KissMeData/060570/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	194400	145821874	1694	1694	1694	1694	5798
3	20250305	194300	145821874	1694	1694	1694	1694	0
4	20250305	194200	145821874	1694	1694	1694	1694	0
5	20250305	194100	145821874	1694	1694	1694	1694	0
6	20250305	194000	145821874	1694	1694	1694	1694	0
7	20250305	193900	145821874	1694	1694	1694	1694	0
8	20250305	193800	145821874	1694	1694	1694	1694	0
9	20250305	193700	145821874	1694	1694	1694	1694	0
10	20250305	193600	145821874	1694	1694	1694	1694	0
11	20250305	193500	145821874	1694	1694	1694	1694	0
12	20250305	193400	145821874	1694	1694	1694	1694	0
13	20250305	193300	145821874	1694	1694	1694	1694	0
14	20250305	193200	145821874	1694	1694	1694	1694	0
15	20250305	193100	145821874	1694	1694	1694	1694	0
16	20250305	193000	145821874	1694	1694	1694	1694	0
17	20250305	192900	145821874	1694	1694	1694	1694	0
18	20250305	192800	145821874	1694	1694	1694	1694	0
19	20250305	192700	145821874	1694	1694	1694	1694	0
20	20250305	192600	145821874	1694	1694	1694	1694	0
21	20250305	192500	145821874	1694	1694	1694	1694	0
22	20250305	192400	145821874	1694	1694	1694	1694	0
23	20250305	192300	145821874	1694	1694	1694	1694	0
24	20250305	192200	145821874	1694	1694	1694	1694	0
25	20250305	192100	145821874	1694	1694	1694	1694	0
26	20250305	192000	145821874	1694	1694	1694	1694	0
27	20250305	191900	145821874	1694	1694	1694	1694	0
28	20250305	191800	145821874	1694	1694	1694	1694	0
29	20250305	191700	145821874	1694	1694	1694	1694	0
30	20250305	191600	145821874	1694	1694	1694	1694	0
31	20250305	191500	145821874	1694	1694	1694	1694	0
32	20250305	191400	145821874	1694	1694	1694	1694	5798
33	20250305	191300	145821874	1694	1694	1694	1694	0
34	20250305	191200	145821874	1694	1694	1694	1694	0
35	20250305	191100	145821874	1694	1694	1694	1694	0
36	20250305	191000	145821874	1694	1694	1694	1694	0
37	20250305	190900	145821874	1694	1694	1694	1694	0
38	20250305	190800	145821874	1694	1694	1694	1694	0
39	20250305	190700	145821874	1694	1694	1694	1694	0
40	20250305	190600	145821874	1694	1694	1694	1694	0
41	20250305	190500	145821874	1694	1694	1694	1694	0
42	20250305	190400	145821874	1694	1694	1694	1694	0
43	20250305	190300	145821874	1694	1694	1694	1694	0
44	20250305	190200	145821874	1694	1694	1694	1694	0
45	20250305	190100	145821874	1694	1694	1694	1694	0
46	20250305	190000	145821874	1694	1694	1694	1694	0
47	20250305	185900	145821874	1694	1694	1694	1694	0
48	20250305	185800	145821874	1694	1694	1694	1694	0
49	20250305	185700	145821874	1694	1694	1694	1694	0
50	20250305	185600	145821874	1694	1694	1694	1694	0
51	20250305	185500	145821874	1694	1694	1694	1694	0
52	20250305	185400	145821874	1694	1694	1694	1694	0
53	20250305	185300	145821874	1694	1694	1694	1694	0
54	20250305	185200	145821874	1694	1694	1694	1694	0
55	20250305	185100	145821874	1694	1694	1694	1694	0
56	20250305	185000	145821874	1694	1694	1694	1694	0
57	20250305	184900	145821874	1694	1694	1694	1694	0
58	20250305	184800	145821874	1694	1694	1694	1694	0
59	20250305	184700	145821874	1694	1694	1694	1694	0
60	20250305	184600	145821874	1694	1694	1694	1694	0
61	20250305	184500	145821874	1694	1694	1694	1694	0
62	20250305	184400	145821874	1694	1694	1694	1694	5798
63	20250305	184300	145821874	1694	1694	1694	1694	0
64	20250305	184200	145821874	1694	1694	1694	1694	0
65	20250305	184100	145821874	1694	1694	1694	1694	0
66	20250305	184000	145821874	1694	1694	1694	1694	0
67	20250305	183900	145821874	1694	1694	1694	1694	0
68	20250305	183800	145821874	1694	1694	1694	1694	0
69	20250305	183700	145821874	1694	1694	1694	1694	0
70	20250305	183600	145821874	1694	1694	1694	1694	0
71	20250305	183500	145821874	1694	1694	1694	1694	0
72	20250305	183400	145821874	1694	1694	1694	1694	0
73	20250305	183300	145821874	1694	1694	1694	1694	0
74	20250305	183200	145821874	1694	1694	1694	1694	0
75	20250305	183100	145821874	1694	1694	1694	1694	0
76	20250305	183000	145821874	1694	1694	1694	1694	0
77	20250305	182900	145821874	1694	1694	1694	1694	0
78	20250305	182800	145821874	1694	1694	1694	1694	0
79	20250305	182700	145821874	1694	1694	1694	1694	0
80	20250305	182600	145821874	1694	1694	1694	1694	0
81	20250305	182500	145821874	1694	1694	1694	1694	0
82	20250305	182400	145821874	1694	1694	1694	1694	0
