KissMeData/072770/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	195300	1581615979	1614	1614	1614	1614	2887
3	20250305	195200	1581615979	1614	1614	1614	1614	0
4	20250305	195100	1581615979	1614	1614	1614	1614	0
5	20250305	195000	1581615979	1614	1614	1614	1614	0
6	20250305	194900	1581615979	1614	1614	1614	1614	0
7	20250305	194800	1581615979	1614	1614	1614	1614	0
8	20250305	194700	1581615979	1614	1614	1614	1614	0
9	20250305	194600	1581615979	1614	1614	1614	1614	0
10	20250305	194500	1581615979	1614	1614	1614	1614	0
11	20250305	194400	1581615979	1614	1614	1614	1614	0
12	20250305	194300	1581615979	1614	1614	1614	1614	0
13	20250305	194200	1581615979	1614	1614	1614	1614	0
14	20250305	194100	1581615979	1614	1614	1614	1614	0
15	20250305	194000	1581615979	1614	1614	1614	1614	0
16	20250305	193900	1581615979	1614	1614	1614	1614	0
17	20250305	193800	1581615979	1614	1614	1614	1614	0
18	20250305	193700	1581615979	1614	1614	1614	1614	0
19	20250305	193600	1581615979	1614	1614	1614	1614	0
20	20250305	193500	1581615979	1614	1614	1614	1614	0
21	20250305	193400	1581615979	1614	1614	1614	1614	0
22	20250305	193300	1581615979	1614	1614	1614	1614	0
23	20250305	193200	1581615979	1614	1614	1614	1614	0
24	20250305	193100	1581615979	1614	1614	1614	1614	0
25	20250305	193000	1581615979	1614	1614	1614	1614	0
26	20250305	192900	1581615979	1614	1614	1614	1614	0
27	20250305	192800	1581615979	1614	1614	1614	1614	0
28	20250305	192700	1581615979	1614	1614	1614	1614	0
29	20250305	192600	1581615979	1614	1614	1614	1614	0
30	20250305	192500	1581615979	1614	1614	1614	1614	0
31	20250305	192400	1581615979	1614	1614	1614	1614	0
32	20250305	192300	1581615979	1614	1614	1614	1614	2887
33	20250305	192200	1581615979	1614	1614	1614	1614	0
34	20250305	192100	1581615979	1614	1614	1614	1614	0
35	20250305	192000	1581615979	1614	1614	1614	1614	0
36	20250305	191900	1581615979	1614	1614	1614	1614	0
37	20250305	191800	1581615979	1614	1614	1614	1614	0
38	20250305	191700	1581615979	1614	1614	1614	1614	0
39	20250305	191600	1581615979	1614	1614	1614	1614	0
40	20250305	191500	1581615979	1614	1614	1614	1614	0
41	20250305	191400	1581615979	1614	1614	1614	1614	0
42	20250305	191300	1581615979	1614	1614	1614	1614	0
43	20250305	191200	1581615979	1614	1614	1614	1614	0
44	20250305	191100	1581615979	1614	1614	1614	1614	0
45	20250305	191000	1581615979	1614	1614	1614	1614	0
46	20250305	190900	1581615979	1614	1614	1614	1614	0
47	20250305	190800	1581615979	1614	1614	1614	1614	0
48	20250305	190700	1581615979	1614	1614	1614	1614	0
49	20250305	190600	1581615979	1614	1614	1614	1614	0
50	20250305	190500	1581615979	1614	1614	1614	1614	0
51	20250305	190400	1581615979	1614	1614	1614	1614	0
52	20250305	190300	1581615979	1614	1614	1614	1614	0
53	20250305	190200	1581615979	1614	1614	1614	1614	0
54	20250305	190100	1581615979	1614	1614	1614	1614	0
55	20250305	190000	1581615979	1614	1614	1614	1614	0
56	20250305	185900	1581615979	1614	1614	1614	1614	0
57	20250305	185800	1581615979	1614	1614	1614	1614	0
58	20250305	185700	1581615979	1614	1614	1614	1614	0
59	20250305	185600	1581615979	1614	1614	1614	1614	0
60	20250305	185500	1581615979	1614	1614	1614	1614	0
61	20250305	185400	1581615979	1614	1614	1614	1614	0
62	20250305	185300	1581615979	1614	1614	1614	1614	2887
63	20250305	185200	1581615979	1614	1614	1614	1614	0
64	20250305	185100	1581615979	1614	1614	1614	1614	0
65	20250305	185000	1581615979	1614	1614	1614	1614	0
66	20250305	184900	1581615979	1614	1614	1614	1614	0
67	20250305	184800	1581615979	1614	1614	1614	1614	0
68	20250305	184700	1581615979	1614	1614	1614	1614	0
69	20250305	184600	1581615979	1614	1614	1614	1614	0
70	20250305	184500	1581615979	1614	1614	1614	1614	0
71	20250305	184400	1581615979	1614	1614	1614	1614	0
72	20250305	184300	1581615979	1614	1614	1614	1614	0
73	20250305	184200	1581615979	1614	1614	1614	1614	0
74	20250305	184100	1581615979	1614	1614	1614	1614	0
75	20250305	184000	1581615979	1614	1614	1614	1614	0
76	20250305	183900	1581615979	1614	1614	1614	1614	0
77	20250305	183800	1581615979	1614	1614	1614	1614	0
78	20250305	183700	1581615979	1614	1614	1614	1614	0
79	20250305	183600	1581615979	1614	1614	1614	1614	0
80	20250305	183500	1581615979	1614	1614	1614	1614	0
81	20250305	183400	1581615979	1614	1614	1614	1614	0
82	20250305	183300	1581615979	1614	1614	1614	1614	0
83	20250305	183200	1581615979	1614	1614	1614	1614	0
84	20250305	183100	1581615979	1614	1614	1614	1614	0
