300	70333276	1700	1700	1700	1700	0
39	20250306	205200	70333276	1700	1700	1700	1700	0
40	20250306	205100	70333276	1700	1700	1700	1700	0
41	20250306	205000	70333276	1700	1700	1700	1700	0
42	20250306	204900	70333276	1700	1700	1700	1700	0
43	20250306	204800	70333276	1700	1700	1700	1700	0
44	20250306	204700	70333276	1700	1700	1700	1700	0
45	20250306	204600	70333276	1700	1700	1700	1700	0
46	20250306	204500	70333276	1700	1700	1700	1700	0
47	20250306	204400	70333276	1700	1700	1700	1700	0
48	20250306	204300	70333276	1700	1700	1700	1700	0
49	20250306	204200	70333276	1700	1700	1700	1700	0
50	20250306	204100	70333276	1700	1700	1700	1700	0
51	20250306	204000	70333276	1700	1700	1700	1700	0
52	20250306	203900	70333276	1700	1700	1700	1700	0
53	20250306	203800	70333276	1700	1700	1700	1700	0
54	20250306	203700	70333276	1700	1700	1700	1700	0
55	20250306	203600	70333276	1700	1700	1700	1700	0
56	20250306	203500	70333276	1700	1700	1700	1700	0
57	20250306	203400	70333276	1700	1700	1700	1700	0
58	20250306	203300	70333276	1700	1700	1700	1700	0
59	20250306	203200	70333276	1700	1700	1700	1700	0
60	20250306	203100	70333276	1700	1700	1700	1700	0
61	20250306	203000	70333276	1700	1700	1700	1700	0
62	20250306	202900	70333276	1700	1700	1700	1700	1880
63	20250306	202800	70333276	1700	1700	1700	1700	0
64	20250306	202700	70333276	1700	1700	1700	1700	0
65	20250306	202600	70333276	1700	1700	1700	1700	0
66	20250306	202500	70333276	1700	1700	1700	1700	0
67	20250306	202400	70333276	1700	1700	1700	1700	0
68	20250306	202300	70333276	1700	1700	1700	1700	0
69	20250306	202200	70333276	1700	1700	1700	1700	0
70	20250306	202100	70333276	1700	1700	1700	1700	0
71	20250306	202000	70333276	1700	1700	1700	1700	0
72	20250306	201900	70333276	1700	1700	1700	1700	0
73	20250306	201800	70333276	1700	1700	1700	1700	0
74	20250306	201700	70333276	1700	1700	1700	1700	0
75	20250306	201600	70333276	1700	1700	1700	1700	0
76	20250306	201500	70333276	1700	1700	1700	1700	0
77	20250306	201400	70333276	1700	1700	1700	1700	0
78	20250306	201300	70333276	1700	1700	1700	1700	0
79	20250306	201200	70333276	1700	1700	1700	1700	0
80	20250306	201100	70333276	1700	1700	1700	1700	0
81	20250306	201000	70333276	1700	1700	1700	1700	0
82	20250306	200900	70333276	1700	1700	1700	1700	0
83	20250306	200800	70333276	1700	1700	1700	1700	0
84	20250306	200700	70333276	1700	1700	1700	1700	0
85	20250306	200600	70333276	1700	1700	1700	1700	0
86	20250306	200500	70333276	1700	1700	1700	1700	0
87	20250306	200400	70333276	1700	1700	1700	1700	0
88	20250306	200300	70333276	1700	1700	1700	1700	0
89	20250306	200200	70333276	1700	1700	1700	1700	0
90	20250306	200100	70333276	1700	1700	1700	1700	0
91	20250306	200000	70333276	1700	1700	1700	1700	0
92	20250306	195900	70333276	1700	1700	1700	1700	1880
93	20250306	195800	70333276	1700	1700	1700	1700	0
94	20250306	195700	70333276	1700	1700	1700	1700	0
95	20250306	195600	70333276	1700	1700	1700	1700	0
96	20250306	195500	70333276	1700	1700	1700	1700	0
97	20250306	195400	70333276	1700	1700	1700	1700	0
98	20250306	195300	70333276	1700	1700	1700	1700	0
99	20250306	195200	70333276	1700	1700	1700	1700	0
100	20250306	195100	70333276	1700	1700	1700	1700	0
101	20250306	195000	70333276	1700	1700	1700	1700	0
102	20250306	194900	70333276	1700	1700	1700	1700	0
103	20250306	194800	70333276	1700	1700	1700	1700	0
104	20250306	194700	70333276	1700	1700	1700	1700	0
105	20250306	194600	70333276	1700	1700	1700	1700	0
106	20250306	194500	70333276	1700	1700	1700	1700	0
107	20250306	194400	70333276	1700	1700	1700	1700	0
108	20250306	194300	70333276	1700	1700	1700	1700	0
109	20250306	194200	70333276	1700	1700	1700	1700	0
110	20250306	194100	70333276	1700	1700	1700	1700	0
111	20250306	194000	70333276	1700	1700	1700	1700	0
112	20250306	193900	70333276	1700	1700	1700	1700	0
113	20250306	193800	70333276	1700	1700	1700	1700	0
114	20250306	193700	70333276	1700	1700	1700	1700	0
115	20250306	193600	70333276	1700	1700	1700	1700	0
116	20250306	193500	70333276	1700	1700	1700	1700	0
117	20250306	193400	70333276	1700	1700	1700	1700	0
118	20250306	193300	70333276	1700	1700	1700	1700	0
119	20250306	193200	70333276	1700	1700	1700	1700	0
120	20250306	193100	70333276	1700	1700	1700	1700	0
121	20250306	193000	70333276	1700	1700	1700	1700	0
122	20250306	192900	70333276	1700	1700	1700	1700	1880
123	20250306	192800	70333276	1700	1700	1700	1700	0
124	20250306	192700	70333276	1700	1700	1700	1700	0
125	20250306	192600	70333276	1700	1700	1700	1700	0
126	20250306	192500	70333276	1700	1700	1700	1700	0
127	20250306	192400	70333276	1700	1700	1700	1700	0
128	20250306	192300	70333276	1700	1700	1700	1700	0