83	20250305	182300	145821874	1694	1694	1694	1694	0
84	20250305	182200	145821874	1694	1694	1694	1694	0
85	20250305	182100	145821874	1694	1694	1694	1694	0
86	20250305	182000	145821874	1694	1694	1694	1694	0
87	20250305	181900	145821874	1694	1694	1694	1694	0
88	20250305	181800	145821874	1694	1694	1694	1694	0
89	20250305	181700	145821874	1694	1694	1694	1694	0
90	20250305	181600	145821874	1694	1694	1694	1694	0
91	20250305	181500	145821874	1694	1694	1694	1694	0
92	20250305	181400	145821874	1694	1694	1694	1694	5798
93	20250305	181300	145821874	1694	1694	1694	1694	0
94	20250305	181200	145821874	1694	1694	1694	1694	0
95	20250305	181100	145821874	1694	1694	1694	1694	0
96	20250305	181000	145821874	1694	1694	1694	1694	0
97	20250305	180900	145821874	1694	1694	1694	1694	0
98	20250305	180800	145821874	1694	1694	1694	1694	0
99	20250305	180700	145821874	1694	1694	1694	1694	0
100	20250305	180600	145821874	1694	1694	1694	1694	0
101	20250305	180500	145821874	1694	1694	1694	1694	0
102	20250305	180400	145821874	1694	1694	1694	1694	0
103	20250305	180300	145821874	1694	1694	1694	1694	0
104	20250305	180200	145821874	1694	1694	1694	1694	0
105	20250305	180100	145821874	1694	1694	1694	1694	0
106	20250305	180000	145821874	1694	1694	1694	1694	0
107	20250305	175900	145821874	1694	1694	1694	1694	0
108	20250305	175800	145821874	1694	1694	1694	1694	0
109	20250305	175700	145821874	1694	1694	1694	1694	0
110	20250305	175600	145821874	1694	1694	1694	1694	0
111	20250305	175500	145821874	1694	1694	1694	1694	0
112	20250305	175400	145821874	1694	1694	1694	1694	0
113	20250305	175300	145821874	1694	1694	1694	1694	0
114	20250305	175200	145821874	1694	1694	1694	1694	0
115	20250305	175100	145821874	1694	1694	1694	1694	0
116	20250305	175000	145821874	1694	1694	1694	1694	0
117	20250305	174900	145821874	1694	1694	1694	1694	0
118	20250305	174800	145821874	1694	1694	1694	1694	0
119	20250305	174700	145821874	1694	1694	1694	1694	0
120	20250305	174600	145821874	1694	1694	1694	1694	0
121	20250305	174500	145821874	1694	1694	1694	1694	0
122	20250305	174400	145821874	1694	1694	1694	1694	5798
123	20250305	174300	145821874	1694	1694	1694	1694	0
124	20250305	174200	145821874	1694	1694	1694	1694	0
125	20250305	174100	145821874	1694	1694	1694	1694	0
126	20250305	174000	145821874	1694	1694	1694	1694	0
127	20250305	173900	145821874	1694	1694	1694	1694	0
128	20250305	173800	145821874	1694	1694	1694	1694	0
129	20250305	173700	145821874	1694	1694	1694	1694	0
130	20250305	173600	145821874	1694	1694	1694	1694	0
131	20250305	173500	145821874	1694	1694	1694	1694	0
132	20250305	173400	145821874	1694	1694	1694	1694	0
133	20250305	173300	145821874	1694	1694	1694	1694	0
134	20250305	173200	145821874	1694	1694	1694	1694	0
135	20250305	173100	145821874	1694	1694	1694	1694	0
136	20250305	173000	145821874	1694	1694	1694	1694	0
137	20250305	172900	145821874	1694	1694	1694	1694	0
138	20250305	172800	145821874	1694	1694	1694	1694	0
139	20250305	172700	145821874	1694	1694	1694	1694	0
140	20250305	172600	145821874	1694	1694	1694	1694	0
141	20250305	172500	145821874	1694	1694	1694	1694	0
142	20250305	172400	145821874	1694	1694	1694	1694	0
143	20250305	172300	145821874	1694	1694	1694	1694	0
144	20250305	172200	145821874	1694	1694	1694	1694	0
145	20250305	172100	145821874	1694	1694	1694	1694	0
146	20250305	172000	145821874	1694	1694	1694	1694	0
147	20250305	171900	145821874	1694	1694	1694	1694	0
148	20250305	171800	145821874	1694	1694	1694	1694	0
149	20250305	171700	145821874	1694	1694	1694	1694	0
150	20250305	171600	145821874	1694	1694	1694	1694	0
151	20250305	171500	145821874	1694	1694	1694	1694	0
152	20250305	171400	145821874	1694	1694	1694	1694	5798
153	20250305	171300	145821874	1694	1694	1694	1694	0
154	20250305	171200	145821874	1694	1694	1694	1694	0
155	20250305	171100	145821874	1694	1694	1694	1694	0
156	20250305	171000	145821874	1694	1694	1694	1694	0
157	20250305	170900	145821874	1694	1694	1694	1694	0
158	20250305	170800	145821874	1694	1694	1694	1694	0
159	20250305	170700	145821874	1694	1694	1694	1694	0
160	20250305	170600	145821874	1694	1694	1694	1694	0
161	20250305	170500	145821874	1694	1694	1694	1694	0
162	20250305	170400	145821874	1694	1694	1694	1694	0
163	20250305	170300	145821874	1694	1694	1694	1694	0
