KissMeData/056700/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	194100	18830237	1657	1657	1657	1657	403
3	20250305	194000	18830237	1657	1657	1657	1657	0
4	20250305	193900	18830237	1657	1657	1657	1657	0
5	20250305	193800	18830237	1657	1657	1657	1657	0
6	20250305	193700	18830237	1657	1657	1657	1657	0
7	20250305	193600	18830237	1657	1657	1657	1657	0
8	20250305	193500	18830237	1657	1657	1657	1657	0
9	20250305	193400	18830237	1657	1657	1657	1657	0
10	20250305	193300	18830237	1657	1657	1657	1657	0
11	20250305	193200	18830237	1657	1657	1657	1657	0
12	20250305	193100	18830237	1657	1657	1657	1657	0
13	20250305	193000	18830237	1657	1657	1657	1657	0
14	20250305	192900	18830237	1657	1657	1657	1657	0
15	20250305	192800	18830237	1657	1657	1657	1657	0
16	20250305	192700	18830237	1657	1657	1657	1657	0
17	20250305	192600	18830237	1657	1657	1657	1657	0
18	20250305	192500	18830237	1657	1657	1657	1657	0
19	20250305	192400	18830237	1657	1657	1657	1657	0
20	20250305	192300	18830237	1657	1657	1657	1657	0
21	20250305	192200	18830237	1657	1657	1657	1657	0
22	20250305	192100	18830237	1657	1657	1657	1657	0
23	20250305	192000	18830237	1657	1657	1657	1657	0
24	20250305	191900	18830237	1657	1657	1657	1657	0
25	20250305	191800	18830237	1657	1657	1657	1657	0
26	20250305	191700	18830237	1657	1657	1657	1657	0
27	20250305	191600	18830237	1657	1657	1657	1657	0
28	20250305	191500	18830237	1657	1657	1657	1657	0
29	20250305	191400	18830237	1657	1657	1657	1657	0
30	20250305	191300	18830237	1657	1657	1657	1657	0
31	20250305	191200	18830237	1657	1657	1657	1657	0
32	20250305	191100	18830237	1657	1657	1657	1657	403
33	20250305	191000	18830237	1657	1657	1657	1657	0
34	20250305	190900	18830237	1657	1657	1657	1657	0
35	20250305	190800	18830237	1657	1657	1657	1657	0
36	20250305	190700	18830237	1657	1657	1657	1657	0
37	20250305	190600	18830237	1657	1657	1657	1657	0
38	20250305	190500	18830237	1657	1657	1657	1657	0
39	20250305	190400	18830237	1657	1657	1657	1657	0
40	20250305	190300	18830237	1657	1657	1657	1657	0
41	20250305	190200	18830237	1657	1657	1657	1657	0
42	20250305	190100	18830237	1657	1657	1657	1657	0
43	20250305	190000	18830237	1657	1657	1657	1657	0
44	20250305	185900	18830237	1657	1657	1657	1657	0
45	20250305	185800	18830237	1657	1657	1657	1657	0
46	20250305	185700	18830237	1657	1657	1657	1657	0
47	20250305	185600	18830237	1657	1657	1657	1657	0
48	20250305	185500	18830237	1657	1657	1657	1657	0
49	20250305	185400	18830237	1657	1657	1657	1657	0
50	20250305	185300	18830237	1657	1657	1657	1657	0
51	20250305	185200	18830237	1657	1657	1657	1657	0
52	20250305	185100	18830237	1657	1657	1657	1657	0
53	20250305	185000	18830237	1657	1657	1657	1657	0
54	20250305	184900	18830237	1657	1657	1657	1657	0
55	20250305	184800	18830237	1657	1657	1657	1657	0
56	20250305	184700	18830237	1657	1657	1657	1657	0
57	20250305	184600	18830237	1657	1657	1657	1657	0
58	20250305	184500	18830237	1657	1657	1657	1657	0
59	20250305	184400	18830237	1657	1657	1657	1657	0
60	20250305	184300	18830237	1657	1657	1657	1657	0
61	20250305	184200	18830237	1657	1657	1657	1657	0
62	20250305	184100	18830237	1657	1657	1657	1657	403
63	20250305	184000	18830237	1657	1657	1657	1657	0
64	20250305	183900	18830237	1657	1657	1657	1657	0
65	20250305	183800	18830237	1657	1657	1657	1657	0
66	20250305	183700	18830237	1657	1657	1657	1657	0
67	20250305	183600	18830237	1657	1657	1657	1657	0
68	20250305	183500	18830237	1657	1657	1657	1657	0
69	20250305	183400	18830237	1657	1657	1657	1657	0
70	20250305	183300	18830237	1657	1657	1657	1657	0
71	20250305	183200	18830237	1657	1657	1657	1657	0
72	20250305	183100	18830237	1657	1657	1657	1657	0
73	20250305	183000	18830237	1657	1657	1657	1657	0
74	20250305	182900	18830237	1657	1657	1657	1657	0
75	20250305	182800	18830237	1657	1657	1657	1657	0
76	20250305	182700	18830237	1657	1657	1657	1657	0
77	20250305	182600	18830237	1657	1657	1657	1657	0
78	20250305	182500	18830237	1657	1657	1657	1657	0
79	20250305	182400	18830237	1657	1657	1657	1657	0
80	20250305	182300	18830237	1657	1657	1657	1657	0
81	20250305	182200	18830237	1657	1657	1657	1657	0