129	20250306	192200	70333276	1700	1700	1700	1700	0
130	20250306	192100	70333276	1700	1700	1700	1700	0
131	20250306	192000	70333276	1700	1700	1700	1700	0
132	20250306	191900	70333276	1700	1700	1700	1700	0
133	20250306	191800	70333276	1700	1700	1700	1700	0
134	20250306	191700	70333276	1700	1700	1700	1700	0
135	20250306	191600	70333276	1700	1700	1700	1700	0
136	20250306	191500	70333276	1700	1700	1700	1700	0
137	20250306	191400	70333276	1700	1700	1700	1700	0
138	20250306	191300	70333276	1700	1700	1700	1700	0
139	20250306	191200	70333276	1700	1700	1700	1700	0
140	20250306	191100	70333276	1700	1700	1700	1700	0
141	20250306	191000	70333276	1700	1700	1700	1700	0
142	20250306	190900	70333276	1700	1700	1700	1700	0
143	20250306	190800	70333276	1700	1700	1700	1700	0
144	20250306	190700	70333276	1700	1700	1700	1700	0
145	20250306	190600	70333276	1700	1700	1700	1700	0
146	20250306	190500	70333276	1700	1700	1700	1700	0
147	20250306	190400	70333276	1700	1700	1700	1700	0
148	20250306	190300	70333276	1700	1700	1700	1700	0
149	20250306	190200	70333276	1700	1700	1700	1700	0
150	20250306	190100	70333276	1700	1700	1700	1700	0
151	20250306	190000	70333276	1700	1700	1700	1700	0
152	20250306	185900	70333276	1700	1700	1700	1700	1880
153	20250306	185800	70333276	1700	1700	1700	1700	0
154	20250306	185700	70333276	1700	1700	1700	1700	0
155	20250306	185600	70333276	1700	1700	1700	1700	0
156	20250306	185500	70333276	1700	1700	1700	1700	0
157	20250306	185400	70333276	1700	1700	1700	1700	0
158	20250306	185300	70333276	1700	1700	1700	1700	0
159	20250306	185200	70333276	1700	1700	1700	1700	0
160	20250306	185100	70333276	1700	1700	1700	1700	0
161	20250306	185000	70333276	1700	1700	1700	1700	0
162	20250306	184900	70333276	1700	1700	1700	1700	0
163	20250306	184800	70333276	1700	1700	1700	1700	0
164	20250306	184700	70333276	1700	1700	1700	1700	0
165	20250306	184600	70333276	1700	1700	1700	1700	0
166	20250306	184500	70333276	1700	1700	1700	1700	0
167	20250306	184400	70333276	1700	1700	1700	1700	0
168	20250306	184300	70333276	1700	1700	1700	1700	0
169	20250306	184200	70333276	1700	1700	1700	1700	0
170	20250306	184100	70333276	1700	1700	1700	1700	0
171	20250306	184000	70333276	1700	1700	1700	1700	0
172	20250306	183900	70333276	1700	1700	1700	1700	0
173	20250306	183800	70333276	1700	1700	1700	1700	0
174	20250306	183700	70333276	1700	1700	1700	1700	0
175	20250306	183600	70333276	1700	1700	1700	1700	0
176	20250306	183500	70333276	1700	1700	1700	1700	0
177	20250306	183400	70333276	1700	1700	1700	1700	0
178	20250306	183300	70333276	1700	1700	1700	1700	0
179	20250306	183200	70333276	1700	1700	1700	1700	0
180	20250306	183100	70333276	1700	1700	1700	1700	0
181	20250306	183000	70333276	1700	1700	1700	1700	0
182	20250306	182900	70333276	1700	1700	1700	1700	1880
183	20250306	182800	70333276	1700	1700	1700	1700	0
184	20250306	182700	70333276	1700	1700	1700	1700	0
185	20250306	182600	70333276	1700	1700	1700	1700	0
186	20250306	182500	70333276	1700	1700	1700	1700	0
187	20250306	182400	70333276	1700	1700	1700	1700	0
188	20250306	182300	70333276	1700	1700	1700	1700	0
189	20250306	182200	70333276	1700	1700	1700	1700	0
190	20250306	182100	70333276	1700	1700	1700	1700	0
191	20250306	182000	70333276	1700	1700	1700	1700	0
192	20250306	181900	70333276	1700	1700	1700	1700	0
193	20250306	181800	70333276	1700	1700	1700	1700	0
194	20250306	181700	70333276	1700	1700	1700	1700	0
195	20250306	181600	70333276	1700	1700	1700	1700	0
196	20250306	181500	70333276	1700	1700	1700	1700	0
197	20250306	181400	70333276	1700	1700	1700	1700	0
198	20250306	181300	70333276	1700	1700	1700	1700	0
199	20250306	181200	70333276	1700	1700	1700	1700	0
200	20250306	181100	70333276	1700	1700	1700	1700	0
201	20250306	181000	70333276	1700	1700	1700	1700	0
202	20250306	180900	70333276	1700	1700	1700	1700	0
203	20250306	180800	70333276	1700	1700	1700	1700	0
204	20250306	180700	70333276	1700	1700	1700	1700	0
205	20250306	180600	70333276	1700	1700	1700	1700	0
206	20250306	180500	70333276	1700	1700	1700	1700	0
207	20250306	180400	70333276	1700	1700	1700	1700	0
208	20250306	180300	70333276	1700	1700	1700	1700	0
209	20250306	180200	70333276	1700	1700	1700	1700	0
210	20250306	180100	70333276	1700	1700	1700	1700	0
211	20250306	180000	70333276	1700	1700	1700	1700	0
212	20250306	175900	70333276	1700	1700	1700	1700	1880
213	20250306	175800	70333276	1700	1700	1700	1700	0
214	20250306	175700	70333276	1700	1700	1700	1700	0
215	20250306	175600	70333276	1700	1700	1700	1700	0
216	20250306	175500	70333276	1700	1700	1700	1700	0
217	20250306	175400	70333276	1700	1700	1700	1700	0