164	20250305	170200	145821874	1694	1694	1694	1694	0
165	20250305	170100	145821874	1694	1694	1694	1694	0
166	20250305	170000	145821874	1694	1694	1694	1694	0
167	20250305	165900	145821874	1694	1694	1694	1694	0
168	20250305	165800	145821874	1694	1694	1694	1694	0
169	20250305	165700	145821874	1694	1694	1694	1694	0
170	20250305	165600	145821874	1694	1694	1694	1694	0
171	20250305	165500	145821874	1694	1694	1694	1694	0
172	20250305	165400	145821874	1694	1694	1694	1694	0
173	20250305	165300	145821874	1694	1694	1694	1694	0
174	20250305	165200	145821874	1694	1694	1694	1694	0
175	20250305	165100	145821874	1694	1694	1694	1694	0
176	20250305	165000	145821874	1694	1694	1694	1694	0
177	20250305	164900	145821874	1694	1694	1694	1694	0
178	20250305	164800	145821874	1694	1694	1694	1694	0
179	20250305	164700	145821874	1694	1694	1694	1694	0
180	20250305	164600	145821874	1694	1694	1694	1694	0
181	20250305	164500	145821874	1694	1694	1694	1694	0
182	20250305	164400	145821874	1694	1694	1694	1694	5798
183	20250305	164300	145821874	1694	1694	1694	1694	0
184	20250305	164200	145821874	1694	1694	1694	1694	0
185	20250305	164100	145821874	1694	1694	1694	1694	0
186	20250305	164000	145821874	1694	1694	1694	1694	0
187	20250305	163900	145821874	1694	1694	1694	1694	0
188	20250305	163800	145821874	1694	1694	1694	1694	0
189	20250305	163700	145821874	1694	1694	1694	1694	0
190	20250305	163600	145821874	1694	1694	1694	1694	0
191	20250305	163500	145821874	1694	1694	1694	1694	0
192	20250305	163400	145821874	1694	1694	1694	1694	0
193	20250305	163300	145821874	1694	1694	1694	1694	0
194	20250305	163200	145821874	1694	1694	1694	1694	0
195	20250305	163100	145821874	1694	1694	1694	1694	0
196	20250305	163000	145821874	1694	1694	1694	1694	0
197	20250305	162900	145821874	1694	1694	1694	1694	0
198	20250305	162800	145821874	1694	1694	1694	1694	0
199	20250305	162700	145821874	1694	1694	1694	1694	0
200	20250305	162600	145821874	1694	1694	1694	1694	0
201	20250305	162500	145821874	1694	1694	1694	1694	0
202	20250305	162400	145821874	1694	1694	1694	1694	0
203	20250305	162300	145821874	1694	1694	1694	1694	0
204	20250305	162200	145821874	1694	1694	1694	1694	0
205	20250305	162100	145821874	1694	1694	1694	1694	0
206	20250305	162000	145821874	1694	1694	1694	1694	0
207	20250305	161900	145821874	1694	1694	1694	1694	0
208	20250305	161800	145821874	1694	1694	1694	1694	0
209	20250305	161700	145821874	1694	1694	1694	1694	0
210	20250305	161600	145821874	1694	1694	1694	1694	0
211	20250305	161500	145821874	1694	1694	1694	1694	0
212	20250305	161400	145821874	1694	1694	1694	1694	5798
213	20250305	161300	145821874	1694	1694	1694	1694	0
214	20250305	161200	145821874	1694	1694	1694	1694	0
215	20250305	161100	145821874	1694	1694	1694	1694	0
216	20250305	161000	145821874	1694	1694	1694	1694	0
217	20250305	160900	145821874	1694	1694	1694	1694	0
218	20250305	160800	145821874	1694	1694	1694	1694	0
219	20250305	160700	145821874	1694	1694	1694	1694	0
220	20250305	160600	145821874	1694	1694	1694	1694	0
221	20250305	160500	145821874	1694	1694	1694	1694	0
222	20250305	160400	145821874	1694	1694	1694	1694	0
223	20250305	160300	145821874	1694	1694	1694	1694	0
224	20250305	160200	145821874	1694	1694	1694	1694	0
225	20250305	160100	145821874	1694	1694	1694	1694	0
226	20250305	160000	145821874	1694	1694	1694	1694	0
227	20250305	155900	145821874	1694	1694	1694	1694	0
228	20250305	155800	145821874	1694	1694	1694	1694	0
229	20250305	155700	145821874	1694	1694	1694	1694	0
230	20250305	155600	145821874	1694	1694	1694	1694	0
231	20250305	155500	145821874	1694	1694	1694	1694	0
232	20250305	155400	145821874	1694	1694	1694	1694	0
233	20250305	155300	145821874	1694	1694	1694	1694	0
234	20250305	155200	145821874	1694	1694	1694	1694	0
235	20250305	155100	145821874	1694	1694	1694	1694	0
236	20250305	155000	145821874	1694	1694	1694	1694	0
237	20250305	154900	145821874	1694	1694	1694	1694	0
238	20250305	154800	145821874	1694	1694	1694	1694	0
239	20250305	154700	145821874	1694	1694	1694	1694	0
240	20250305	154600	145821874	1694	1694	1694	1694	0
241	20250305	154500	145821874	1694	1694	1694	1694	0
242	20250305	154400	145821874	1694	1694	1694	1694	5798
243	20250305	154300	145821874	1694	1694	1694	1694	0