82	20250305	182100	18830237	1657	1657	1657	1657	0
83	20250305	182000	18830237	1657	1657	1657	1657	0
84	20250305	181900	18830237	1657	1657	1657	1657	0
85	20250305	181800	18830237	1657	1657	1657	1657	0
86	20250305	181700	18830237	1657	1657	1657	1657	0
87	20250305	181600	18830237	1657	1657	1657	1657	0
88	20250305	181500	18830237	1657	1657	1657	1657	0
89	20250305	181400	18830237	1657	1657	1657	1657	0
90	20250305	181300	18830237	1657	1657	1657	1657	0
91	20250305	181200	18830237	1657	1657	1657	1657	0
92	20250305	181100	18830237	1657	1657	1657	1657	403
93	20250305	181000	18830237	1657	1657	1657	1657	0
94	20250305	180900	18830237	1657	1657	1657	1657	0
95	20250305	180800	18830237	1657	1657	1657	1657	0
96	20250305	180700	18830237	1657	1657	1657	1657	0
97	20250305	180600	18830237	1657	1657	1657	1657	0
98	20250305	180500	18830237	1657	1657	1657	1657	0
99	20250305	180400	18830237	1657	1657	1657	1657	0
100	20250305	180300	18830237	1657	1657	1657	1657	0
101	20250305	180200	18830237	1657	1657	1657	1657	0
102	20250305	180100	18830237	1657	1657	1657	1657	0
103	20250305	180000	18830237	1657	1657	1657	1657	0
104	20250305	175900	18830237	1657	1657	1657	1657	0
105	20250305	175800	18830237	1657	1657	1657	1657	0
106	20250305	175700	18830237	1657	1657	1657	1657	0
107	20250305	175600	18830237	1657	1657	1657	1657	0
108	20250305	175500	18830237	1657	1657	1657	1657	0
109	20250305	175400	18830237	1657	1657	1657	1657	0
110	20250305	175300	18830237	1657	1657	1657	1657	0
111	20250305	175200	18830237	1657	1657	1657	1657	0
112	20250305	175100	18830237	1657	1657	1657	1657	0
113	20250305	175000	18830237	1657	1657	1657	1657	0
114	20250305	174900	18830237	1657	1657	1657	1657	0
115	20250305	174800	18830237	1657	1657	1657	1657	0
116	20250305	174700	18830237	1657	1657	1657	1657	0
117	20250305	174600	18830237	1657	1657	1657	1657	0
118	20250305	174500	18830237	1657	1657	1657	1657	0
119	20250305	174400	18830237	1657	1657	1657	1657	0
120	20250305	174300	18830237	1657	1657	1657	1657	0
121	20250305	174200	18830237	1657	1657	1657	1657	0
122	20250305	174100	18830237	1657	1657	1657	1657	403
123	20250305	174000	18830237	1657	1657	1657	1657	0
124	20250305	173900	18830237	1657	1657	1657	1657	0
125	20250305	173800	18830237	1657	1657	1657	1657	0
126	20250305	173700	18830237	1657	1657	1657	1657	0
127	20250305	173600	18830237	1657	1657	1657	1657	0
128	20250305	173500	18830237	1657	1657	1657	1657	0
129	20250305	173400	18830237	1657	1657	1657	1657	0
130	20250305	173300	18830237	1657	1657	1657	1657	0
131	20250305	173200	18830237	1657	1657	1657	1657	0
132	20250305	173100	18830237	1657	1657	1657	1657	0
133	20250305	173000	18830237	1657	1657	1657	1657	0
134	20250305	172900	18830237	1657	1657	1657	1657	0
135	20250305	172800	18830237	1657	1657	1657	1657	0
136	20250305	172700	18830237	1657	1657	1657	1657	0
137	20250305	172600	18830237	1657	1657	1657	1657	0
138	20250305	172500	18830237	1657	1657	1657	1657	0
139	20250305	172400	18830237	1657	1657	1657	1657	0
140	20250305	172300	18830237	1657	1657	1657	1657	0
141	20250305	172200	18830237	1657	1657	1657	1657	0
142	20250305	172100	18830237	1657	1657	1657	1657	0
143	20250305	172000	18830237	1657	1657	1657	1657	0
144	20250305	171900	18830237	1657	1657	1657	1657	0
145	20250305	171800	18830237	1657	1657	1657	1657	0
146	20250305	171700	18830237	1657	1657	1657	1657	0
147	20250305	171600	18830237	1657	1657	1657	1657	0
148	20250305	171500	18830237	1657	1657	1657	1657	0
149	20250305	171400	18830237	1657	1657	1657	1657	0
150	20250305	171300	18830237	1657	1657	1657	1657	0
151	20250305	171200	18830237	1657	1657	1657	1657	0
152	20250305	171100	18830237	1657	1657	1657	1657	403
153	20250305	171000	18830237	1657	1657	1657	1657	0
154	20250305	170900	18830237	1657	1657	1657	1657	0
155	20250305	170800	18830237	1657	1657	1657	1657	0
156	20250305	170700	18830237	1657	1657	1657	1657	0
157	20250305	170600	18830237	1657	1657	1657	1657	0
158	20250305	170500	18830237	1657	1657	1657	1657	0
159	20250305	170400	18830237	1657	1657	1657	1657	0
160	20250305	170300	18830237	1657	1657	1657	1657	0
161	20250305	170200	18830237	1657	1657	1657	1657	0