218	20250306	175300	70333276	1700	1700	1700	1700	0
219	20250306	175200	70333276	1700	1700	1700	1700	0
220	20250306	175100	70333276	1700	1700	1700	1700	0
221	20250306	175000	70333276	1700	1700	1700	1700	0
222	20250306	174900	70333276	1700	1700	1700	1700	0
223	20250306	174800	70333276	1700	1700	1700	1700	0
224	20250306	174700	70333276	1700	1700	1700	1700	0
225	20250306	174600	70333276	1700	1700	1700	1700	0
226	20250306	174500	70333276	1700	1700	1700	1700	0
227	20250306	174400	70333276	1700	1700	1700	1700	0
228	20250306	174300	70333276	1700	1700	1700	1700	0
229	20250306	174200	70333276	1700	1700	1700	1700	0
230	20250306	174100	70333276	1700	1700	1700	1700	0
231	20250306	174000	70333276	1700	1700	1700	1700	0
232	20250306	173900	70333276	1700	1700	1700	1700	0
233	20250306	173800	70333276	1700	1700	1700	1700	0
234	20250306	173700	70333276	1700	1700	1700	1700	0
235	20250306	173600	70333276	1700	1700	1700	1700	0
236	20250306	173500	70333276	1700	1700	1700	1700	0
237	20250306	173400	70333276	1700	1700	1700	1700	0
238	20250306	173300	70333276	1700	1700	1700	1700	0
239	20250306	173200	70333276	1700	1700	1700	1700	0
240	20250306	173100	70333276	1700	1700	1700	1700	0
241	20250306	173000	70333276	1700	1700	1700	1700	0
242	20250306	172900	70333276	1700	1700	1700	1700	1880
243	20250306	172800	70333276	1700	1700	1700	1700	0
244	20250306	172700	70333276	1700	1700	1700	1700	0
245	20250306	172600	70333276	1700	1700	1700	1700	0
246	20250306	172500	70333276	1700	1700	1700	1700	0
247	20250306	172400	70333276	1700	1700	1700	1700	0
248	20250306	172300	70333276	1700	1700	1700	1700	0
249	20250306	172200	70333276	1700	1700	1700	1700	0
250	20250306	172100	70333276	1700	1700	1700	1700	0
251	20250306	172000	70333276	1700	1700	1700	1700	0
252	20250306	171900	70333276	1700	1700	1700	1700	0
253	20250306	171800	70333276	1700	1700	1700	1700	0
254	20250306	171700	70333276	1700	1700	1700	1700	0
255	20250306	171600	70333276	1700	1700	1700	1700	0
256	20250306	171500	70333276	1700	1700	1700	1700	0
257	20250306	171400	70333276	1700	1700	1700	1700	0
258	20250306	171300	70333276	1700	1700	1700	1700	0
259	20250306	171200	70333276	1700	1700	1700	1700	0
260	20250306	171100	70333276	1700	1700	1700	1700	0
261	20250306	171000	70333276	1700	1700	1700	1700	0
262	20250306	170900	70333276	1700	1700	1700	1700	0
263	20250306	170800	70333276	1700	1700	1700	1700	0
264	20250306	170700	70333276	1700	1700	1700	1700	0
265	20250306	170600	70333276	1700	1700	1700	1700	0
266	20250306	170500	70333276	1700	1700	1700	1700	0
267	20250306	170400	70333276	1700	1700	1700	1700	0
268	20250306	170300	70333276	1700	1700	1700	1700	0
269	20250306	170200	70333276	1700	1700	1700	1700	0
270	20250306	170100	70333276	1700	1700	1700	1700	0
271	20250306	170000	70333276	1700	1700	1700	1700	0
272	20250306	165900	70333276	1700	1700	1700	1700	1880
273	20250306	165800	70333276	1700	1700	1700	1700	0
274	20250306	165700	70333276	1700	1700	1700	1700	0
275	20250306	165600	70333276	1700	1700	1700	1700	0
276	20250306	165500	70333276	1700	1700	1700	1700	0
277	20250306	165400	70333276	1700	1700	1700	1700	0
278	20250306	165300	70333276	1700	1700	1700	1700	0
279	20250306	165200	70333276	1700	1700	1700	1700	0
280	20250306	165100	70333276	1700	1700	1700	1700	0
281	20250306	165000	70333276	1700	1700	1700	1700	0
282	20250306	164900	70333276	1700	1700	1700	1700	0
283	20250306	164800	70333276	1700	1700	1700	1700	0
284	20250306	164700	70333276	1700	1700	1700	1700	0
285	20250306	164600	70333276	1700	1700	1700	1700	0
286	20250306	164500	70333276	1700	1700	1700	1700	0
287	20250306	164400	70333276	1700	1700	1700	1700	0
288	20250306	164300	70333276	1700	1700	1700	1700	0
289	20250306	164200	70333276	1700	1700	1700	1700	0
290	20250306	164100	70333276	1700	1700	1700	1700	0
291	20250306	164000	70333276	1700	1700	1700	1700	0
292	20250306	163900	70333276	1700	1700	1700	1700	0
293	20250306	163800	70333276	1700	1700	1700	1700	0
294	20250306	163700	70333276	1700	1700	1700	1700	0
295	20250306	163600	70333276	1700	1700	1700	1700	0
296	20250306	163500	70333276	1700	1700	1700	1700	0
297	20250306	163400	70333276	1700	1700	1700	1700	0
298	20250306	163300	70333276	1700	1700	1700	1700	0
299	20250306	163200	70333276	1700	1700	1700	1700	0
300	20250306	163100	70333276	1700	1700	1700	1700	0
301	20250306	163000	70333276	1700	1700	1700	1700	0
302	20250306	162900	70333276	1700	1700	1700	1700	1880
303	20250306	162800	70333276	1700	1700	1700	1700	0
304	20250306	162700	70333276	1700	1700	1700	1700	0
305	20250306	162600	70333276	1700	1700	1700	1700	0
306	20250306	162500	70333276	1700	1700	1700	1700	0