85	20250305	183000	1581615979	1614	1614	1614	1614	0
86	20250305	182900	1581615979	1614	1614	1614	1614	0
87	20250305	182800	1581615979	1614	1614	1614	1614	0
88	20250305	182700	1581615979	1614	1614	1614	1614	0
89	20250305	182600	1581615979	1614	1614	1614	1614	0
90	20250305	182500	1581615979	1614	1614	1614	1614	0
91	20250305	182400	1581615979	1614	1614	1614	1614	0
92	20250305	182300	1581615979	1614	1614	1614	1614	2887
93	20250305	182200	1581615979	1614	1614	1614	1614	0
94	20250305	182100	1581615979	1614	1614	1614	1614	0
95	20250305	182000	1581615979	1614	1614	1614	1614	0
96	20250305	181900	1581615979	1614	1614	1614	1614	0
97	20250305	181800	1581615979	1614	1614	1614	1614	0
98	20250305	181700	1581615979	1614	1614	1614	1614	0
99	20250305	181600	1581615979	1614	1614	1614	1614	0
100	20250305	181500	1581615979	1614	1614	1614	1614	0
101	20250305	181400	1581615979	1614	1614	1614	1614	0
102	20250305	181300	1581615979	1614	1614	1614	1614	0
103	20250305	181200	1581615979	1614	1614	1614	1614	0
104	20250305	181100	1581615979	1614	1614	1614	1614	0
105	20250305	181000	1581615979	1614	1614	1614	1614	0
106	20250305	180900	1581615979	1614	1614	1614	1614	0
107	20250305	180800	1581615979	1614	1614	1614	1614	0
108	20250305	180700	1581615979	1614	1614	1614	1614	0
109	20250305	180600	1581615979	1614	1614	1614	1614	0
110	20250305	180500	1581615979	1614	1614	1614	1614	0
111	20250305	180400	1581615979	1614	1614	1614	1614	0
112	20250305	180300	1581615979	1614	1614	1614	1614	0
113	20250305	180200	1581615979	1614	1614	1614	1614	0
114	20250305	180100	1581615979	1614	1614	1614	1614	0
115	20250305	180000	1581615979	1614	1614	1614	1614	0
116	20250305	175900	1581615979	1614	1614	1614	1614	0
117	20250305	175800	1581615979	1614	1614	1614	1614	0
118	20250305	175700	1581615979	1614	1614	1614	1614	0
119	20250305	175600	1581615979	1614	1614	1614	1614	0
120	20250305	175500	1581615979	1614	1614	1614	1614	0
121	20250305	175400	1581615979	1614	1614	1614	1614	0
122	20250305	175300	1581615979	1614	1614	1614	1614	2887
123	20250305	175200	1581615979	1614	1614	1614	1614	0
124	20250305	175100	1581615979	1614	1614	1614	1614	0
125	20250305	175000	1581615979	1614	1614	1614	1614	0
126	20250305	174900	1581615979	1614	1614	1614	1614	0
127	20250305	174800	1581615979	1614	1614	1614	1614	0
128	20250305	174700	1581615979	1614	1614	1614	1614	0
129	20250305	174600	1581615979	1614	1614	1614	1614	0
130	20250305	174500	1581615979	1614	1614	1614	1614	0
131	20250305	174400	1581615979	1614	1614	1614	1614	0
132	20250305	174300	1581615979	1614	1614	1614	1614	0
133	20250305	174200	1581615979	1614	1614	1614	1614	0
134	20250305	174100	1581615979	1614	1614	1614	1614	0
135	20250305	174000	1581615979	1614	1614	1614	1614	0
136	20250305	173900	1581615979	1614	1614	1614	1614	0
137	20250305	173800	1581615979	1614	1614	1614	1614	0
138	20250305	173700	1581615979	1614	1614	1614	1614	0
139	20250305	173600	1581615979	1614	1614	1614	1614	0
140	20250305	173500	1581615979	1614	1614	1614	1614	0
141	20250305	173400	1581615979	1614	1614	1614	1614	0
142	20250305	173300	1581615979	1614	1614	1614	1614	0
143	20250305	173200	1581615979	1614	1614	1614	1614	0
144	20250305	173100	1581615979	1614	1614	1614	1614	0
145	20250305	173000	1581615979	1614	1614	1614	1614	0
146	20250305	172900	1581615979	1614	1614	1614	1614	0
147	20250305	172800	1581615979	1614	1614	1614	1614	0
148	20250305	172700	1581615979	1614	1614	1614	1614	0
149	20250305	172600	1581615979	1614	1614	1614	1614	0
150	20250305	172500	1581615979	1614	1614	1614	1614	0
151	20250305	172400	1581615979	1614	1614	1614	1614	0
152	20250305	172300	1581615979	1614	1614	1614	1614	2887
153	20250305	172200	1581615979	1614	1614	1614	1614	0
154	20250305	172100	1581615979	1614	1614	1614	1614	0
155	20250305	172000	1581615979	1614	1614	1614	1614	0
156	20250305	171900	1581615979	1614	1614	1614	1614	0
157	20250305	171800	1581615979	1614	1614	1614	1614	0
158	20250305	171700	1581615979	1614	1614	1614	1614	0
159	20250305	171600	1581615979	1614	1614	1614	1614	0
160	20250305	171500	1581615979	1614	1614	1614	1614	0
161	20250305	171400	1581615979	1614	1614	1614	1614	0
162	20250305	171300	1581615979	1614	1614	1614	1614	0
163	20250305	171200	1581615979	1614	1614	1614	1614	0
164	20250305	171100	1581615979	1614	1614	1614	1614	0
165	20250305	171000	1581615979	1614	1614	1614	1614	0
166	20250305	170900	1581615979	1614	1614	1614	1614	0