162	20250305	170100	18830237	1657	1657	1657	1657	0
163	20250305	170000	18830237	1657	1657	1657	1657	0
164	20250305	165900	18830237	1657	1657	1657	1657	0
165	20250305	165800	18830237	1657	1657	1657	1657	0
166	20250305	165700	18830237	1657	1657	1657	1657	0
167	20250305	165600	18830237	1657	1657	1657	1657	0
168	20250305	165500	18830237	1657	1657	1657	1657	0
169	20250305	165400	18830237	1657	1657	1657	1657	0
170	20250305	165300	18830237	1657	1657	1657	1657	0
171	20250305	165200	18830237	1657	1657	1657	1657	0
172	20250305	165100	18830237	1657	1657	1657	1657	0
173	20250305	165000	18830237	1657	1657	1657	1657	0
174	20250305	164900	18830237	1657	1657	1657	1657	0
175	20250305	164800	18830237	1657	1657	1657	1657	0
176	20250305	164700	18830237	1657	1657	1657	1657	0
177	20250305	164600	18830237	1657	1657	1657	1657	0
178	20250305	164500	18830237	1657	1657	1657	1657	0
179	20250305	164400	18830237	1657	1657	1657	1657	0
180	20250305	164300	18830237	1657	1657	1657	1657	0
181	20250305	164200	18830237	1657	1657	1657	1657	0
182	20250305	164100	18830237	1657	1657	1657	1657	403
183	20250305	164000	18830237	1657	1657	1657	1657	0
184	20250305	163900	18830237	1657	1657	1657	1657	0
185	20250305	163800	18830237	1657	1657	1657	1657	0
186	20250305	163700	18830237	1657	1657	1657	1657	0
187	20250305	163600	18830237	1657	1657	1657	1657	0
188	20250305	163500	18830237	1657	1657	1657	1657	0
189	20250305	163400	18830237	1657	1657	1657	1657	0
190	20250305	163300	18830237	1657	1657	1657	1657	0
191	20250305	163200	18830237	1657	1657	1657	1657	0
192	20250305	163100	18830237	1657	1657	1657	1657	0
193	20250305	163000	18830237	1657	1657	1657	1657	0
194	20250305	162900	18830237	1657	1657	1657	1657	0
195	20250305	162800	18830237	1657	1657	1657	1657	0
196	20250305	162700	18830237	1657	1657	1657	1657	0
197	20250305	162600	18830237	1657	1657	1657	1657	0
198	20250305	162500	18830237	1657	1657	1657	1657	0
199	20250305	162400	18830237	1657	1657	1657	1657	0
200	20250305	162300	18830237	1657	1657	1657	1657	0
201	20250305	162200	18830237	1657	1657	1657	1657	0
202	20250305	162100	18830237	1657	1657	1657	1657	0
203	20250305	162000	18830237	1657	1657	1657	1657	0
204	20250305	161900	18830237	1657	1657	1657	1657	0
205	20250305	161800	18830237	1657	1657	1657	1657	0
206	20250305	161700	18830237	1657	1657	1657	1657	0
207	20250305	161600	18830237	1657	1657	1657	1657	0
208	20250305	161500	18830237	1657	1657	1657	1657	0
209	20250305	161400	18830237	1657	1657	1657	1657	0
210	20250305	161300	18830237	1657	1657	1657	1657	0
211	20250305	161200	18830237	1657	1657	1657	1657	0
212	20250305	161100	18830237	1657	1657	1657	1657	403
213	20250305	161000	18830237	1657	1657	1657	1657	0
214	20250305	160900	18830237	1657	1657	1657	1657	0
215	20250305	160800	18830237	1657	1657	1657	1657	0
216	20250305	160700	18830237	1657	1657	1657	1657	0
217	20250305	160600	18830237	1657	1657	1657	1657	0
218	20250305	160500	18830237	1657	1657	1657	1657	0
219	20250305	160400	18830237	1657	1657	1657	1657	0
220	20250305	160300	18830237	1657	1657	1657	1657	0
221	20250305	160200	18830237	1657	1657	1657	1657	0
222	20250305	160100	18830237	1657	1657	1657	1657	0
223	20250305	160000	18830237	1657	1657	1657	1657	0
224	20250305	155900	18830237	1657	1657	1657	1657	0
225	20250305	155800	18830237	1657	1657	1657	1657	0
226	20250305	155700	18830237	1657	1657	1657	1657	0
227	20250305	155600	18830237	1657	1657	1657	1657	0
228	20250305	155500	18830237	1657	1657	1657	1657	0
229	20250305	155400	18830237	1657	1657	1657	1657	0
230	20250305	155300	18830237	1657	1657	1657	1657	0
231	20250305	155200	18830237	1657	1657	1657	1657	0
232	20250305	155100	18830237	1657	1657	1657	1657	0
233	20250305	155000	18830237	1657	1657	1657	1657	0
234	20250305	154900	18830237	1657	1657	1657	1657	0
235	20250305	154800	18830237	1657	1657	1657	1657	0
236	20250305	154700	18830237	1657	1657	1657	1657	0
237	20250305	154600	18830237	1657	1657	1657	1657	0
238	20250305	154500	18830237	1657	1657	1657	1657	0
239	20250305	154400	18830237	1657	1657	1657	1657	0
240	20250305	154300	18830237	1657	1657	1657	1657	0
241	20250305	154200	18830237	1657	1657	1657	1657	0