307	20250306	162400	70333276	1700	1700	1700	1700	0
308	20250306	162300	70333276	1700	1700	1700	1700	0
309	20250306	162200	70333276	1700	1700	1700	1700	0
310	20250306	162100	70333276	1700	1700	1700	1700	0
311	20250306	162000	70333276	1700	1700	1700	1700	0
312	20250306	161900	70333276	1700	1700	1700	1700	0
313	20250306	161800	70333276	1700	1700	1700	1700	0
314	20250306	161700	70333276	1700	1700	1700	1700	0
315	20250306	161600	70333276	1700	1700	1700	1700	0
316	20250306	161500	70333276	1700	1700	1700	1700	0
317	20250306	161400	70333276	1700	1700	1700	1700	0
318	20250306	161300	70333276	1700	1700	1700	1700	0
319	20250306	161200	70333276	1700	1700	1700	1700	0
320	20250306	161100	70333276	1700	1700	1700	1700	0
321	20250306	161000	70333276	1700	1700	1700	1700	0
322	20250306	160900	70333276	1700	1700	1700	1700	0
323	20250306	160800	70333276	1700	1700	1700	1700	0
324	20250306	160700	70333276	1700	1700	1700	1700	0
325	20250306	160600	70333276	1700	1700	1700	1700	0
326	20250306	160500	70333276	1700	1700	1700	1700	0
327	20250306	160400	70333276	1700	1700	1700	1700	0
328	20250306	160300	70333276	1700	1700	1700	1700	0
329	20250306	160200	70333276	1700	1700	1700	1700	0
330	20250306	160100	70333276	1700	1700	1700	1700	0
331	20250306	160000	70333276	1700	1700	1700	1700	0
332	20250306	155900	70333276	1700	1700	1700	1700	1880
333	20250306	155800	70333276	1700	1700	1700	1700	0
334	20250306	155700	70333276	1700	1700	1700	1700	0
335	20250306	155600	70333276	1700	1700	1700	1700	0
336	20250306	155500	70333276	1700	1700	1700	1700	0
337	20250306	155400	70333276	1700	1700	1700	1700	0
338	20250306	155300	70333276	1700	1700	1700	1700	0
339	20250306	155200	70333276	1700	1700	1700	1700	0
340	20250306	155100	70333276	1700	1700	1700	1700	0
341	20250306	155000	70333276	1700	1700	1700	1700	0
342	20250306	154900	70333276	1700	1700	1700	1700	0
343	20250306	154800	70333276	1700	1700	1700	1700	0
344	20250306	154700	70333276	1700	1700	1700	1700	0
345	20250306	154600	70333276	1700	1700	1700	1700	0
346	20250306	154500	70333276	1700	1700	1700	1700	0
347	20250306	154400	70333276	1700	1700	1700	1700	0
348	20250306	154300	70333276	1700	1700	1700	1700	0
349	20250306	154200	70333276	1700	1700	1700	1700	0
350	20250306	154100	70333276	1700	1700	1700	1700	0
351	20250306	154000	70333276	1700	1700	1700	1700	0
352	20250306	153900	70333276	1700	1700	1700	1700	0
353	20250306	153800	70333276	1700	1700	1700	1700	0
354	20250306	153700	70333276	1700	1700	1700	1700	0
355	20250306	153600	70333276	1700	1700	1700	1700	0
356	20250306	153500	70333276	1700	1700	1700	1700	0
357	20250306	153400	70333276	1700	1700	1700	1700	0
358	20250306	153300	70333276	1700	1700	1700	1700	0
359	20250306	153200	70333276	1700	1700	1700	1700	0
360	20250306	153100	70333276	1700	1700	1700	1700	0
361	20250306	153000	70333276	1700	1700	1700	1700	1880
362	20250306	152900	67137276	1699	1699	1699	1699	0
363	20250306	152800	67137276	1699	1699	1699	1699	0
364	20250306	152700	67137276	1699	1699	1699	1699	0
365	20250306	152600	67137276	1699	1699	1699	1699	0
366	20250306	152500	67137276	1699	1699	1699	1699	0
367	20250306	152400	67137276	1699	1699	1699	1699	0
368	20250306	152300	67137276	1699	1699	1699	1699	0
369	20250306	152200	67137276	1699	1699	1699	1699	0
370	20250306	152100	67137276	1699	1699	1699	1699	0
371	20250306	152000	67137276	1699	1699	1699	1699	0
372	20250306	151900	67137276	1699	1699	1699	1699	30
373	20250306	151800	67086306	1699	1699	1699	1699	134
374	20250306	151700	66858640	1699	1699	1699	1699	0
375	20250306	151600	66858640	1699	1699	1699	1699	0
376	20250306	151500	66858640	1699	1699	1699	1699	0
377	20250306	151400	66858640	1699	1699	1699	1699	0
378	20250306	151300	66858640	1699	1699	1699	1699	0
379	20250306	151200	66858640	1699	1699	1699	1699	0
380	20250306	151100	66858640	1699	1699	1699	1699	0
381	20250306	151000	66858640	1699	1699	1699	1699	114
382	20250306	150900	66664954	1699	1699	1699	1699	0
383	20250306	150800	66664954	1699	1699	1699	1699	86
384	20250306	150700	66518840	1701	1701	1701	1701	16
385	20250306	150600	66491624	1699	1699	1699	1699	0
386	20250306	150500	66491624	1699	1699	1699	1699	0
387	20250306	150400	66491624	1699	1699	1699	1699	184
388	20250306	150300	66179008	1699	1701	1701	1699	2931
389	20250306	150200	61196152	1701	1701	1701	1701	0
390	20250306	150100	61196152	1701	1701	1701	1701	0
391	20250306	150000	61196152	1701	1701	1701	1701	0
392	20250306	145900	61196152	1701	1701	1701	1701	1
393	20250306	145800	61194451	1702	1702	1702	1702	99
394	20250306	145700	61025953	1705	1705	1705	1705	0
395	20250306	145600	61025953	1705	1705	1705	1705	0