244	20250305	154200	145821874	1694	1694	1694	1694	0
245	20250305	154100	145821874	1694	1694	1694	1694	0
246	20250305	154000	145821874	1694	1694	1694	1694	0
247	20250305	153900	145821874	1694	1694	1694	1694	0
248	20250305	153800	145821874	1694	1694	1694	1694	0
249	20250305	153700	145821874	1694	1694	1694	1694	0
250	20250305	153600	145821874	1694	1694	1694	1694	0
251	20250305	153500	145821874	1694	1694	1694	1694	0
252	20250305	153400	145821874	1694	1694	1694	1694	0
253	20250305	153300	145821874	1694	1694	1694	1694	0
254	20250305	153200	145821874	1694	1694	1694	1694	0
255	20250305	153100	145821874	1694	1694	1694	1694	0
256	20250305	153000	145821874	1694	1694	1694	1694	5798
257	20250305	152900	136000062	1678	1678	1678	1678	0
258	20250305	152800	136000062	1678	1678	1678	1678	0
259	20250305	152700	136000062	1678	1678	1678	1678	0
260	20250305	152600	136000062	1678	1678	1678	1678	0
261	20250305	152500	136000062	1678	1678	1678	1678	0
262	20250305	152400	136000062	1678	1678	1678	1678	0
263	20250305	152300	136000062	1678	1678	1678	1678	0
264	20250305	152200	136000062	1678	1678	1678	1678	0
265	20250305	152100	136000062	1678	1678	1678	1678	0
266	20250305	152000	136000062	1678	1678	1678	1678	0
267	20250305	151900	136000062	1678	1678	1678	1677	759
268	20250305	151800	134727159	1678	1678	1678	1678	0
269	20250305	151700	134727159	1678	1678	1679	1678	434
270	20250305	151600	133998906	1679	1679	1679	1679	1
271	20250305	151500	133997227	1678	1679	1679	1675	530
272	20250305	151400	133108032	1670	1672	1672	1670	621
273	20250305	151300	132070048	1672	1672	1672	1672	0
274	20250305	151200	132070048	1672	1672	1672	1672	5
275	20250305	151100	132061688	1672	1669	1672	1669	792
276	20250305	151000	130738845	1669	1668	1669	1668	30
277	20250305	150900	130688804	1670	1670	1670	1670	1
278	20250305	150800	130687134	1668	1668	1668	1668	0
279	20250305	150700	130687134	1668	1668	1668	1668	5
280	20250305	150600	130678794	1670	1670	1670	1670	0
281	20250305	150500	130678794	1670	1670	1670	1670	84
282	20250305	150400	130538514	1670	1671	1671	1670	641
283	20250305	150300	129468034	1661	1671	1671	1661	6858
284	20250305	150200	118064231	1669	1669	1669	1669	0
285	20250305	150100	118064231	1669	1669	1669	1669	0
286	20250305	150000	118064231	1669	1669	1669	1669	0
287	20250305	145900	118064231	1669	1669	1669	1669	0
288	20250305	145800	118064231	1669	1669	1669	1669	0
289	20250305	145700	118064231	1669	1669	1669	1669	71
290	20250305	145600	117945732	1672	1672	1672	1672	0
291	20250305	145500	117945732	1672	1672	1672	1672	0
292	20250305	145400	117945732	1672	1672	1672	1672	0
293	20250305	145300	117945732	1672	1672	1672	1672	0
294	20250305	145200	117945732	1672	1669	1672	1669	67
295	20250305	145100	117833717	1672	1673	1673	1672	21
296	20250305	145000	117798604	1671	1671	1675	1671	123
297	20250305	144900	117593019	1675	1675	1675	1675	1
298	20250305	144800	117591344	1671	1671	1671	1671	150
299	20250305	144700	117340694	1675	1675	1675	1675	1
300	20250305	144600	117339019	1671	1675	1675	1671	40
301	20250305	144500	117272175	1674	1674	1674	1674	0
302	20250305	144400	117272175	1674	1674	1674	1674	0
303	20250305	144300	117272175	1674	1674	1674	1674	0
304	20250305	144200	117272175	1674	1674	1674	1674	0
305	20250305	144100	117272175	1674	1674	1674	1674	10
306	20250305	144000	117255435	1674	1674	1674	1674	0
307	20250305	143900	117255435	1674	1674	1674	1674	0
308	20250305	143800	117255435	1674	1674	1674	1674	1
309	20250305	143700	117253761	1674	1674	1674	1674	0
310	20250305	143600	117253761	1674	1674	1674	1674	0
311	20250305	143500	117253761	1674	1674	1674	1674	0
312	20250305	143400	117253761	1674	1674	1674	1674	0
313	20250305	143300	117253761	1674	1674	1674	1674	0
314	20250305	143200	117253761	1674	1674	1674	1674	0
315	20250305	143100	117253761	1674	1674	1674	1674	0
316	20250305	143000	117253761	1674	1674	1674	1674	0
317	20250305	142900	117253761	1674	1671	1674	1671	209
318	20250305	142800	116904045	1670	1675	1675	1670	640
319	20250305	142700	115832095	1673	1673	1673	1673	0
320	20250305	142600	115832095	1673	1675	1675	1671	983
321	20250305	142500	114186846	1676	1675	1676	1675	301
322	20250305	142400	113682387	1679	1679	1679	1679	0
323	20250305	142300	113682387	1679	1679	1679	1679	0