242	20250305	154100	18830237	1657	1657	1657	1657	403
243	20250305	154000	18830237	1657	1657	1657	1657	0
244	20250305	153900	18830237	1657	1657	1657	1657	0
245	20250305	153800	18830237	1657	1657	1657	1657	0
246	20250305	153700	18830237	1657	1657	1657	1657	0
247	20250305	153600	18830237	1657	1657	1657	1657	0
248	20250305	153500	18830237	1657	1657	1657	1657	0
249	20250305	153400	18830237	1657	1657	1657	1657	0
250	20250305	153300	18830237	1657	1657	1657	1657	0
251	20250305	153200	18830237	1657	1657	1657	1657	0
252	20250305	153100	18830237	1657	1657	1657	1657	0
253	20250305	153000	18830237	1657	1657	1657	1657	403
254	20250305	152900	18162466	1657	1657	1657	1657	0
255	20250305	152800	18162466	1657	1657	1657	1657	0
256	20250305	152700	18162466	1657	1657	1657	1657	0
257	20250305	152600	18162466	1657	1657	1657	1657	0
258	20250305	152500	18162466	1657	1657	1657	1657	0
259	20250305	152400	18162466	1657	1657	1657	1657	0
260	20250305	152300	18162466	1657	1657	1657	1657	0
261	20250305	152200	18162466	1657	1657	1657	1657	0
262	20250305	152100	18162466	1657	1657	1657	1657	0
263	20250305	152000	18162466	1657	1657	1657	1657	0
264	20250305	151900	18162466	1657	1650	1657	1650	346
265	20250305	151800	17590703	1651	1651	1651	1651	0
266	20250305	151700	17590703	1651	1650	1651	1650	857
267	20250305	151600	16176651	1650	1644	1650	1644	1331
268	20250305	151500	13980760	1639	1639	1639	1639	0
269	20250305	151400	13980760	1639	1641	1641	1639	59
270	20250305	151300	13884005	1642	1641	1642	1641	85
271	20250305	151200	13744477	1644	1642	1644	1640	348
272	20250305	151100	13172489	1640	1640	1640	1640	0
273	20250305	151000	13172489	1640	1641	1641	1640	93
274	20250305	150900	13019885	1641	1641	1641	1641	15
275	20250305	150800	12995270	1642	1642	1642	1642	0
276	20250305	150700	12995270	1642	1642	1642	1642	0
277	20250305	150600	12995270	1642	1642	1642	1642	0
278	20250305	150500	12995270	1642	1641	1642	1641	2
279	20250305	150400	12991987	1640	1641	1641	1640	39
280	20250305	150300	12928009	1644	1644	1644	1644	0
281	20250305	150200	12928009	1644	1644	1644	1644	0
282	20250305	150100	12928009	1644	1644	1644	1644	0
283	20250305	150000	12928009	1644	1644	1644	1644	5
284	20250305	145900	12919789	1644	1644	1644	1644	0
285	20250305	145800	12919789	1644	1644	1644	1644	0
286	20250305	145700	12919789	1644	1644	1644	1644	0
287	20250305	145600	12919789	1644	1644	1644	1644	0
288	20250305	145500	12919789	1644	1644	1644	1644	0
289	20250305	145400	12919789	1644	1644	1644	1644	0
290	20250305	145300	12919789	1644	1644	1644	1644	0
291	20250305	145200	12919789	1644	1644	1644	1644	0
292	20250305	145100	12919789	1644	1644	1644	1644	0
293	20250305	145000	12919789	1644	1644	1644	1644	0
294	20250305	144900	12919789	1644	1644	1644	1644	0
295	20250305	144800	12919789	1644	1642	1644	1642	80
296	20250305	144700	12788345	1644	1644	1644	1644	0
297	20250305	144600	12788345	1644	1644	1644	1644	0
298	20250305	144500	12788345	1644	1644	1644	1644	0
299	20250305	144400	12788345	1644	1644	1644	1644	0
300	20250305	144300	12788345	1644	1644	1644	1644	0
301	20250305	144200	12788345	1644	1644	1644	1644	0
302	20250305	144100	12788345	1644	1644	1644	1644	0
303	20250305	144000	12788345	1644	1644	1644	1644	0
304	20250305	143900	12788345	1644	1644	1644	1644	0
305	20250305	143800	12788345	1644	1644	1644	1644	0
306	20250305	143700	12788345	1644	1644	1644	1644	0
307	20250305	143600	12788345	1644	1644	1644	1644	1
308	20250305	143500	12786701	1644	1644	1644	1644	0
309	20250305	143400	12786701	1644	1644	1644	1644	0
310	20250305	143300	12786701	1644	1644	1644	1644	1
311	20250305	143200	12785057	1644	1644	1644	1644	0
312	20250305	143100	12785057	1644	1644	1644	1644	0
313	20250305	143000	12785057	1644	1644	1644	1644	0
314	20250305	142900	12785057	1644	1644	1644	1644	0
315	20250305	142800	12785057	1644	1644	1644	1644	0
316	20250305	142700	12785057	1644	1644	1644	1644	0
317	20250305	142600	12785057	1644	1644	1644	1644	0
318	20250305	142500	12785057	1644	1644	1644	1644	0
319	20250305	142400	12785057	1644	1644	1644	1644	0
320	20250305	142300	12785057	1644	1644	1644	1644	0