167	20250305	170800	1581615979	1614	1614	1614	1614	0
168	20250305	170700	1581615979	1614	1614	1614	1614	0
169	20250305	170600	1581615979	1614	1614	1614	1614	0
170	20250305	170500	1581615979	1614	1614	1614	1614	0
171	20250305	170400	1581615979	1614	1614	1614	1614	0
172	20250305	170300	1581615979	1614	1614	1614	1614	0
173	20250305	170200	1581615979	1614	1614	1614	1614	0
174	20250305	170100	1581615979	1614	1614	1614	1614	0
175	20250305	170000	1581615979	1614	1614	1614	1614	0
176	20250305	165900	1581615979	1614	1614	1614	1614	0
177	20250305	165800	1581615979	1614	1614	1614	1614	0
178	20250305	165700	1581615979	1614	1614	1614	1614	0
179	20250305	165600	1581615979	1614	1614	1614	1614	0
180	20250305	165500	1581615979	1614	1614	1614	1614	0
181	20250305	165400	1581615979	1614	1614	1614	1614	0
182	20250305	165300	1581615979	1614	1614	1614	1614	2887
183	20250305	165200	1581615979	1614	1614	1614	1614	0
184	20250305	165100	1581615979	1614	1614	1614	1614	0
185	20250305	165000	1581615979	1614	1614	1614	1614	0
186	20250305	164900	1581615979	1614	1614	1614	1614	0
187	20250305	164800	1581615979	1614	1614	1614	1614	0
188	20250305	164700	1581615979	1614	1614	1614	1614	0
189	20250305	164600	1581615979	1614	1614	1614	1614	0
190	20250305	164500	1581615979	1614	1614	1614	1614	0
191	20250305	164400	1581615979	1614	1614	1614	1614	0
192	20250305	164300	1581615979	1614	1614	1614	1614	0
193	20250305	164200	1581615979	1614	1614	1614	1614	0
194	20250305	164100	1581615979	1614	1614	1614	1614	0
195	20250305	164000	1581615979	1614	1614	1614	1614	0
196	20250305	163900	1581615979	1614	1614	1614	1614	0
197	20250305	163800	1581615979	1614	1614	1614	1614	0
198	20250305	163700	1581615979	1614	1614	1614	1614	0
199	20250305	163600	1581615979	1614	1614	1614	1614	0
200	20250305	163500	1581615979	1614	1614	1614	1614	0
201	20250305	163400	1581615979	1614	1614	1614	1614	0
202	20250305	163300	1581615979	1614	1614	1614	1614	0
203	20250305	163200	1581615979	1614	1614	1614	1614	0
204	20250305	163100	1581615979	1614	1614	1614	1614	0
205	20250305	163000	1581615979	1614	1614	1614	1614	0
206	20250305	162900	1581615979	1614	1614	1614	1614	0
207	20250305	162800	1581615979	1614	1614	1614	1614	0
208	20250305	162700	1581615979	1614	1614	1614	1614	0
209	20250305	162600	1581615979	1614	1614	1614	1614	0
210	20250305	162500	1581615979	1614	1614	1614	1614	0
211	20250305	162400	1581615979	1614	1614	1614	1614	0
212	20250305	162300	1581615979	1614	1614	1614	1614	2887
213	20250305	162200	1581615979	1614	1614	1614	1614	0
214	20250305	162100	1581615979	1614	1614	1614	1614	0
215	20250305	162000	1581615979	1614	1614	1614	1614	0
216	20250305	161900	1581615979	1614	1614	1614	1614	0
217	20250305	161800	1581615979	1614	1614	1614	1614	0
218	20250305	161700	1581615979	1614	1614	1614	1614	0
219	20250305	161600	1581615979	1614	1614	1614	1614	0
220	20250305	161500	1581615979	1614	1614	1614	1614	0
221	20250305	161400	1581615979	1614	1614	1614	1614	0
222	20250305	161300	1581615979	1614	1614	1614	1614	0
223	20250305	161200	1581615979	1614	1614	1614	1614	0
224	20250305	161100	1581615979	1614	1614	1614	1614	0
225	20250305	161000	1581615979	1614	1614	1614	1614	0
226	20250305	160900	1581615979	1614	1614	1614	1614	0
227	20250305	160800	1581615979	1614	1614	1614	1614	0
228	20250305	160700	1581615979	1614	1614	1614	1614	0
229	20250305	160600	1581615979	1614	1614	1614	1614	0
230	20250305	160500	1581615979	1614	1614	1614	1614	0
231	20250305	160400	1581615979	1614	1614	1614	1614	0
232	20250305	160300	1581615979	1614	1614	1614	1614	0
233	20250305	160200	1581615979	1614	1614	1614	1614	0
234	20250305	160100	1581615979	1614	1614	1614	1614	0
235	20250305	160000	1581615979	1614	1614	1614	1614	0
236	20250305	155900	1581615979	1614	1614	1614	1614	0
237	20250305	155800	1581615979	1614	1614	1614	1614	0
238	20250305	155700	1581615979	1614	1614	1614	1614	0
239	20250305	155600	1581615979	1614	1614	1614	1614	0
240	20250305	155500	1581615979	1614	1614	1614	1614	0
241	20250305	155400	1581615979	1614	1614	1614	1614	0
242	20250305	155300	1581615979	1614	1614	1614	1614	2887
243	20250305	155200	1581615979	1614	1614	1614	1614	0
244	20250305	155100	1581615979	1614	1614	1614	1614	0
245	20250305	155000	1581615979	1614	1614	1614	1614	0
246	20250305	154900	1581615979	1614	1614	1614	1614	0
247	20250305	154800	1581615979	1614	1614	1614	1614	0
248	20250305	154700	1581615979	1614	1614	1614	1614	0