324	20250305	142200	113682387	1679	1679	1679	1679	0
325	20250305	142100	113682387	1679	1679	1679	1679	0
326	20250305	142000	113682387	1679	1679	1679	1679	0
327	20250305	141900	113682387	1679	1679	1679	1679	0
328	20250305	141800	113682387	1679	1675	1679	1675	683
329	20250305	141700	112536766	1679	1679	1679	1679	0
330	20250305	141600	112536766	1679	1679	1679	1679	0
331	20250305	141500	112536766	1679	1679	1679	1679	1
332	20250305	141400	112535087	1675	1675	1675	1675	0
333	20250305	141300	112535087	1675	1675	1675	1675	0
334	20250305	141200	112535087	1675	1675	1675	1675	0
335	20250305	141100	112535087	1675	1675	1675	1675	0
336	20250305	141000	112535087	1675	1675	1675	1675	0
337	20250305	140900	112535087	1675	1675	1675	1675	0
338	20250305	140800	112535087	1675	1675	1675	1675	0
339	20250305	140700	112535087	1675	1675	1675	1675	0
340	20250305	140600	112535087	1675	1675	1675	1675	0
341	20250305	140500	112535087	1675	1675	1675	1675	0
342	20250305	140400	112535087	1675	1675	1675	1675	0
343	20250305	140300	112535087	1675	1675	1675	1675	0
344	20250305	140200	112535087	1675	1675	1675	1675	104
345	20250305	140100	112360887	1675	1675	1675	1675	0
346	20250305	140000	112360887	1675	1675	1675	1675	47
347	20250305	135900	112282162	1675	1675	1675	1675	0
348	20250305	135800	112282162	1675	1675	1675	1675	0
349	20250305	135700	112282162	1675	1675	1675	1675	0
350	20250305	135600	112282162	1675	1675	1675	1675	0
351	20250305	135500	112282162	1675	1675	1675	1675	0
352	20250305	135400	112282162	1675	1675	1675	1675	0
353	20250305	135300	112282162	1675	1675	1675	1675	0
354	20250305	135200	112282162	1675	1675	1675	1675	0
355	20250305	135100	112282162	1675	1675	1675	1675	0
356	20250305	135000	112282162	1675	1675	1675	1675	0
357	20250305	134900	112282162	1675	1675	1675	1675	1
358	20250305	134800	112280487	1671	1671	1671	1671	0
359	20250305	134700	112280487	1671	1671	1671	1671	0
360	20250305	134600	112280487	1671	1671	1671	1671	631
361	20250305	134500	111226086	1675	1675	1675	1675	0
362	20250305	134400	111226086	1675	1671	1675	1671	1001
363	20250305	134300	109553411	1675	1675	1675	1675	199
364	20250305	134200	109220086	1675	1675	1675	1675	0
365	20250305	134100	109220086	1675	1675	1675	1675	0
366	20250305	134000	109220086	1675	1669	1675	1669	77
367	20250305	133900	109091567	1669	1669	1669	1669	1
368	20250305	133800	109089898	1668	1668	1668	1668	0
369	20250305	133700	109089898	1668	1668	1668	1668	0
370	20250305	133600	109089898	1668	1668	1668	1668	1
371	20250305	133500	109088230	1669	1669	1669	1669	0
372	20250305	133400	109088230	1669	1669	1669	1669	0
373	20250305	133300	109088230	1669	1669	1669	1669	0
374	20250305	133200	109088230	1669	1669	1669	1669	0
375	20250305	133100	109088230	1669	1669	1669	1669	14
376	20250305	133000	109064864	1667	1662	1667	1662	1958
377	20250305	132900	105808590	1660	1660	1660	1660	0
378	20250305	132800	105808590	1660	1662	1662	1660	1596
379	20250305	132700	103157771	1662	1662	1662	1662	10
380	20250305	132600	103141151	1662	1662	1662	1662	124
381	20250305	132500	102935063	1663	1663	1663	1663	1
382	20250305	132400	102933400	1662	1662	1662	1662	0
383	20250305	132300	102933400	1662	1662	1662	1662	0
384	20250305	132200	102933400	1662	1663	1663	1662	288
385	20250305	132100	102454742	1662	1662	1662	1662	10
386	20250305	132000	102438122	1663	1663	1663	1663	0
387	20250305	131900	102438122	1663	1663	1663	1663	0
388	20250305	131800	102438122	1663	1663	1663	1663	0
389	20250305	131700	102438122	1663	1663	1663	1663	0
390	20250305	131600	102438122	1663	1663	1663	1663	0
391	20250305	131500	102438122	1663	1663	1663	1663	158
392	20250305	131400	102175368	1661	1661	1661	1661	0
393	20250305	131300	102175368	1661	1661	1661	1661	113
394	20250305	131200	101987675	1662	1662	1662	1662	0
395	20250305	131100	101987675	1662	1663	1663	1662	524
396	20250305	131000	101116277	1663	1663	1663	1663	0
397	20250305	130900	101116277	1663	1663	1663	1663	0
398	20250305	130800	101116277	1663	1663	1663	1663	10
399	20250305	130700	101099647	1663	1663	1663	1663	0
400	20250305	130600	101099647	1663	1663	1663	1663	0
401	20250305	130500	101099647	1663	1663	1663	1663	0
402	20250305	130400	101099647	1663	1663	1663	1663	2000
403	20250305	130300	97773647	1663	1663	1663	1663	1