321	20250305	142200	12785057	1644	1644	1644	1644	0
322	20250305	142100	12785057	1644	1644	1644	1644	0
323	20250305	142000	12785057	1644	1644	1644	1644	4
324	20250305	141900	12778481	1642	1642	1642	1642	0
325	20250305	141800	12778481	1642	1642	1642	1642	0
326	20250305	141700	12778481	1642	1642	1642	1642	0
327	20250305	141600	12778481	1642	1640	1644	1640	162
328	20250305	141500	12512367	1638	1638	1638	1638	0
329	20250305	141400	12512367	1638	1638	1638	1638	0
330	20250305	141300	12512367	1638	1638	1638	1638	0
331	20250305	141200	12512367	1638	1638	1638	1638	0
332	20250305	141100	12512367	1638	1638	1638	1638	0
333	20250305	141000	12512367	1638	1638	1638	1638	0
334	20250305	140900	12512367	1638	1638	1638	1638	0
335	20250305	140800	12512367	1638	1638	1638	1638	0
336	20250305	140700	12512367	1638	1638	1638	1638	1
337	20250305	140600	12510729	1639	1639	1639	1639	18
338	20250305	140500	12481227	1640	1640	1640	1640	53
339	20250305	140400	12394307	1645	1645	1645	1645	0
340	20250305	140300	12394307	1645	1645	1645	1645	0
341	20250305	140200	12394307	1645	1645	1645	1645	0
342	20250305	140100	12394307	1645	1645	1645	1645	0
343	20250305	140000	12394307	1645	1645	1645	1645	0
344	20250305	135900	12394307	1645	1645	1645	1645	0
345	20250305	135800	12394307	1645	1645	1645	1645	0
346	20250305	135700	12394307	1645	1645	1645	1645	0
347	20250305	135600	12394307	1645	1645	1645	1645	0
348	20250305	135500	12394307	1645	1645	1645	1645	0
349	20250305	135400	12394307	1645	1645	1645	1645	0
350	20250305	135300	12394307	1645	1645	1645	1645	0
351	20250305	135200	12394307	1645	1645	1645	1645	0
352	20250305	135100	12394307	1645	1645	1645	1645	0
353	20250305	135000	12394307	1645	1645	1645	1645	0
354	20250305	134900	12394307	1645	1645	1645	1645	0
355	20250305	134800	12394307	1645	1645	1645	1645	0
356	20250305	134700	12394307	1645	1645	1645	1645	0
357	20250305	134600	12394307	1645	1645	1645	1645	0
358	20250305	134500	12394307	1645	1645	1645	1645	0
359	20250305	134400	12394307	1645	1640	1645	1640	12
360	20250305	134300	12374622	1645	1641	1645	1641	10
361	20250305	134200	12358202	1640	1640	1640	1640	0
362	20250305	134100	12358202	1640	1640	1640	1640	0
363	20250305	134000	12358202	1640	1640	1640	1640	0
364	20250305	133900	12358202	1640	1640	1640	1640	0
365	20250305	133800	12358202	1640	1640	1640	1640	0
366	20250305	133700	12358202	1640	1640	1640	1640	0
367	20250305	133600	12358202	1640	1640	1640	1640	0
368	20250305	133500	12358202	1640	1640	1640	1640	0
369	20250305	133400	12358202	1640	1640	1640	1640	0
370	20250305	133300	12358202	1640	1640	1640	1640	0
371	20250305	133200	12358202	1640	1640	1640	1640	0
372	20250305	133100	12358202	1640	1640	1640	1640	0
373	20250305	133000	12358202	1640	1640	1640	1640	0
374	20250305	132900	12358202	1640	1640	1640	1640	1
375	20250305	132800	12356562	1640	1640	1640	1640	0
376	20250305	132700	12356562	1640	1640	1640	1640	0
377	20250305	132600	12356562	1640	1640	1640	1640	0
378	20250305	132500	12356562	1640	1638	1640	1638	35
379	20250305	132400	12299189	1637	1637	1637	1637	0
380	20250305	132300	12299189	1637	1637	1637	1637	0
381	20250305	132200	12299189	1637	1637	1637	1637	0
382	20250305	132100	12299189	1637	1637	1637	1637	0
383	20250305	132000	12299189	1637	1637	1637	1637	0
384	20250305	131900	12299189	1637	1637	1637	1637	0
385	20250305	131800	12299189	1637	1637	1637	1637	0
386	20250305	131700	12299189	1637	1637	1637	1637	0
387	20250305	131600	12299189	1637	1637	1637	1637	0
388	20250305	131500	12299189	1637	1637	1637	1637	0
389	20250305	131400	12299189	1637	1637	1637	1637	0
390	20250305	131300	12299189	1637	1637	1637	1637	0
391	20250305	131200	12299189	1637	1634	1637	1634	360
392	20250305	131100	11710886	1632	1632	1632	1632	0
393	20250305	131000	11710886	1632	1632	1632	1632	0
394	20250305	130900	11710886	1632	1632	1632	1632	0
395	20250305	130800	11710886	1632	1632	1632	1632	0
396	20250305	130700	11710886	1632	1632	1632	1632	1
397	20250305	130600	11709254	1636	1636	1636	1636	0
398	20250305	130500	11709254	1636	1636	1636	1636	0
399	20250305	130400	11709254	1636	1636	1636	1636	0
400	20250305	130300	11709254	1636	1636	1636	1636	0