396	20250306	145500	61025953	1705	1705	1705	1705	1
397	20250306	145400	61024248	1702	1702	1702	1702	0
398	20250306	145300	61024248	1702	1702	1702	1702	99
399	20250306	145200	60855750	1708	1708	1708	1708	0
400	20250306	145100	60855750	1708	1708	1708	1708	20
401	20250306	145000	60821590	1708	1708	1708	1708	10
402	20250306	144900	60804510	1709	1709	1709	1709	0
403	20250306	144800	60804510	1709	1709	1709	1709	0
404	20250306	144700	60804510	1709	1709	1709	1709	0
405	20250306	144600	60804510	1709	1709	1709	1709	0
406	20250306	144500	60804510	1709	1709	1709	1709	0
407	20250306	144400	60804510	1709	1709	1709	1709	0
408	20250306	144300	60804510	1709	1709	1709	1709	0
409	20250306	144200	60804510	1709	1709	1709	1709	1
410	20250306	144100	60802801	1702	1702	1702	1702	0
411	20250306	144000	60802801	1702	1702	1702	1702	0
412	20250306	143900	60802801	1702	1702	1702	1702	1776
413	20250306	143800	57780049	1709	1709	1709	1709	0
414	20250306	143700	57780049	1709	1709	1709	1709	60
415	20250306	143600	57677509	1709	1709	1709	1709	80
416	20250306	143500	57540789	1708	1708	1708	1708	900
417	20250306	143400	56003589	1708	1708	1708	1708	100
418	20250306	143300	55832789	1708	1708	1708	1708	0
419	20250306	143200	55832789	1708	1708	1708	1708	0
420	20250306	143100	55832789	1708	1708	1708	1708	40
421	20250306	143000	55764469	1708	1708	1708	1708	0
422	20250306	142900	55764469	1708	1708	1708	1708	0
423	20250306	142800	55764469	1708	1708	1708	1708	40
424	20250306	142700	55696149	1708	1708	1708	1708	0
425	20250306	142600	55696149	1708	1708	1708	1708	100
426	20250306	142500	55525349	1708	1708	1708	1708	1
427	20250306	142400	55523641	1707	1707	1707	1707	0
428	20250306	142300	55523641	1707	1707	1707	1707	0
429	20250306	142200	55523641	1707	1707	1707	1707	0
430	20250306	142100	55523641	1707	1707	1707	1707	0
431	20250306	142000	55523641	1707	1707	1707	1707	83
432	20250306	141900	55381960	1706	1706	1706	1706	0
433	20250306	141800	55381960	1706	1706	1706	1706	0
434	20250306	141700	55381960	1706	1706	1706	1706	0
435	20250306	141600	55381960	1706	1706	1706	1706	48
436	20250306	141500	55300072	1705	1705	1705	1705	10
437	20250306	141400	55283022	1705	1705	1705	1705	0
438	20250306	141300	55283022	1705	1705	1705	1705	0
439	20250306	141200	55283022	1705	1705	1705	1705	32
440	20250306	141100	55228462	1701	1701	1701	1701	0
441	20250306	141000	55228462	1701	1701	1701	1701	0
442	20250306	140900	55228462	1701	1701	1701	1701	97
443	20250306	140800	55063465	1701	1701	1701	1701	26
444	20250306	140700	55019239	1704	1704	1704	1704	0
445	20250306	140600	55019239	1704	1704	1704	1704	0
446	20250306	140500	55019239	1704	1704	1704	1704	0
447	20250306	140400	55019239	1704	1704	1704	1704	95
448	20250306	140300	54857359	1705	1705	1705	1705	0
449	20250306	140200	54857359	1705	1705	1705	1705	0
450	20250306	140100	54857359	1705	1705	1705	1705	0
451	20250306	140000	54857359	1705	1705	1705	1705	0
452	20250306	135900	54857359	1705	1705	1705	1705	0
453	20250306	135800	54857359	1705	1705	1705	1705	0
454	20250306	135700	54857359	1705	1705	1705	1705	2
455	20250306	135600	54853949	1705	1705	1705	1705	0
456	20250306	135500	54853949	1705	1705	1705	1705	0
457	20250306	135400	54853949	1705	1705	1705	1705	1
458	20250306	135300	54852244	1705	1705	1705	1705	0
459	20250306	135200	54852244	1705	1705	1705	1705	0
460	20250306	135100	54852244	1705	1705	1705	1705	0
461	20250306	135000	54852244	1705	1705	1705	1705	0
462	20250306	134900	54852244	1705	1705	1705	1705	0
463	20250306	134800	54852244	1705	1705	1705	1705	0
464	20250306	134700	54852244	1705	1705	1705	1705	0
465	20250306	134600	54852244	1705	1705	1705	1705	0
466	20250306	134500	54852244	1705	1705	1705	1705	303
467	20250306	134400	54335629	1699	1699	1699	1699	0
468	20250306	134300	54335629	1699	1699	1699	1699	0
469	20250306	134200	54335629	1699	1699	1699	1699	0
470	20250306	134100	54335629	1699	1699	1699	1699	0
471	20250306	134000	54335629	1699	1699	1699	1699	0
472	20250306	133900	54335629	1699	1699	1699	1699	9
473	20250306	133800	54320338	1705	1705	1705	1705	0
474	20250306	133700	54320338	1705	1705	1705	1705	0
475	20250306	133600	54320338	1705	1705	1705	1705	0
476	20250306	133500	54320338	1705	1705	1705	1705	0
477	20250306	133400	54320338	1705	1705	1705	1705	0
478	20250306	133300	54320338	1705	1705	1705	1705	0
479	20250306	133200	54320338	1705	1705	1705	1705	0
480	20250306	133100	54320338	1705	1705	1705	1705	256
481	20250306	133000	53883858	1705	1705	1705	1705	0
482	20250306	132900	53883858	1705	1705	1705	1705	0
483	20250306	132800	53883858	1705	1705	1705	1705	0
484	20250306	132700	53883858	1705	1705	1705	1705	0