404	20250305	130200	97771984	1662	1662	1662	1662	0
405	20250305	130100	97771984	1662	1662	1662	1662	0
406	20250305	130000	97771984	1662	1662	1662	1662	18
407	20250305	125900	97742068	1663	1663	1663	1663	0
408	20250305	125800	97742068	1663	1663	1663	1663	0
409	20250305	125700	97742068	1663	1663	1663	1663	0
410	20250305	125600	97742068	1663	1663	1663	1663	0
411	20250305	125500	97742068	1663	1663	1663	1663	0
412	20250305	125400	97742068	1663	1664	1664	1663	464
413	20250305	125300	96970045	1665	1665	1665	1665	0
414	20250305	125200	96970045	1665	1665	1665	1665	100
415	20250305	125100	96803545	1666	1666	1666	1666	0
416	20250305	125000	96803545	1666	1666	1666	1666	0
417	20250305	124900	96803545	1666	1666	1666	1664	93
418	20250305	124800	96648777	1664	1664	1664	1664	0
419	20250305	124700	96648777	1664	1664	1664	1664	25
420	20250305	124600	96607177	1666	1666	1666	1666	0
421	20250305	124500	96607177	1666	1666	1666	1666	0
422	20250305	124400	96607177	1666	1666	1666	1666	0
423	20250305	124300	96607177	1666	1666	1666	1666	0
424	20250305	124200	96607177	1666	1666	1666	1666	0
425	20250305	124100	96607177	1666	1666	1666	1666	9
426	20250305	124000	96592183	1667	1667	1667	1667	0
427	20250305	123900	96592183	1667	1667	1667	1667	0
428	20250305	123800	96592183	1667	1667	1667	1667	0
429	20250305	123700	96592183	1667	1667	1667	1667	0
430	20250305	123600	96592183	1667	1667	1667	1667	0
431	20250305	123500	96592183	1667	1667	1667	1667	0
432	20250305	123400	96592183	1667	1667	1667	1667	0
433	20250305	123300	96592183	1667	1667	1667	1667	0
434	20250305	123200	96592183	1667	1667	1667	1667	44
435	20250305	123100	96518835	1669	1669	1669	1669	0
436	20250305	123000	96518835	1669	1669	1669	1669	0
437	20250305	122900	96518835	1669	1669	1669	1669	1
438	20250305	122800	96517166	1671	1671	1671	1671	0
439	20250305	122700	96517166	1671	1671	1671	1671	0
440	20250305	122600	96517166	1671	1671	1671	1671	0
441	20250305	122500	96517166	1671	1671	1671	1671	0
442	20250305	122400	96517166	1671	1671	1671	1671	631
443	20250305	122300	95462765	1675	1667	1675	1667	1614
444	20250305	122200	92766434	1663	1663	1663	1663	0
445	20250305	122100	92766434	1663	1663	1663	1663	0
446	20250305	122000	92766434	1663	1667	1667	1663	2492
447	20250305	121900	88616976	1668	1668	1668	1668	0
448	20250305	121800	88616976	1668	1668	1668	1668	0
449	20250305	121700	88616976	1668	1668	1668	1668	0
450	20250305	121600	88616976	1668	1667	1668	1667	124
451	20250305	121500	88410159	1667	1667	1667	1667	0
452	20250305	121400	88410159	1667	1667	1667	1667	0
453	20250305	121300	88410159	1667	1667	1667	1667	0
454	20250305	121200	88410159	1667	1667	1667	1667	0
455	20250305	121100	88410159	1667	1667	1667	1667	0
456	20250305	121000	88410159	1667	1667	1667	1664	540
457	20250305	120900	87510093	1666	1666	1666	1666	647
458	20250305	120800	86432191	1666	1666	1666	1666	100
459	20250305	120700	86265591	1670	1670	1670	1670	1
460	20250305	120600	86263921	1667	1667	1670	1667	48
461	20250305	120500	86183785	1670	1666	1670	1666	11
462	20250305	120400	86165443	1666	1664	1666	1664	937
463	20250305	120300	84604403	1666	1666	1666	1666	65
464	20250305	120200	84496113	1664	1664	1664	1664	79
465	20250305	120100	84364657	1665	1665	1665	1665	0
466	20250305	120000	84364657	1665	1665	1665	1665	0
467	20250305	115900	84364657	1665	1665	1665	1665	0
468	20250305	115800	84364657	1665	1665	1665	1665	0
469	20250305	115700	84364657	1665	1666	1666	1665	653
470	20250305	115600	83276760	1666	1666	1666	1666	712
471	20250305	115500	82090568	1666	1666	1666	1666	0
472	20250305	115400	82090568	1666	1666	1666	1666	699
473	20250305	115300	80926034	1666	1666	1666	1666	0
474	20250305	115200	80926034	1666	1664	1666	1664	223
475	20250305	115100	80554960	1664	1665	1666	1663	1658
476	20250305	115000	77794192	1669	1666	1669	1665	701
477	20250305	114900	76626954	1670	1670	1670	1670	0
478	20250305	114800	76626954	1670	1670	1670	1670	0
479	20250305	114700	76626954	1670	1670	1670	1670	0
480	20250305	114600	76626954	1670	1670	1670	1670	0
481	20250305	114500	76626954	1670	1669	1670	1669	402
482	20250305	114400	75956015	1668	1671	1671	1667	1262
483	20250305	114300	73851216	1681	1667	1681	1667	2958
484	20250305	114200	68897869	1667	1665	1667	1665	1367