249	20250305	154600	1581615979	1614	1614	1614	1614	0
250	20250305	154500	1581615979	1614	1614	1614	1614	0
251	20250305	154400	1581615979	1614	1614	1614	1614	0
252	20250305	154300	1581615979	1614	1614	1614	1614	0
253	20250305	154200	1581615979	1614	1614	1614	1614	0
254	20250305	154100	1581615979	1614	1614	1614	1614	0
255	20250305	154000	1581615979	1614	1614	1614	1614	0
256	20250305	153900	1581615979	1614	1614	1614	1614	0
257	20250305	153800	1581615979	1614	1614	1614	1614	0
258	20250305	153700	1581615979	1614	1614	1614	1614	0
259	20250305	153600	1581615979	1614	1614	1614	1614	0
260	20250305	153500	1581615979	1614	1614	1614	1614	0
261	20250305	153400	1581615979	1614	1614	1614	1614	0
262	20250305	153300	1581615979	1614	1614	1614	1614	0
263	20250305	153200	1581615979	1614	1614	1614	1614	0
264	20250305	153100	1581615979	1614	1614	1614	1614	0
265	20250305	153000	1581615979	1614	1614	1614	1614	2887
266	20250305	152900	1576956361	1619	1619	1619	1619	0
267	20250305	152800	1576956361	1619	1619	1619	1619	0
268	20250305	152700	1576956361	1619	1619	1619	1619	0
269	20250305	152600	1576956361	1619	1619	1619	1619	0
270	20250305	152500	1576956361	1619	1619	1619	1619	0
271	20250305	152400	1576956361	1619	1619	1619	1619	0
272	20250305	152300	1576956361	1619	1619	1619	1619	0
273	20250305	152200	1576956361	1619	1619	1619	1619	0
274	20250305	152100	1576956361	1619	1619	1619	1619	0
275	20250305	152000	1576956361	1619	1619	1619	1619	0
276	20250305	151900	1576956361	1619	1613	1626	1608	4651
277	20250305	151800	1569423789	1607	1607	1613	1607	373
278	20250305	151700	1568824372	1607	1608	1609	1607	2927
279	20250305	151600	1564119075	1608	1609	1610	1608	1452
280	20250305	151500	1561782709	1613	1613	1613	1613	0
281	20250305	151400	1561782709	1613	1614	1615	1611	519
282	20250305	151300	1560945850	1614	1615	1619	1613	1401
283	20250305	151200	1558683381	1618	1616	1618	1616	239
284	20250305	151100	1558296719	1618	1616	1626	1613	17902
285	20250305	151000	1529197808	1616	1626	1629	1616	21895
286	20250305	150900	1493568147	1627	1612	1627	1612	30509
287	20250305	150800	1444000496	1611	1611	1611	1611	0
288	20250305	150700	1444000496	1611	1615	1622	1610	3000
289	20250305	150600	1439148239	1615	1614	1615	1614	310
290	20250305	150500	1438647763	1606	1612	1612	1606	586
291	20250305	150400	1437703349	1612	1612	1612	1612	87
292	20250305	150300	1437563105	1615	1615	1615	1615	3
293	20250305	150200	1437558260	1612	1612	1612	1612	0
294	20250305	150100	1437558260	1612	1612	1612	1612	0
295	20250305	150000	1437558260	1612	1613	1613	1612	87
296	20250305	145900	1437417934	1612	1612	1612	1612	0
297	20250305	145800	1437417934	1612	1612	1612	1612	0
298	20250305	145700	1437417934	1612	1612	1612	1612	0
299	20250305	145600	1437417934	1612	1612	1612	1612	0
300	20250305	145500	1437417934	1612	1612	1612	1612	0
301	20250305	145400	1437417934	1612	1612	1612	1612	0
302	20250305	145300	1437417934	1612	1612	1612	1612	0
303	20250305	145200	1437417934	1612	1612	1612	1612	0
304	20250305	145100	1437417934	1612	1612	1612	1612	362
305	20250305	145000	1436834390	1622	1622	1622	1622	0
306	20250305	144900	1436834390	1622	1622	1622	1622	0
307	20250305	144800	1436834390	1622	1622	1622	1622	0
308	20250305	144700	1436834390	1622	1622	1622	1622	0
309	20250305	144600	1436834390	1622	1611	1622	1611	2000
310	20250305	144500	1433610930	1610	1610	1612	1610	2053
311	20250305	144400	1430304294	1606	1606	1625	1606	5030
312	20250305	144300	1422190591	1603	1605	1606	1603	630
313	20250305	144200	1421179201	1604	1603	1612	1603	5630
314	20250305	144100	1412127229	1605	1604	1605	1603	1350
315	20250305	144000	1409962079	1604	1605	1605	1604	1014
316	20250305	143900	1408335617	1605	1605	1605	1605	20
317	20250305	143800	1408303517	1605	1605	1605	1605	0
318	20250305	143700	1408303517	1605	1606	1606	1605	688
319	20250305	143600	1407199262	1610	1610	1610	1610	0
320	20250305	143500	1407199262	1610	1610	1610	1610	0
321	20250305	143400	1407199262	1610	1610	1610	1610	0
322	20250305	143300	1407199262	1610	1610	1610	1610	0
323	20250305	143200	1407199262	1610	1610	1610	1610	0
324	20250305	143100	1407199262	1610	1610	1612	1610	4000
325	20250305	143000	1400759108	1610	1610	1610	1610	5
326	20250305	142900	1400751058	1610	1610	1610	1610	0
327	20250305	142800	1400751058	1610	1610	1610	1610	18
328	20250305	142700	1400722078	1610	1610	1610	1610	0
329	20250305	142600	1400722078	1610	1610	1610	1610	3