485	20250306	132600	53883858	1705	1705	1705	1705	0
486	20250306	132500	53883858	1705	1705	1705	1705	4
487	20250306	132400	53877038	1705	1705	1705	1705	0
488	20250306	132300	53877038	1705	1705	1705	1705	0
489	20250306	132200	53877038	1705	1705	1705	1705	900
490	20250306	132100	52342538	1705	1705	1705	1705	50
491	20250306	132000	52257288	1705	1705	1705	1705	325
492	20250306	131900	51703163	1700	1700	1700	1700	0
493	20250306	131800	51703163	1700	1700	1700	1700	0
494	20250306	131700	51703163	1700	1700	1700	1700	0
495	20250306	131600	51703163	1700	1700	1700	1700	0
496	20250306	131500	51703163	1700	1700	1700	1700	0
497	20250306	131400	51703163	1700	1700	1700	1700	0
498	20250306	131300	51703163	1700	1700	1700	1700	0
499	20250306	131200	51703163	1700	1700	1700	1700	0
500	20250306	131100	51703163	1700	1705	1705	1700	429
501	20250306	131000	50972743	1705	1705	1705	1705	0
502	20250306	130900	50972743	1705	1705	1705	1705	0
503	20250306	130800	50972743	1705	1705	1705	1705	0
504	20250306	130700	50972743	1705	1705	1705	1705	0
505	20250306	130600	50972743	1705	1705	1705	1705	0
506	20250306	130500	50972743	1705	1705	1705	1705	0
507	20250306	130400	50972743	1705	1705	1705	1705	1
508	20250306	130300	50971038	1706	1706	1706	1706	0
509	20250306	130200	50971038	1706	1706	1706	1706	0
510	20250306	130100	50971038	1706	1706	1706	1706	0
511	20250306	130000	50971038	1706	1706	1706	1706	0
512	20250306	125900	50971038	1706	1706	1706	1706	0
513	20250306	125800	50971038	1706	1706	1706	1706	0
514	20250306	125700	50971038	1706	1706	1706	1706	0
515	20250306	125600	50971038	1706	1706	1706	1706	0
516	20250306	125500	50971038	1706	1706	1706	1706	0
517	20250306	125400	50971038	1706	1706	1706	1706	0
518	20250306	125300	50971038	1706	1706	1706	1706	0
519	20250306	125200	50971038	1706	1706	1706	1706	0
520	20250306	125100	50971038	1706	1706	1706	1706	49
521	20250306	125000	50887444	1709	1709	1709	1709	0
522	20250306	124900	50887444	1709	1709	1709	1709	0
523	20250306	124800	50887444	1709	1709	1709	1709	0
524	20250306	124700	50887444	1709	1709	1709	1709	0
525	20250306	124600	50887444	1709	1709	1709	1709	0
526	20250306	124500	50887444	1709	1709	1709	1709	0
527	20250306	124400	50887444	1709	1709	1709	1709	0
528	20250306	124300	50887444	1709	1709	1709	1709	0
529	20250306	124200	50887444	1709	1709	1709	1709	0
530	20250306	124100	50887444	1709	1709	1709	1709	0
531	20250306	124000	50887444	1709	1709	1709	1709	0
532	20250306	123900	50887444	1709	1709	1709	1709	0
533	20250306	123800	50887444	1709	1709	1709	1709	0
534	20250306	123700	50887444	1709	1700	1709	1700	500
535	20250306	123600	50036966	1696	1700	1700	1696	543
536	20250306	123500	49115308	1700	1700	1700	1700	0
537	20250306	123400	49115308	1700	1700	1700	1700	227
538	20250306	123300	48729408	1700	1700	1700	1700	0
539	20250306	123200	48729408	1700	1700	1700	1700	0
540	20250306	123100	48729408	1700	1700	1700	1700	0
541	20250306	123000	48729408	1700	1700	1700	1700	3
542	20250306	122900	48724308	1700	1700	1700	1700	0
543	20250306	122800	48724308	1700	1700	1700	1700	0
544	20250306	122700	48724308	1700	1700	1700	1700	0
545	20250306	122600	48724308	1700	1700	1700	1700	0
546	20250306	122500	48724308	1700	1700	1700	1700	0
547	20250306	122400	48724308	1700	1700	1700	1700	0
548	20250306	122300	48724308	1700	1700	1700	1700	0
549	20250306	122200	48724308	1700	1700	1700	1700	0
550	20250306	122100	48724308	1700	1700	1700	1700	0
551	20250306	122000	48724308	1700	1700	1700	1700	0
552	20250306	121900	48724308	1700	1700	1700	1700	0
553	20250306	121800	48724308	1700	1700	1700	1700	172
554	20250306	121700	48431908	1701	1701	1701	1701	54
555	20250306	121600	48340054	1710	1710	1710	1710	0
556	20250306	121500	48340054	1710	1710	1710	1710	0
557	20250306	121400	48340054	1710	1710	1710	1710	0
558	20250306	121300	48340054	1710	1710	1710	1710	0
559	20250306	121200	48340054	1710	1710	1710	1710	2
560	20250306	121100	48336634	1710	1710	1710	1710	0
561	20250306	121000	48336634	1710	1710	1710	1710	0
562	20250306	120900	48336634	1710	1708	1710	1708	290
563	20250306	120800	47840995	1708	1708	1708	1708	1
564	20250306	120700	47839287	1707	1707	1707	1707	277
565	20250306	120600	47366448	1698	1698	1698	1698	70
566	20250306	120500	47247588	1707	1707	1707	1707	0
567	20250306	120400	47247588	1707	1707	1707	1707	0
568	20250306	120300	47247588	1707	1707	1707	1707	150
569	20250306	120200	46991538	1707	1707	1707	1707	0
570	20250306	120100	46991538	1707	1707	1707	1707	70
571	20250306	120000	46872048	1707	1707	1707	1707	0
572	20250306	115900	46872048	1707	1707	1707	1707	0
573	20250306	115800	46872048	1707	1707	1707	1707	0