485	20250305	114100	66621176	1669	1667	1669	1665	623
486	20250305	114000	65583740	1676	1670	1682	1668	2605
487	20250305	113900	61215731	1667	1667	1667	1667	0
488	20250305	113800	61215731	1667	1667	1667	1667	0
489	20250305	113700	61215731	1667	1667	1667	1667	130
490	20250305	113600	60999021	1667	1667	1667	1667	1
491	20250305	113500	60997354	1665	1665	1665	1665	0
492	20250305	113400	60997354	1665	1667	1667	1665	485
493	20250305	113300	60189321	1667	1667	1667	1666	566
494	20250305	113200	59246351	1667	1667	1667	1667	0
495	20250305	113100	59246351	1667	1667	1667	1667	0
496	20250305	113000	59246351	1667	1667	1667	1667	62
497	20250305	112900	59142997	1670	1670	1670	1670	14
498	20250305	112800	59119617	1673	1673	1673	1673	0
499	20250305	112700	59119617	1673	1673	1673	1673	0
500	20250305	112600	59119617	1673	1672	1673	1672	508
501	20250305	112500	58270240	1672	1672	1672	1672	445
502	20250305	112400	57526200	1671	1671	1671	1671	0
503	20250305	112300	57526200	1671	1671	1671	1671	1338
504	20250305	112200	55290402	1671	1680	1680	1668	10548
505	20250305	112100	37612483	1683	1683	1683	1683	0
506	20250305	112000	37612483	1683	1683	1683	1683	1
507	20250305	111900	37610800	1680	1680	1680	1680	0
508	20250305	111800	37610800	1680	1680	1680	1680	0
509	20250305	111700	37610800	1680	1680	1680	1680	0
510	20250305	111600	37610800	1680	1680	1680	1680	0
511	20250305	111500	37610800	1680	1680	1680	1680	309
512	20250305	111400	37091680	1680	1680	1680	1680	42
513	20250305	111300	37021120	1683	1683	1683	1683	0
514	20250305	111200	37021120	1683	1683	1683	1683	1
515	20250305	111100	37019437	1680	1680	1680	1680	0
516	20250305	111000	37019437	1680	1680	1680	1680	10
517	20250305	110900	37002637	1680	1680	1680	1680	0
518	20250305	110800	37002637	1680	1680	1680	1680	39
519	20250305	110700	36937117	1681	1681	1681	1681	0
520	20250305	110600	36937117	1681	1681	1681	1681	0
521	20250305	110500	36937117	1681	1681	1681	1681	0
522	20250305	110400	36937117	1681	1682	1682	1681	1401
523	20250305	110300	34580636	1683	1683	1683	1683	100
524	20250305	110200	34412336	1686	1686	1686	1686	0
525	20250305	110100	34412336	1686	1686	1686	1686	1
526	20250305	110000	34410650	1682	1682	1682	1682	0
527	20250305	105900	34410650	1682	1682	1682	1682	395
528	20250305	105800	33746260	1683	1683	1683	1683	30
529	20250305	105700	33695770	1682	1682	1682	1682	425
530	20250305	105600	32980920	1686	1686	1686	1686	209
531	20250305	105500	32628546	1686	1686	1686	1686	0
532	20250305	105400	32628546	1686	1682	1686	1682	42
533	20250305	105300	32557834	1679	1679	1679	1679	0
534	20250305	105200	32557834	1679	1679	1679	1679	0
535	20250305	105100	32557834	1679	1679	1679	1679	0
536	20250305	105000	32557834	1679	1679	1679	1679	0
537	20250305	104900	32557834	1679	1679	1679	1679	1000
538	20250305	104800	30878834	1679	1680	1680	1679	107
539	20250305	104700	30699177	1680	1680	1680	1680	0
540	20250305	104600	30699177	1680	1680	1680	1680	1
541	20250305	104500	30697497	1685	1685	1685	1685	306
542	20250305	104400	30181887	1686	1686	1686	1686	0
543	20250305	104300	30181887	1686	1686	1686	1686	0
544	20250305	104200	30181887	1686	1686	1686	1686	0
545	20250305	104100	30181887	1686	1686	1686	1686	1
546	20250305	104000	30180201	1685	1685	1685	1685	0
547	20250305	103900	30180201	1685	1685	1685	1685	50
548	20250305	103800	30095951	1685	1685	1685	1685	0
549	20250305	103700	30095951	1685	1685	1685	1685	10
550	20250305	103600	30079101	1685	1685	1685	1685	0
551	20250305	103500	30079101	1685	1685	1685	1685	250
552	20250305	103400	29657851	1686	1686	1686	1685	407
553	20250305	103300	28972033	1686	1686	1686	1686	0
554	20250305	103200	28972033	1686	1686	1686	1686	55
555	20250305	103100	28879303	1687	1687	1687	1687	0
556	20250305	103000	28879303	1687	1687	1687	1687	0
557	20250305	102900	28879303	1687	1687	1687	1687	0
558	20250305	102800	28879303	1687	1686	1687	1686	11
559	20250305	102700	28860756	1685	1685	1685	1685	12
560	20250305	102600	28840536	1684	1683	1684	1683	640
561	20250305	102500	27763407	1683	1683	1683	1683	0
562	20250305	102400	27763407	1683	1687	1687	1683	200
563	20250305	102300	27426613	1687	1687	1687	1687	0
564	20250305	102200	27426613	1687	1687	1687	1687	5
565	20250305	102100	27418178	1687	1687	1687	1687	0