330	20250305	142500	1400717248	1608	1608	1608	1608	0
331	20250305	142400	1400717248	1608	1608	1608	1608	0
332	20250305	142300	1400717248	1608	1608	1608	1608	0
333	20250305	142200	1400717248	1608	1608	1608	1608	0
334	20250305	142100	1400717248	1608	1608	1608	1608	0
335	20250305	142000	1400717248	1608	1608	1608	1608	0
336	20250305	141900	1400717248	1608	1608	1608	1608	0
337	20250305	141800	1400717248	1608	1608	1608	1608	0
338	20250305	141700	1400717248	1608	1608	1608	1608	0
339	20250305	141600	1400717248	1608	1608	1608	1608	30
340	20250305	141500	1400669008	1605	1605	1605	1605	1
341	20250305	141400	1400667403	1610	1610	1610	1610	1
342	20250305	141300	1400665793	1608	1606	1608	1606	2700
343	20250305	141200	1396329493	1605	1605	1605	1605	1096
344	20250305	141100	1394570413	1608	1608	1608	1608	0
345	20250305	141000	1394570413	1608	1608	1608	1608	50
346	20250305	140900	1394490013	1618	1608	1622	1608	3100
347	20250305	140800	1389489159	1608	1608	1608	1608	0
348	20250305	140700	1389489159	1608	1608	1608	1608	3
349	20250305	140600	1389484335	1605	1604	1605	1604	1400
350	20250305	140500	1387238685	1603	1606	1606	1600	4151
351	20250305	140400	1380589634	1607	1607	1607	1607	0
352	20250305	140300	1380589634	1607	1607	1607	1607	0
353	20250305	140200	1380589634	1607	1607	1607	1607	100
354	20250305	140100	1380428934	1607	1612	1612	1606	1717
355	20250305	140000	1377664904	1612	1612	1612	1612	0
356	20250305	135900	1377664904	1612	1612	1612	1612	0
357	20250305	135800	1377664904	1612	1612	1612	1612	0
358	20250305	135700	1377664904	1612	1612	1612	1612	0
359	20250305	135600	1377664904	1612	1612	1612	1612	0
360	20250305	135500	1377664904	1612	1612	1612	1612	1
361	20250305	135400	1377663292	1621	1621	1621	1621	0
362	20250305	135300	1377663292	1621	1621	1621	1621	0
363	20250305	135200	1377663292	1621	1621	1621	1621	0
364	20250305	135100	1377663292	1621	1621	1621	1621	0
365	20250305	135000	1377663292	1621	1621	1621	1621	0
366	20250305	134900	1377663292	1621	1621	1621	1621	0
367	20250305	134800	1377663292	1621	1612	1625	1612	3300
368	20250305	134700	1372327914	1612	1612	1612	1612	3
369	20250305	134600	1372323078	1614	1614	1614	1614	0
370	20250305	134500	1372323078	1614	1614	1614	1614	0
371	20250305	134400	1372323078	1614	1614	1614	1614	0
372	20250305	134300	1372323078	1614	1614	1614	1614	0
373	20250305	134200	1372323078	1614	1614	1614	1614	0
374	20250305	134100	1372323078	1614	1614	1614	1614	0
375	20250305	134000	1372323078	1614	1614	1614	1614	0
376	20250305	133900	1372323078	1614	1614	1614	1614	0
377	20250305	133800	1372323078	1614	1614	1614	1614	0
378	20250305	133700	1372323078	1614	1614	1614	1614	0
379	20250305	133600	1372323078	1614	1614	1614	1614	0
380	20250305	133500	1372323078	1614	1614	1614	1614	0
381	20250305	133400	1372323078	1614	1614	1614	1614	1151
382	20250305	133300	1370465364	1612	1610	1612	1610	2838
383	20250305	133200	1365893454	1610	1610	1610	1610	0
384	20250305	133100	1365893454	1610	1610	1610	1610	0
385	20250305	133000	1365893454	1610	1610	1610	1610	0
386	20250305	132900	1365893454	1610	1610	1610	1610	3
387	20250305	132800	1365888624	1609	1609	1609	1609	10
388	20250305	132700	1365872534	1609	1609	1609	1609	0
389	20250305	132600	1365872534	1609	1610	1610	1609	34
390	20250305	132500	1365817819	1612	1612	1612	1612	0
391	20250305	132400	1365817819	1612	1612	1612	1612	5
392	20250305	132300	1365809759	1610	1610	1610	1610	60
393	20250305	132200	1365713159	1610	1610	1610	1610	0
394	20250305	132100	1365713159	1610	1610	1610	1610	0
395	20250305	132000	1365713159	1610	1610	1610	1610	0
396	20250305	131900	1365713159	1610	1610	1610	1610	0
397	20250305	131800	1365713159	1610	1610	1610	1610	0
398	20250305	131700	1365713159	1610	1609	1625	1609	3301
399	20250305	131600	1360380041	1608	1610	1610	1608	2000
400	20250305	131500	1357162067	1617	1617	1617	1617	0
401	20250305	131400	1357162067	1617	1617	1617	1617	0
402	20250305	131300	1357162067	1617	1611	1622	1611	4453
403	20250305	131200	1349960780	1611	1611	1611	1611	1
404	20250305	131100	1349959169	1609	1609	1609	1609	0
405	20250305	131000	1349959169	1609	1610	1611	1609	1356
406	20250305	130900	1347776008	1610	1621	1625	1610	4601
407	20250305	130800	1340339798	1621	1611	1625	1611	3302
408	20250305	130700	1335001926	1611	1611	1611	1611	2
409	20250305	130600	1334998704	1628	1628	1628	1628	0
410	20250305	130500	1334998704	1628	1628	1628	1628	0