574	20250306	115700	46872048	1707	1707	1707	1707	0
575	20250306	115600	46872048	1707	1707	1707	1707	0
576	20250306	115500	46872048	1707	1707	1707	1707	0
577	20250306	115400	46872048	1707	1707	1707	1707	0
578	20250306	115300	46872048	1707	1707	1707	1707	0
579	20250306	115200	46872048	1707	1707	1707	1707	1
580	20250306	115100	46870341	1698	1698	1698	1698	4
581	20250306	115000	46863549	1707	1707	1707	1707	0
582	20250306	114900	46863549	1707	1707	1707	1707	0
583	20250306	114800	46863549	1707	1707	1707	1707	0
584	20250306	114700	46863549	1707	1707	1707	1707	0
585	20250306	114600	46863549	1707	1707	1707	1707	0
586	20250306	114500	46863549	1707	1707	1707	1707	0
587	20250306	114400	46863549	1707	1707	1707	1707	0
588	20250306	114300	46863549	1707	1707	1707	1707	0
589	20250306	114200	46863549	1707	1707	1707	1707	0
590	20250306	114100	46863549	1707	1707	1707	1707	0
591	20250306	114000	46863549	1707	1707	1707	1707	0
592	20250306	113900	46863549	1707	1707	1707	1707	0
593	20250306	113800	46863549	1707	1707	1707	1707	0
594	20250306	113700	46863549	1707	1707	1707	1707	0
595	20250306	113600	46863549	1707	1707	1707	1707	0
596	20250306	113500	46863549	1707	1707	1707	1707	0
597	20250306	113400	46863549	1707	1701	1707	1701	100
598	20250306	113300	46692952	1701	1701	1701	1701	42
599	20250306	113200	46621510	1701	1701	1701	1701	358
600	20250306	113100	46012552	1697	1697	1697	1697	0
601	20250306	113000	46012552	1697	1697	1697	1697	0
602	20250306	112900	46012552	1697	1697	1697	1697	0
603	20250306	112800	46012552	1697	1697	1697	1697	0
604	20250306	112700	46012552	1697	1697	1697	1697	0
605	20250306	112600	46012552	1697	1697	1697	1697	1
606	20250306	112500	46010855	1701	1701	1701	1701	0
607	20250306	112400	46010855	1701	1701	1701	1701	300
608	20250306	112300	45500555	1701	1701	1701	1701	0
609	20250306	112200	45500555	1701	1701	1701	1701	0
610	20250306	112100	45500555	1701	1701	1701	1701	1
611	20250306	112000	45498854	1701	1700	1701	1700	100
612	20250306	111900	45328804	1700	1700	1700	1700	0
613	20250306	111800	45328804	1700	1700	1700	1700	0
614	20250306	111700	45328804	1700	1700	1700	1700	0
615	20250306	111600	45328804	1700	1700	1700	1700	0
616	20250306	111500	45328804	1700	1700	1700	1700	0
617	20250306	111400	45328804	1700	1700	1700	1700	0
618	20250306	111300	45328804	1700	1700	1700	1700	0
619	20250306	111200	45328804	1700	1700	1700	1700	0
620	20250306	111100	45328804	1700	1700	1700	1700	0
621	20250306	111000	45328804	1700	1700	1700	1700	0
622	20250306	110900	45328804	1700	1700	1700	1700	0
623	20250306	110800	45328804	1700	1700	1700	1700	1
624	20250306	110700	45327104	1695	1695	1695	1695	6
625	20250306	110600	45316934	1692	1692	1692	1692	0
626	20250306	110500	45316934	1692	1692	1692	1692	0
627	20250306	110400	45316934	1692	1692	1692	1692	0
628	20250306	110300	45316934	1692	1692	1692	1692	0
629	20250306	110200	45316934	1692	1692	1692	1692	0
630	20250306	110100	45316934	1692	1692	1692	1692	0
631	20250306	110000	45316934	1692	1693	1693	1692	678
632	20250306	105900	44169755	1692	1692	1692	1692	0
633	20250306	105800	44169755	1692	1692	1692	1692	0
634	20250306	105700	44169755	1692	1692	1692	1692	20
635	20250306	105600	44135915	1691	1691	1691	1691	0
636	20250306	105500	44135915	1691	1691	1691	1691	0
637	20250306	105400	44135915	1691	1691	1691	1691	0
638	20250306	105300	44135915	1691	1691	1691	1691	0
639	20250306	105200	44135915	1691	1691	1691	1691	0
640	20250306	105100	44135915	1691	1691	1691	1691	0
641	20250306	105000	44135915	1691	1691	1691	1691	0
642	20250306	104900	44135915	1691	1691	1691	1691	0
643	20250306	104800	44135915	1691	1691	1691	1691	0
644	20250306	104700	44135915	1691	1691	1691	1691	1917
645	20250306	104600	40894268	1691	1691	1691	1691	100
646	20250306	104500	40725168	1691	1691	1691	1691	200
647	20250306	104400	40386968	1691	1691	1691	1691	100
648	20250306	104300	40217868	1688	1688	1688	1688	0
649	20250306	104200	40217868	1688	1688	1688	1688	1
650	20250306	104100	40216180	1687	1689	1689	1687	1183
651	20250306	104000	38218698	1689	1689	1689	1689	0
652	20250306	103900	38218698	1689	1693	1693	1689	2250
653	20250306	103800	34414079	1701	1701	1701	1701	3
654	20250306	103700	34408976	1701	1701	1701	1701	28
655	20250306	103600	34361348	1701	1701	1701	1701	0
656	20250306	103500	34361348	1701	1701	1701	1701	0
657	20250306	103400	34361348	1701	1701	1701	1701	0
658	20250306	103300	34361348	1701	1701	1701	1701	0
659	20250306	103200	34361348	1701	1701	1701	1701	0
660	20250306	103100	34361348	1701	1701	1701	1701	0
661	20250306	103000	34361348	1701	1701	1701	1701	0
662	20250306	102900	34361348	1701	1697	1701	1697	54