401	20250305	130200	11709254	1636	1636	1636	1636	0
402	20250305	130100	11709254	1636	1636	1636	1636	0
403	20250305	130000	11709254	1636	1636	1636	1636	0
404	20250305	125900	11709254	1636	1636	1636	1636	0
405	20250305	125800	11709254	1636	1636	1636	1636	0
406	20250305	125700	11709254	1636	1636	1636	1636	0
407	20250305	125600	11709254	1636	1632	1636	1632	10
408	20250305	125500	11692916	1631	1631	1631	1631	0
409	20250305	125400	11692916	1631	1631	1631	1631	0
410	20250305	125300	11692916	1631	1631	1631	1631	1
411	20250305	125200	11691285	1634	1634	1634	1634	0
412	20250305	125100	11691285	1634	1634	1634	1634	2
413	20250305	125000	11688017	1633	1633	1633	1633	0
414	20250305	124900	11688017	1633	1633	1633	1633	0
415	20250305	124800	11688017	1633	1633	1633	1633	19
416	20250305	124700	11656990	1633	1633	1633	1633	0
417	20250305	124600	11656990	1633	1633	1633	1633	0
418	20250305	124500	11656990	1633	1633	1633	1633	0
419	20250305	124400	11656990	1633	1633	1633	1633	0
420	20250305	124300	11656990	1633	1633	1633	1633	0
421	20250305	124200	11656990	1633	1633	1633	1633	0
422	20250305	124100	11656990	1633	1633	1633	1633	0
423	20250305	124000	11656990	1633	1633	1633	1633	0
424	20250305	123900	11656990	1633	1633	1633	1633	2
425	20250305	123800	11653724	1632	1630	1632	1630	3
426	20250305	123700	11648831	1630	1630	1630	1630	0
427	20250305	123600	11648831	1630	1630	1630	1630	0
428	20250305	123500	11648831	1630	1630	1630	1630	0
429	20250305	123400	11648831	1630	1630	1630	1630	0
430	20250305	123300	11648831	1630	1630	1630	1630	1
431	20250305	123200	11647201	1629	1629	1629	1629	0
432	20250305	123100	11647201	1629	1629	1629	1629	0
433	20250305	123000	11647201	1629	1629	1629	1629	0
434	20250305	122900	11647201	1629	1629	1629	1629	0
435	20250305	122800	11647201	1629	1629	1629	1629	0
436	20250305	122700	11647201	1629	1629	1629	1629	1
437	20250305	122600	11645572	1629	1629	1629	1629	0
438	20250305	122500	11645572	1629	1629	1629	1629	1
439	20250305	122400	11643943	1632	1632	1632	1632	28
440	20250305	122300	11598247	1631	1628	1631	1628	18
441	20250305	122200	11568892	1634	1634	1634	1634	0
442	20250305	122100	11568892	1634	1634	1634	1634	0
443	20250305	122000	11568892	1634	1629	1634	1629	10
444	20250305	121900	11552571	1628	1629	1629	1628	2
445	20250305	121800	11549314	1639	1629	1639	1629	23
446	20250305	121700	11511689	1628	1632	1632	1628	7
447	20250305	121600	11500275	1639	1638	1639	1638	3
448	20250305	121500	11495359	1626	1626	1626	1626	0
449	20250305	121400	11495359	1626	1626	1626	1626	0
450	20250305	121300	11495359	1626	1626	1626	1626	0
451	20250305	121200	11495359	1626	1626	1626	1626	0
452	20250305	121100	11495359	1626	1626	1626	1626	0
453	20250305	121000	11495359	1626	1635	1635	1626	632
454	20250305	120900	10464685	1635	1635	1635	1635	0
455	20250305	120800	10464685	1635	1635	1635	1635	594
456	20250305	120700	9493495	1635	1635	1635	1635	0
457	20250305	120600	9493495	1635	1638	1638	1635	5
458	20250305	120500	9485313	1649	1649	1649	1649	0
459	20250305	120400	9485313	1649	1649	1649	1649	0
460	20250305	120300	9485313	1649	1649	1649	1649	0
461	20250305	120200	9485313	1649	1649	1649	1649	0
462	20250305	120100	9485313	1649	1649	1649	1649	0
463	20250305	120000	9485313	1649	1649	1649	1649	0
464	20250305	115900	9485313	1649	1649	1649	1649	0
465	20250305	115800	9485313	1649	1649	1649	1649	0
466	20250305	115700	9485313	1649	1649	1649	1649	10
467	20250305	115600	9468823	1649	1649	1649	1649	0
468	20250305	115500	9468823	1649	1649	1649	1649	0
469	20250305	115400	9468823	1649	1649	1649	1649	0
470	20250305	115300	9468823	1649	1649	1649	1649	0
471	20250305	115200	9468823	1649	1649	1649	1649	0
472	20250305	115100	9468823	1649	1649	1649	1649	0
473	20250305	115000	9468823	1649	1649	1649	1649	0
474	20250305	114900	9468823	1649	1649	1649	1649	0
475	20250305	114800	9468823	1649	1649	1649	1649	0
476	20250305	114700	9468823	1649	1649	1649	1649	0
477	20250305	114600	9468823	1649	1649	1649	1649	0
478	20250305	114500	9468823	1649	1649	1649	1649	0
479	20250305	114400	9468823	1649	1649	1649	1649	0
480	20250305	114300	9468823	1649	1640	1649	1640	200