411	20250305	130400	1334998704	1628	1628	1628	1628	0
412	20250305	130300	1334998704	1628	1628	1628	1628	0
413	20250305	130200	1334998704	1628	1609	1628	1605	6325
414	20250305	130100	1324782443	1609	1609	1609	1609	1395
415	20250305	130000	1322537888	1629	1608	1629	1608	1800
416	20250305	125900	1319638069	1604	1604	1604	1604	0
417	20250305	125800	1319638069	1604	1604	1604	1604	0
418	20250305	125700	1319638069	1604	1607	1609	1604	1756
419	20250305	125600	1316813995	1613	1609	1613	1601	6038
420	20250305	125500	1307126715	1613	1613	1613	1613	0
421	20250305	125400	1307126715	1613	1613	1613	1613	0
422	20250305	125300	1307126715	1613	1613	1613	1613	0
423	20250305	125200	1307126715	1613	1613	1613	1613	0
424	20250305	125100	1307126715	1613	1613	1613	1613	0
425	20250305	125000	1307126715	1613	1613	1613	1613	1311
426	20250305	124900	1305012072	1615	1612	1615	1612	628
427	20250305	124800	1303999452	1609	1609	1609	1609	143
428	20250305	124700	1303769365	1609	1609	1609	1609	0
429	20250305	124600	1303769365	1609	1614	1614	1609	1389
430	20250305	124500	1301528962	1626	1626	1626	1626	0
431	20250305	124400	1301528962	1626	1612	1630	1612	13066
432	20250305	124300	1280270684	1609	1609	1609	1609	0
433	20250305	124200	1280270684	1609	1609	1609	1609	0
434	20250305	124100	1280270684	1609	1609	1609	1609	0
435	20250305	124000	1280270684	1609	1609	1609	1609	0
436	20250305	123900	1280270684	1609	1609	1609	1609	1692
437	20250305	123800	1277548256	1609	1609	1609	1609	0
438	20250305	123700	1277548256	1609	1609	1609	1609	151
439	20250305	123600	1277305297	1609	1609	1609	1609	0
440	20250305	123500	1277305297	1609	1610	1610	1609	456
441	20250305	123400	1276571532	1611	1613	1613	1611	1595
442	20250305	123300	1274000330	1613	1614	1614	1613	116
443	20250305	123200	1273813192	1614	1614	1614	1614	0
444	20250305	123100	1273813192	1614	1614	1614	1614	0
445	20250305	123000	1273813192	1614	1614	1614	1614	0
446	20250305	122900	1273813192	1614	1614	1614	1614	0
447	20250305	122800	1273813192	1614	1614	1614	1614	0
448	20250305	122700	1273813192	1614	1614	1614	1614	0
449	20250305	122600	1273813192	1614	1614	1614	1614	0
450	20250305	122500	1273813192	1614	1614	1614	1614	0
451	20250305	122400	1273813192	1614	1614	1614	1614	1300
452	20250305	122300	1271714992	1616	1617	1620	1616	1405
453	20250305	122200	1269444342	1639	1615	1639	1615	2242
454	20250305	122100	1265806919	1627	1618	1634	1613	2082
455	20250305	122000	1262424761	1626	1616	1634	1616	3631
456	20250305	121900	1256515315	1615	1615	1615	1615	16
457	20250305	121800	1256489475	1615	1611	1615	1611	90
458	20250305	121700	1256344285	1613	1613	1613	1613	0
459	20250305	121600	1256344285	1613	1613	1613	1613	571
460	20250305	121500	1255423262	1630	1630	1630	1630	0
461	20250305	121400	1255423262	1630	1630	1630	1630	0
462	20250305	121300	1255423262	1630	1614	1630	1613	171
463	20250305	121200	1255147253	1639	1639	1639	1639	1
464	20250305	121100	1255145614	1639	1639	1639	1639	0
465	20250305	121000	1255145614	1639	1640	1640	1639	725
466	20250305	120900	1253956739	1640	1587	1640	1586	123927
467	20250305	120800	1051588252	1587	1593	1593	1586	5956
468	20250305	120700	1042117233	1594	1594	1594	1594	1800
469	20250305	120600	1039248033	1594	1597	1597	1594	214
470	20250305	120500	1038906875	1597	1597	1597	1597	0
471	20250305	120400	1038906875	1597	1597	1597	1597	1115
472	20250305	120300	1037126220	1597	1597	1597	1597	0
473	20250305	120200	1037126220	1597	1597	1597	1597	0
474	20250305	120100	1037126220	1597	1597	1597	1597	50
475	20250305	120000	1037046370	1597	1598	1598	1596	2190
476	20250305	115900	1033550700	1598	1602	1602	1598	2914
477	20250305	115800	1028887219	1609	1611	1611	1603	12167
478	20250305	115700	1009340454	1615	1615	1615	1615	0
479	20250305	115600	1009340454	1615	1615	1615	1615	0
480	20250305	115500	1009340454	1615	1615	1615	1615	0
481	20250305	115400	1009340454	1615	1615	1615	1615	431
482	20250305	115300	1008644389	1615	1615	1615	1615	0
483	20250305	115200	1008644389	1615	1615	1615	1615	1350
484	20250305	115100	1006464139	1614	1614	1614	1614	863
485	20250305	115000	1005071257	1611	1611	1611	1611	0
486	20250305	114900	1005071257	1611	1611	1611	1611	90
487	20250305	114800	1004926267	1607	1607	1607	1607	0
488	20250305	114700	1004926267	1607	1607	1607	1607	0
489	20250305	114600	1004926267	1607	1607	1607	1607	210
490	20250305	114500	1004588797	1607	1607	1607	1607	0
491	20250305	114400	1004588797	1607	1607	1607	1607	0