566	20250305	102000	27418178	1687	1687	1687	1687	5
567	20250305	101900	27409743	1692	1692	1692	1692	0
568	20250305	101800	27409743	1692	1688	1692	1688	823
569	20250305	101700	26017753	1685	1685	1685	1685	0
570	20250305	101600	26017753	1685	1685	1685	1685	0
571	20250305	101500	26017753	1685	1685	1685	1685	0
572	20250305	101400	26017753	1685	1685	1685	1685	0
573	20250305	101300	26017753	1685	1685	1685	1685	0
574	20250305	101200	26017753	1685	1685	1685	1685	0
575	20250305	101100	26017753	1685	1685	1685	1685	0
576	20250305	101000	26017753	1685	1685	1685	1685	0
577	20250305	100900	26017753	1685	1682	1685	1682	262
578	20250305	100800	25576566	1683	1683	1683	1683	75
579	20250305	100700	25450341	1683	1681	1683	1681	696
580	20250305	100600	24280362	1681	1681	1681	1681	53
581	20250305	100500	24191269	1681	1681	1681	1681	0
582	20250305	100400	24191269	1681	1681	1681	1681	0
583	20250305	100300	24191269	1681	1687	1687	1681	52
584	20250305	100200	24103851	1684	1685	1685	1684	129
585	20250305	100100	23886490	1685	1686	1686	1685	100
586	20250305	100000	23717945	1686	1686	1690	1686	102
587	20250305	095900	23545969	1686	1688	1688	1686	100
588	20250305	095800	23377359	1688	1688	1688	1688	0
589	20250305	095700	23377359	1688	1688	1688	1688	0
590	20250305	095600	23377359	1688	1688	1688	1688	49
591	20250305	095500	23294647	1692	1692	1692	1692	0
592	20250305	095400	23294647	1692	1692	1692	1692	0
593	20250305	095300	23294647	1692	1692	1692	1692	51
594	20250305	095200	23208355	1691	1685	1692	1685	177
595	20250305	095100	22909502	1685	1686	1686	1685	411
596	20250305	095000	22216910	1687	1687	1687	1687	0
597	20250305	094900	22216910	1687	1687	1687	1687	84
598	20250305	094800	22075202	1689	1689	1689	1689	15
599	20250305	094700	22049867	1689	1689	1689	1689	0
600	20250305	094600	22049867	1689	1689	1689	1689	5
601	20250305	094500	22041422	1689	1689	1689	1689	4
602	20250305	094400	22034666	1690	1690	1690	1690	0
603	20250305	094300	22034666	1690	1688	1690	1688	29
604	20250305	094200	21985710	1690	1692	1692	1690	95
605	20250305	094100	21825042	1692	1693	1693	1692	132
606	20250305	094000	21601696	1692	1692	1693	1692	264
607	20250305	093900	21155007	1696	1687	1696	1687	681
608	20250305	093800	20003739	1684	1684	1686	1683	855
609	20250305	093700	18563950	1685	1680	1685	1677	1791
610	20250305	093600	15554002	1679	1679	1679	1679	0
611	20250305	093500	15554002	1679	1679	1679	1679	5
612	20250305	093400	15545607	1679	1679	1679	1679	270
613	20250305	093300	15092277	1679	1679	1683	1679	1869
614	20250305	093200	11953967	1683	1683	1683	1683	0
615	20250305	093100	11953967	1683	1683	1683	1683	0
616	20250305	093000	11953967	1683	1683	1683	1683	500
617	20250305	092900	11112467	1683	1683	1683	1683	0
618	20250305	092800	11112467	1683	1683	1683	1683	0
619	20250305	092700	11112467	1683	1683	1683	1683	0
620	20250305	092600	11112467	1683	1665	1683	1665	4
621	20250305	092500	11105789	1683	1683	1683	1683	0
622	20250305	092400	11105789	1683	1683	1683	1683	0
623	20250305	092300	11105789	1683	1683	1683	1683	1
624	20250305	092200	11104106	1664	1664	1683	1664	227
625	20250305	092100	10726359	1683	1682	1683	1682	2
626	20250305	092000	10722994	1664	1663	1664	1663	400
627	20250305	091900	10057594	1663	1670	1684	1663	134
628	20250305	091800	9834542	1684	1670	1684	1670	2
629	20250305	091700	9831188	1689	1689	1689	1689	0
630	20250305	091600	9831188	1689	1670	1689	1670	626
631	20250305	091500	8785749	1689	1671	1689	1671	273
632	20250305	091400	8329548	1692	1692	1692	1692	0
633	20250305	091300	8329548	1692	1692	1692	1692	0
634	20250305	091200	8329548	1692	1692	1692	1692	1
635	20250305	091100	8327856	1671	1671	1671	1671	0
636	20250305	091000	8327856	1671	1671	1671	1671	2
637	20250305	090900	8324514	1693	1695	1695	1693	10
638	20250305	090800	8307582	1670	1695	1695	1670	251
639	20250305	090700	7888316	1671	1670	1697	1670	181
640	20250305	090600	7585910	1698	1698	1698	1698	1
641	20250305	090500	7584212	1661	1659	1699	1659	399
642	20250305	090400	6911716	1680	1680	1680	1680	0
643	20250305	090300	6911716	1680	1680	1680	1680	0
644	20250305	090200	6911716	1680	1680	1680	1680	29
645	20250305	090100	6862996	1679	1668	1679	1668	116
646	20250305	090000	6668584	1676	1668	1677	1663	3010