663	20250306	102800	34269700	1697	1697	1697	1697	0
664	20250306	102700	34269700	1697	1697	1697	1697	1301
665	20250306	102600	32061903	1697	1697	1697	1697	10
666	20250306	102500	32044933	1697	1696	1697	1696	900
667	20250306	102400	30517712	1697	1697	1697	1697	0
668	20250306	102300	30517712	1697	1697	1697	1697	0
669	20250306	102200	30517712	1697	1690	1697	1689	539
670	20250306	102100	29607133	1689	1689	1689	1689	0
671	20250306	102000	29607133	1689	1689	1689	1689	0
672	20250306	101900	29607133	1689	1689	1689	1689	215
673	20250306	101800	29243998	1690	1690	1690	1690	0
674	20250306	101700	29243998	1690	1690	1690	1690	0
675	20250306	101600	29243998	1690	1691	1691	1690	63
676	20250306	101500	29137493	1701	1701	1701	1701	0
677	20250306	101400	29137493	1701	1701	1701	1701	0
678	20250306	101300	29137493	1701	1701	1701	1701	0
679	20250306	101200	29137493	1701	1701	1701	1701	0
680	20250306	101100	29137493	1701	1701	1701	1701	1
681	20250306	101000	29135792	1701	1701	1701	1701	0
682	20250306	100900	29135792	1701	1701	1701	1701	0
683	20250306	100800	29135792	1701	1701	1701	1701	1
684	20250306	100700	29134091	1701	1701	1701	1701	30
685	20250306	100600	29083061	1701	1701	1701	1701	0
686	20250306	100500	29083061	1701	1701	1701	1701	0
687	20250306	100400	29083061	1701	1701	1701	1701	0
688	20250306	100300	29083061	1701	1701	1701	1701	0
689	20250306	100200	29083061	1701	1701	1701	1701	300
690	20250306	100100	28572761	1701	1701	1701	1701	0
691	20250306	100000	28572761	1701	1701	1701	1701	1
692	20250306	095900	28571060	1702	1702	1702	1702	0
693	20250306	095800	28571060	1702	1702	1702	1702	0
694	20250306	095700	28571060	1702	1702	1702	1702	400
695	20250306	095600	27890260	1702	1702	1702	1702	1
696	20250306	095500	27888558	1688	1688	1688	1688	115
697	20250306	095400	27694438	1692	1696	1696	1692	1609
698	20250306	095300	24970163	1695	1695	1695	1695	0
699	20250306	095200	24970163	1695	1695	1695	1695	0
700	20250306	095100	24970163	1695	1695	1695	1695	0
701	20250306	095000	24970163	1695	1695	1695	1695	0
702	20250306	094900	24970163	1695	1702	1702	1695	4141
703	20250306	094800	17933892	1712	1712	1712	1712	0
704	20250306	094700	17933892	1712	1712	1712	1712	0
705	20250306	094600	17933892	1712	1712	1712	1712	2
706	20250306	094500	17930468	1712	1712	1712	1712	1000
707	20250306	094400	16218468	1714	1714	1714	1714	31
708	20250306	094300	16165334	1702	1702	1702	1702	0
709	20250306	094200	16165334	1702	1702	1702	1702	88
710	20250306	094100	16015558	1703	1703	1703	1703	0
711	20250306	094000	16015558	1703	1703	1703	1703	0
712	20250306	093900	16015558	1703	1705	1705	1703	1482
713	20250306	093800	13489948	1705	1705	1705	1705	0
714	20250306	093700	13489948	1705	1705	1705	1705	0
715	20250306	093600	13489948	1705	1705	1705	1705	0
716	20250306	093500	13489948	1705	1705	1705	1705	0
717	20250306	093400	13489948	1705	1705	1705	1705	0
718	20250306	093300	13489948	1705	1712	1712	1705	1340
719	20250306	093200	11202198	1712	1712	1712	1712	1166
720	20250306	093100	9206006	1711	1711	1711	1711	132
721	20250306	093000	8980154	1712	1712	1712	1712	71
722	20250306	092900	8858602	1712	1712	1712	1712	10
723	20250306	092800	8841482	1712	1712	1712	1712	8
724	20250306	092700	8827786	1712	1712	1712	1712	1410
725	20250306	092600	6413866	1712	1711	1712	1709	106
726	20250306	092500	6232701	1712	1716	1716	1712	1700
727	20250306	092400	3321026	1724	1724	1724	1724	2
728	20250306	092300	3317578	1724	1724	1724	1724	111
729	20250306	092200	3126214	1724	1724	1724	1724	1
730	20250306	092100	3124490	1724	1714	1724	1714	35
731	20250306	092000	3064480	1714	1714	1714	1714	100
732	20250306	091900	2893080	1714	1714	1714	1714	0
733	20250306	091800	2893080	1714	1714	1714	1714	0
734	20250306	091700	2893080	1714	1714	1714	1714	17
735	20250306	091600	2863942	1724	1724	1724	1724	99
736	20250306	091500	2693266	1724	1724	1724	1724	0
737	20250306	091400	2693266	1724	1724	1724	1724	0
738	20250306	091300	2693266	1724	1724	1724	1724	0
739	20250306	091200	2693266	1724	1724	1724	1724	95
740	20250306	091100	2529486	1724	1723	1724	1723	219
741	20250306	091000	2152147	1723	1723	1723	1723	73
742	20250306	090900	2026368	1723	1723	1723	1723	11
743	20250306	090800	2007415	1722	1722	1722	1722	100
744	20250306	090700	1835215	1723	1723	1723	1723	0
745	20250306	090600	1835215	1723	1723	1723	1723	0
746	20250306	090500	1835215	1723	1722	1723	1722	183
747	20250306	090400	1520034	1722	1722	1722	1722	0
748	20250306	090300	1520034	1722	1722	1722	1722	0
749	20250306	090200	1520034	1722	1705	1722	1704	101
750	20250306	090100	1347816	1704	1705	1705	1704	100
751	20250306	090000	1177396	1722	1702	1722	1702	686