492	20250305	114300	1004588797	1607	1607	1607	1607	0
493	20250305	114200	1004588797	1607	1608	1608	1607	1680
494	20250305	114100	1001887558	1609	1613	1613	1609	474
495	20250305	114000	1001123516	1613	1615	1615	1612	1654
496	20250305	113900	998455309	1616	1616	1616	1616	0
497	20250305	113800	998455309	1616	1616	1616	1616	6
498	20250305	113700	998445613	1616	1618	1618	1615	5222
499	20250305	113600	990004270	1618	1618	1618	1618	0
500	20250305	113500	990004270	1618	1618	1618	1618	0
501	20250305	113400	990004270	1618	1618	1618	1618	0
502	20250305	113300	990004270	1618	1618	1618	1618	0
503	20250305	113200	990004270	1618	1618	1618	1618	1402
504	20250305	113100	987735834	1618	1618	1618	1618	0
505	20250305	113000	987735834	1618	1618	1618	1618	2
506	20250305	112900	987732598	1618	1620	1620	1618	2204
507	20250305	112800	984165521	1620	1621	1621	1620	1302
508	20250305	112700	982056280	1625	1627	1627	1622	12650
509	20250305	112600	961521333	1633	1622	1633	1622	50001
510	20250305	112500	879884753	1622	1625	1625	1619	11211
511	20250305	112400	861721156	1625	1625	1625	1625	0
512	20250305	112300	861721156	1625	1625	1625	1625	150
513	20250305	112200	861477406	1626	1626	1626	1626	0
514	20250305	112100	861477406	1626	1626	1626	1626	0
515	20250305	112000	861477406	1626	1628	1628	1626	1530
516	20250305	111900	858989566	1628	1629	1629	1628	58
517	20250305	111800	858895099	1629	1629	1629	1629	97
518	20250305	111700	858737086	1628	1628	1628	1628	0
519	20250305	111600	858737086	1628	1627	1628	1627	1820
520	20250305	111500	855774596	1626	1626	1626	1626	0
521	20250305	111400	855774596	1626	1626	1626	1626	0
522	20250305	111300	855774596	1626	1626	1626	1626	0
523	20250305	111200	855774596	1626	1623	1630	1621	122778
524	20250305	111100	655709101	1625	1625	1625	1625	0
525	20250305	111000	655709101	1625	1625	1625	1625	1
526	20250305	110900	655707476	1625	1623	1625	1623	2800
527	20250305	110800	651160326	1623	1619	1632	1616	27981
528	20250305	110700	605535979	1615	1615	1615	1615	0
529	20250305	110600	605535979	1615	1617	1617	1615	1408
530	20250305	110500	603261355	1617	1617	1617	1617	410
531	20250305	110400	602598385	1617	1628	1628	1617	3850
532	20250305	110300	596355935	1620	1629	1629	1618	17227
533	20250305	110200	568405986	1631	1631	1631	1631	0
534	20250305	110100	568405986	1631	1631	1631	1631	0
535	20250305	110000	568405986	1631	1631	1631	1631	0
536	20250305	105900	568405986	1631	1629	1631	1629	2619
537	20250305	105800	564136935	1632	1632	1632	1632	1696
538	20250305	105700	561369063	1636	1636	1636	1636	0
539	20250305	105600	561369063	1636	1636	1636	1636	0
540	20250305	105500	561369063	1636	1636	1636	1636	0
541	20250305	105400	561369063	1636	1636	1636	1636	0
542	20250305	105300	561369063	1636	1636	1636	1636	3
543	20250305	105200	561364155	1632	1632	1632	1632	0
544	20250305	105100	561364155	1632	1632	1632	1632	267
545	20250305	105000	560928411	1632	1632	1632	1632	0
546	20250305	104900	560928411	1632	1632	1632	1632	0
547	20250305	104800	560928411	1632	1632	1632	1632	0
548	20250305	104700	560928411	1632	1632	1632	1632	0
549	20250305	104600	560928411	1632	1632	1632	1632	5
550	20250305	104500	560920251	1636	1636	1636	1636	0
551	20250305	104400	560920251	1636	1636	1636	1636	0
552	20250305	104300	560920251	1636	1636	1636	1636	0
553	20250305	104200	560920251	1636	1636	1636	1636	0
554	20250305	104100	560920251	1636	1636	1636	1636	0
555	20250305	104000	560920251	1636	1636	1636	1636	0
556	20250305	103900	560920251	1636	1636	1636	1636	1
557	20250305	103800	560918615	1633	1630	1633	1630	1650
558	20250305	103700	558228765	1630	1630	1630	1630	50
559	20250305	103600	558147265	1642	1628	1646	1625	5850
560	20250305	103500	548569412	1627	1625	1627	1623	6841
561	20250305	103400	537456295	1625	1625	1625	1625	0
562	20250305	103300	537456295	1625	1630	1630	1625	5047
563	20250305	103200	529238117	1631	1631	1631	1631	1000
564	20250305	103100	527607117	1630	1630	1630	1630	0
565	20250305	103000	527607117	1630	1630	1630	1630	0
566	20250305	102900	527607117	1630	1630	1630	1630	0
567	20250305	102800	527607117	1630	1630	1630	1630	1
568	20250305	102700	527605487	1631	1631	1631	1631	0
569	20250305	102600	527605487	1631	1631	1631	1631	0
570	20250305	102500	527605487	1631	1631	1631	1631	0
571	20250305	102400	527605487	1631	1631	1631	1631	0
572	20250305	102300	527605487	1631	1631	1631	1631	0
573	20250305	102200	527605487	1631	1631	1631	1631	1
