KissMeData/175250/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	203800	73265855	1715	1715	1715	1715	1954
3	20250305	203700	73265855	1715	1715	1715	1715	0
4	20250305	203600	73265855	1715	1715	1715	1715	0
5	20250305	203500	73265855	1715	1715	1715	1715	0
6	20250305	203400	73265855	1715	1715	1715	1715	0
7	20250305	203300	73265855	1715	1715	1715	1715	0
8	20250305	203200	73265855	1715	1715	1715	1715	0
9	20250305	203100	73265855	1715	1715	1715	1715	0
10	20250305	203000	73265855	1715	1715	1715	1715	0
11	20250305	202900	73265855	1715	1715	1715	1715	0
12	20250305	202800	73265855	1715	1715	1715	1715	0
13	20250305	202700	73265855	1715	1715	1715	1715	0
14	20250305	202600	73265855	1715	1715	1715	1715	0
15	20250305	202500	73265855	1715	1715	1715	1715	0
16	20250305	202400	73265855	1715	1715	1715	1715	0
17	20250305	202300	73265855	1715	1715	1715	1715	0
18	20250305	202200	73265855	1715	1715	1715	1715	0
19	20250305	202100	73265855	1715	1715	1715	1715	0
20	20250305	202000	73265855	1715	1715	1715	1715	0
21	20250305	201900	73265855	1715	1715	1715	1715	0
22	20250305	201800	73265855	1715	1715	1715	1715	0
23	20250305	201700	73265855	1715	1715	1715	1715	0
24	20250305	201600	73265855	1715	1715	1715	1715	0
25	20250305	201500	73265855	1715	1715	1715	1715	0
26	20250305	201400	73265855	1715	1715	1715	1715	0
27	20250305	201300	73265855	1715	1715	1715	1715	0
28	20250305	201200	73265855	1715	1715	1715	1715	0
29	20250305	201100	73265855	1715	1715	1715	1715	0
30	20250305	201000	73265855	1715	1715	1715	1715	0
31	20250305	200900	73265855	1715	1715	1715	1715	0
32	20250305	200800	73265855	1715	1715	1715	1715	1954
33	20250305	200700	73265855	1715	1715	1715	1715	0
34	20250305	200600	73265855	1715	1715	1715	1715	0
35	20250305	200500	73265855	1715	1715	1715	1715	0
36	20250305	200400	73265855	1715	1715	1715	1715	0
37	20250305	200300	73265855	1715	1715	1715	1715	0
38	20250305	200200	73265855	1715	1715	1715	1715	0
39	20250305	200100	73265855	1715	1715	1715	1715	0
40	20250305	200000	73265855	1715	1715	1715	1715	0
41	20250305	195900	73265855	1715	1715	1715	1715	0
42	20250305	195800	73265855	1715	1715	1715	1715	0
43	20250305	195700	73265855	1715	1715	1715	1715	0
44	20250305	195600	73265855	1715	1715	1715	1715	0
45	20250305	195500	73265855	1715	1715	1715	1715	0
46	20250305	195400	73265855	1715	1715	1715	1715	0
47	20250305	195300	73265855	1715	1715	1715	1715	0
48	20250305	195200	73265855	1715	1715	1715	1715	0
49	20250305	195100	73265855	1715	1715	1715	1715	0
50	20250305	195000	73265855	1715	1715	1715	1715	0
51	20250305	194900	73265855	1715	1715	1715	1715	0
52	20250305	194800	73265855	1715	1715	1715	1715	0
53	20250305	194700	73265855	1715	1715	1715	1715	0
54	20250305	194600	73265855	1715	1715	1715	1715	0
55	20250305	194500	73265855	1715	1715	1715	1715	0
56	20250305	194400	73265855	1715	1715	1715	1715	0
57	20250305	194300	73265855	1715	1715	1715	1715	0
58	20250305	194200	73265855	1715	1715	1715	1715	0
59	20250305	194100	73265855	1715	1715	1715	1715	0
60	20250305	194000	73265855	1715	1715	1715	1715	0
61	20250305	193900	73265855	1715	1715	1715	1715	0
62	20250305	193800	73265855	1715	1715	1715	1715	1954
63	20250305	193700	73265855	1715	1715	1715	1715	0
64	20250305	193600	73265855	1715	1715	1715	1715	0
65	20250305	193500	73265855	1715	1715	1715	1715	0
66	20250305	193400	73265855	1715	1715	1715	1715	0
67	20250305	193300	73265855	1715	1715	1715	1715	0
68	20250305	193200	73265855	1715	1715	1715	1715	0
69	20250305	193100	73265855	1715	1715	1715	1715	0
70	20250305	193000	73265855	1715	1715	1715	1715	0