481	20250305	114200	9139760	1640	1640	1640	1640	0
482	20250305	114100	9139760	1640	1640	1640	1640	0
483	20250305	114000	9139760	1640	1640	1640	1640	0
484	20250305	113900	9139760	1640	1640	1640	1640	0
485	20250305	113800	9139760	1640	1640	1640	1640	0
486	20250305	113700	9139760	1640	1640	1640	1640	0
487	20250305	113600	9139760	1640	1640	1640	1640	0
488	20250305	113500	9139760	1640	1640	1640	1640	0
489	20250305	113400	9139760	1640	1640	1640	1640	0
490	20250305	113300	9139760	1640	1640	1640	1640	0
491	20250305	113200	9139760	1640	1640	1640	1640	2
492	20250305	113100	9136480	1639	1639	1639	1639	0
493	20250305	113000	9136480	1639	1639	1639	1639	0
494	20250305	112900	9136480	1639	1639	1639	1639	0
495	20250305	112800	9136480	1639	1639	1639	1639	0
496	20250305	112700	9136480	1639	1639	1639	1639	0
497	20250305	112600	9136480	1639	1636	1639	1636	8
498	20250305	112500	9123380	1635	1635	1635	1635	0
499	20250305	112400	9123380	1635	1635	1635	1635	2
500	20250305	112300	9120110	1635	1635	1635	1635	0
501	20250305	112200	9120110	1635	1638	1638	1635	112
502	20250305	112100	8936762	1639	1641	1641	1639	54
503	20250305	112000	8848202	1650	1650	1650	1650	0
504	20250305	111900	8848202	1650	1645	1650	1642	769
505	20250305	111800	7584754	1652	1652	1652	1652	0
506	20250305	111700	7584754	1652	1652	1652	1652	0
507	20250305	111600	7584754	1652	1652	1652	1652	0
508	20250305	111500	7584754	1652	1652	1652	1652	0
509	20250305	111400	7584754	1652	1652	1652	1652	0
510	20250305	111300	7584754	1652	1652	1652	1652	0
511	20250305	111200	7584754	1652	1652	1652	1652	0
512	20250305	111100	7584754	1652	1652	1652	1652	0
513	20250305	111000	7584754	1652	1652	1652	1652	0
514	20250305	110900	7584754	1652	1652	1652	1652	0
515	20250305	110800	7584754	1652	1652	1652	1652	0
516	20250305	110700	7584754	1652	1652	1652	1652	0
517	20250305	110600	7584754	1652	1652	1652	1652	0
518	20250305	110500	7584754	1652	1652	1652	1652	0
519	20250305	110400	7584754	1652	1652	1652	1652	0
520	20250305	110300	7584754	1652	1652	1652	1652	0
521	20250305	110200	7584754	1652	1652	1652	1652	2
522	20250305	110100	7581450	1651	1646	1651	1646	6
523	20250305	110000	7571559	1645	1643	1645	1643	3
524	20250305	105900	7566627	1653	1653	1653	1653	0
525	20250305	105800	7566627	1653	1653	1653	1653	0
526	20250305	105700	7566627	1653	1653	1653	1653	0
527	20250305	105600	7566627	1653	1653	1653	1653	0
528	20250305	105500	7566627	1653	1653	1653	1653	0
529	20250305	105400	7566627	1653	1653	1653	1653	0
530	20250305	105300	7566627	1653	1653	1653	1653	0
531	20250305	105200	7566627	1653	1653	1653	1653	0
532	20250305	105100	7566627	1653	1653	1653	1653	0
533	20250305	105000	7566627	1653	1653	1653	1653	2
534	20250305	104900	7563321	1643	1643	1643	1643	682
535	20250305	104800	6442795	1653	1653	1653	1653	0
536	20250305	104700	6442795	1653	1651	1653	1651	200
537	20250305	104600	6112427	1656	1656	1656	1656	0
538	20250305	104500	6112427	1656	1656	1656	1656	0
539	20250305	104400	6112427	1656	1656	1656	1656	0
540	20250305	104300	6112427	1656	1656	1656	1656	0
541	20250305	104200	6112427	1656	1656	1656	1656	0
542	20250305	104100	6112427	1656	1656	1656	1656	0
543	20250305	104000	6112427	1656	1656	1656	1656	0
544	20250305	103900	6112427	1656	1656	1656	1656	0
545	20250305	103800	6112427	1656	1656	1656	1656	0
546	20250305	103700	6112427	1656	1655	1656	1655	65
547	20250305	103600	6004815	1655	1655	1655	1655	0
548	20250305	103500	6004815	1655	1655	1655	1655	0
549	20250305	103400	6004815	1655	1646	1655	1640	9
550	20250305	103300	5990004	1656	1657	1657	1656	1163
551	20250305	103200	4064030	1657	1657	1657	1657	0
552	20250305	103100	4064030	1657	1657	1657	1657	0
553	20250305	103000	4064030	1657	1657	1657	1657	1
554	20250305	102900	4062373	1658	1658	1658	1658	233
555	20250305	102800	3676059	1661	1661	1661	1661	0
556	20250305	102700	3676059	1661	1661	1661	1661	0
557	20250305	102600	3676059	1661	1661	1661	1661	0
558	20250305	102500	3676059	1661	1661	1661	1661	0
559	20250305	102400	3676059	1661	1661	1661	1661	0
560	20250305	102300	3676059	1661	1661	1661	1661	0
561	20250305	102200	3676059	1661	1661	1661	1661	0