574	20250305	102100	527603856	1631	1631	1631	1631	1
575	20250305	102000	527602225	1629	1629	1629	1629	0
576	20250305	101900	527602225	1629	1635	1635	1629	1697
577	20250305	101800	524834226	1635	1635	1635	1635	0
578	20250305	101700	524834226	1635	1635	1635	1635	0
579	20250305	101600	524834226	1635	1635	1635	1635	0
580	20250305	101500	524834226	1635	1633	1635	1633	1401
581	20250305	101400	522546391	1631	1629	1631	1629	1415
582	20250305	101300	520241256	1628	1628	1628	1628	0
583	20250305	101200	520241256	1628	1627	1628	1624	1864
584	20250305	101100	517208593	1627	1627	1627	1627	0
585	20250305	101000	517208593	1627	1634	1634	1626	7772
586	20250305	100900	504547125	1632	1632	1632	1632	1475
587	20250305	100800	502139925	1632	1632	1632	1632	0
588	20250305	100700	502139925	1632	1632	1632	1632	1
589	20250305	100600	502138293	1632	1631	1632	1631	81
590	20250305	100500	502006157	1629	1629	1629	1629	0
591	20250305	100400	502006157	1629	1629	1629	1629	0
592	20250305	100300	502006157	1629	1630	1630	1629	57
593	20250305	100200	501913303	1632	1632	1632	1632	0
594	20250305	100100	501913303	1632	1632	1632	1632	0
595	20250305	100000	501913303	1632	1632	1632	1632	0
596	20250305	095900	501913303	1632	1633	1633	1629	3531
597	20250305	095800	496156038	1632	1632	1632	1632	0
598	20250305	095700	496156038	1632	1630	1659	1630	1455
599	20250305	095600	493757322	1629	1631	1631	1629	1700
600	20250305	095500	490987338	1630	1630	1630	1630	0
601	20250305	095400	490987338	1630	1647	1647	1630	23210
602	20250305	095300	453010040	1653	1654	1654	1648	4655
603	20250305	095200	445317379	1654	1657	1657	1654	193
604	20250305	095100	444997931	1658	1658	1658	1658	0
605	20250305	095000	444997931	1658	1658	1658	1658	478
606	20250305	094900	444205407	1658	1658	1658	1658	523
607	20250305	094800	443338273	1658	1647	1658	1647	5766
608	20250305	094700	433810545	1649	1650	1650	1649	2654
609	20250305	094600	429433475	1654	1659	1659	1652	1492
610	20250305	094500	426959867	1662	1661	1663	1661	372
611	20250305	094400	426341612	1659	1669	1678	1650	85451
612	20250305	094300	283532552	1667	1646	1668	1646	64177
613	20250305	094200	176931124	1645	1645	1645	1645	10
614	20250305	094100	176914674	1643	1643	1643	1643	166
615	20250305	094000	176641936	1646	1646	1646	1646	10
616	20250305	093900	176625476	1645	1644	1645	1644	736
617	20250305	093800	175415482	1644	1645	1647	1644	573
618	20250305	093700	174472857	1645	1645	1645	1645	0
619	20250305	093600	174472857	1645	1645	1645	1645	42
620	20250305	093500	174403767	1645	1645	1645	1645	0
621	20250305	093400	174403767	1645	1645	1645	1645	1
622	20250305	093300	174402122	1645	1645	1645	1645	0
623	20250305	093200	174402122	1645	1652	1652	1645	3153
624	20250305	093100	169200430	1653	1645	1653	1645	31618
625	20250305	093000	116976298	1646	1646	1646	1646	0
626	20250305	092900	116976298	1646	1646	1646	1646	2
627	20250305	092800	116973006	1647	1647	1647	1647	0
628	20250305	092700	116973006	1647	1646	1647	1646	20
629	20250305	092600	116940067	1647	1647	1647	1647	0
630	20250305	092500	116940067	1647	1647	1647	1647	0
631	20250305	092400	116940067	1647	1624	1647	1624	2
632	20250305	092300	116936796	1650	1647	1650	1647	44499
633	20250305	092200	43517894	1648	1648	1648	1648	0
634	20250305	092100	43517894	1648	1648	1648	1648	0
635	20250305	092000	43517894	1648	1648	1648	1648	0
636	20250305	091900	43517894	1648	1645	1648	1645	500
637	20250305	091800	42694239	1648	1644	1649	1644	6000
638	20250305	091700	32808835	1647	1638	1647	1638	1500
639	20250305	091600	30343894	1640	1637	1640	1637	994
640	20250305	091500	28714924	1637	1636	1637	1636	2000
641	20250305	091400	25441105	1637	1637	1637	1637	0
642	20250305	091300	25441105	1637	1637	1637	1637	0
643	20250305	091200	25441105	1637	1612	1637	1612	5100
644	20250305	091100	17122974	1612	1612	1612	1612	20
645	20250305	091000	17090734	1612	1612	1612	1612	113
646	20250305	090900	16908578	1612	1612	1612	1612	132
647	20250305	090800	16695794	1612	1636	1636	1612	190
648	20250305	090700	16389391	1636	1635	1636	1635	4
649	20250305	090600	16382850	1636	1636	1636	1636	210
650	20250305	090500	16039290	1637	1637	1637	1605	3028
651	20250305	090400	11082487	1638	1638	1638	1638	0
652	20250305	090300	11082487	1638	1638	1638	1637	62
653	20250305	090200	10980973	1594	1638	1647	1593	4421
654	20250305	090100	3760946	1620	1620	1625	1619	2025
655	20250305	090000	476148	1620	1619	1620	1619	294