562	20250305	102100	3676059	1661	1661	1661	1661	2
563	20250305	102000	3672737	1658	1658	1658	1658	400
564	20250305	101900	3009537	1661	1661	1661	1661	0
565	20250305	101800	3009537	1661	1661	1661	1661	0
566	20250305	101700	3009537	1661	1661	1661	1661	20
567	20250305	101600	2976317	1663	1663	1663	1663	0
568	20250305	101500	2976317	1663	1663	1663	1663	0
569	20250305	101400	2976317	1663	1663	1663	1663	0
570	20250305	101300	2976317	1663	1663	1663	1663	0
571	20250305	101200	2976317	1663	1663	1663	1663	0
572	20250305	101100	2976317	1663	1663	1663	1663	0
573	20250305	101000	2976317	1663	1663	1663	1663	0
574	20250305	100900	2976317	1663	1663	1663	1663	0
575	20250305	100800	2976317	1663	1663	1663	1663	0
576	20250305	100700	2976317	1663	1663	1663	1663	0
577	20250305	100600	2976317	1663	1663	1663	1663	0
578	20250305	100500	2976317	1663	1663	1663	1663	0
579	20250305	100400	2976317	1663	1663	1663	1663	0
580	20250305	100300	2976317	1663	1663	1663	1663	0
581	20250305	100200	2976317	1663	1663	1663	1663	0
582	20250305	100100	2976317	1663	1663	1663	1663	0
583	20250305	100000	2976317	1663	1663	1663	1663	0
584	20250305	095900	2976317	1663	1663	1663	1663	0
585	20250305	095800	2976317	1663	1663	1663	1663	0
586	20250305	095700	2976317	1663	1663	1663	1663	0
587	20250305	095600	2976317	1663	1663	1663	1663	0
588	20250305	095500	2976317	1663	1663	1663	1663	0
589	20250305	095400	2976317	1663	1663	1663	1663	0
590	20250305	095300	2976317	1663	1663	1663	1663	0
591	20250305	095200	2976317	1663	1663	1663	1663	0
592	20250305	095100	2976317	1663	1663	1663	1663	0
593	20250305	095000	2976317	1663	1663	1663	1663	0
594	20250305	094900	2976317	1663	1663	1663	1663	0
595	20250305	094800	2976317	1663	1663	1663	1663	0
596	20250305	094700	2976317	1663	1663	1663	1663	0
597	20250305	094600	2976317	1663	1663	1663	1663	1
598	20250305	094500	2974654	1663	1663	1663	1663	5
599	20250305	094400	2966339	1663	1663	1663	1663	0
600	20250305	094300	2966339	1663	1663	1663	1663	0
601	20250305	094200	2966339	1663	1663	1663	1663	0
602	20250305	094100	2966339	1663	1663	1663	1663	0
603	20250305	094000	2966339	1663	1663	1663	1663	0
604	20250305	093900	2966339	1663	1663	1663	1663	0
605	20250305	093800	2966339	1663	1662	1663	1662	1503
606	20250305	093700	467051	1665	1665	1665	1665	0
607	20250305	093600	467051	1665	1665	1665	1665	0
608	20250305	093500	467051	1665	1665	1665	1665	0
609	20250305	093400	467051	1665	1665	1665	1665	0
610	20250305	093300	467051	1665	1665	1665	1665	0
611	20250305	093200	467051	1665	1665	1665	1665	0
612	20250305	093100	467051	1665	1665	1665	1665	0
613	20250305	093000	467051	1665	1665	1665	1665	0
614	20250305	092900	467051	1665	1665	1665	1665	0
615	20250305	092800	467051	1665	1665	1665	1665	0
616	20250305	092700	467051	1665	1665	1665	1665	0
617	20250305	092600	467051	1665	1665	1665	1665	0
618	20250305	092500	467051	1665	1665	1665	1665	0
619	20250305	092400	467051	1665	1665	1665	1665	0
620	20250305	092300	467051	1665	1665	1665	1665	0
621	20250305	092200	467051	1665	1665	1665	1665	0
622	20250305	092100	467051	1665	1665	1665	1665	0
623	20250305	092000	467051	1665	1665	1665	1665	0
624	20250305	091900	467051	1665	1665	1665	1665	0
625	20250305	091800	467051	1665	1665	1665	1665	1
626	20250305	091700	465386	1665	1665	1665	1665	0
627	20250305	091600	465386	1665	1665	1665	1665	0
628	20250305	091500	465386	1665	1665	1665	1665	0
629	20250305	091400	465386	1665	1665	1665	1665	0
630	20250305	091300	465386	1665	1665	1665	1665	0
631	20250305	091200	465386	1665	1665	1665	1665	0
632	20250305	091100	465386	1665	1665	1665	1665	0
633	20250305	091000	465386	1665	1665	1665	1665	0
634	20250305	090900	465386	1665	1665	1665	1665	2
635	20250305	090800	462056	1657	1656	1657	1656	222
636	20250305	090700	94392	1656	1656	1656	1656	0
637	20250305	090600	94392	1656	1656	1656	1656	0
638	20250305	090500	94392	1656	1656	1656	1656	0
639	20250305	090400	94392	1656	1656	1656	1656	0
640	20250305	090300	94392	1656	1656	1656	1656	0
641	20250305	090200	94392	1656	1656	1656	1656	10
642	20250305	090100	77832	1656	1656	1656	1656	44
643	20250305	090000	4968	1656	1656	1656	1656	3