71	20250305	192900	73265855	1715	1715	1715	1715	0
72	20250305	192800	73265855	1715	1715	1715	1715	0
73	20250305	192700	73265855	1715	1715	1715	1715	0
74	20250305	192600	73265855	1715	1715	1715	1715	0
75	20250305	192500	73265855	1715	1715	1715	1715	0
76	20250305	192400	73265855	1715	1715	1715	1715	0
77	20250305	192300	73265855	1715	1715	1715	1715	0
78	20250305	192200	73265855	1715	1715	1715	1715	0
79	20250305	192100	73265855	1715	1715	1715	1715	0
80	20250305	192000	73265855	1715	1715	1715	1715	0
81	20250305	191900	73265855	1715	1715	1715	1715	0
82	20250305	191800	73265855	1715	1715	1715	1715	0
83	20250305	191700	73265855	1715	1715	1715	1715	0
84	20250305	191600	73265855	1715	1715	1715	1715	0
85	20250305	191500	73265855	1715	1715	1715	1715	0
86	20250305	191400	73265855	1715	1715	1715	1715	0
87	20250305	191300	73265855	1715	1715	1715	1715	0
88	20250305	191200	73265855	1715	1715	1715	1715	0
89	20250305	191100	73265855	1715	1715	1715	1715	0
90	20250305	191000	73265855	1715	1715	1715	1715	0
91	20250305	190900	73265855	1715	1715	1715	1715	0
92	20250305	190800	73265855	1715	1715	1715	1715	1954
93	20250305	190700	73265855	1715	1715	1715	1715	0
94	20250305	190600	73265855	1715	1715	1715	1715	0
95	20250305	190500	73265855	1715	1715	1715	1715	0
96	20250305	190400	73265855	1715	1715	1715	1715	0
97	20250305	190300	73265855	1715	1715	1715	1715	0
98	20250305	190200	73265855	1715	1715	1715	1715	0
99	20250305	190100	73265855	1715	1715	1715	1715	0
100	20250305	190000	73265855	1715	1715	1715	1715	0
101	20250305	185900	73265855	1715	1715	1715	1715	0
102	20250305	185800	73265855	1715	1715	1715	1715	0
103	20250305	185700	73265855	1715	1715	1715	1715	0
104	20250305	185600	73265855	1715	1715	1715	1715	0
105	20250305	185500	73265855	1715	1715	1715	1715	0
106	20250305	185400	73265855	1715	1715	1715	1715	0
107	20250305	185300	73265855	1715	1715	1715	1715	0
108	20250305	185200	73265855	1715	1715	1715	1715	0
109	20250305	185100	73265855	1715	1715	1715	1715	0
110	20250305	185000	73265855	1715	1715	1715	1715	0
111	20250305	184900	73265855	1715	1715	1715	1715	0
112	20250305	184800	73265855	1715	1715	1715	1715	0
113	20250305	184700	73265855	1715	1715	1715	1715	0
114	20250305	184600	73265855	1715	1715	1715	1715	0
115	20250305	184500	73265855	1715	1715	1715	1715	0
116	20250305	184400	73265855	1715	1715	1715	1715	0
117	20250305	184300	73265855	1715	1715	1715	1715	0
118	20250305	184200	73265855	1715	1715	1715	1715	0
119	20250305	184100	73265855	1715	1715	1715	1715	0
120	20250305	184000	73265855	1715	1715	1715	1715	0
121	20250305	183900	73265855	1715	1715	1715	1715	0
122	20250305	183800	73265855	1715	1715	1715	1715	1954
123	20250305	183700	73265855	1715	1715	1715	1715	0
124	20250305	183600	73265855	1715	1715	1715	1715	0
125	20250305	183500	73265855	1715	1715	1715	1715	0
126	20250305	183400	73265855	1715	1715	1715	1715	0
127	20250305	183300	73265855	1715	1715	1715	1715	0
128	20250305	183200	73265855	1715	1715	1715	1715	0
129	20250305	183100	73265855	1715	1715	1715	1715	0
130	20250305	183000	73265855	1715	1715	1715	1715	0
131	20250305	182900	73265855	1715	1715	1715	1715	0
132	20250305	182800	73265855	1715	1715	1715	1715	0
133	20250305	182700	73265855	1715	1715	1715	1715	0
134	20250305	182600	73265855	1715	1715	1715	1715	0
135	20250305	182500	73265855	1715	1715	1715	1715	0
136	20250305	182400	73265855	1715	1715	1715	1715	0
137	20250305	182300	73265855	1715	1715	1715	1715	0
138	20250305	182200	73265855	1715	1715	1715	1715	0
139	20250305	182100	73265855	1715	1715	1715	1715	0
140	20250305	182000	73265855	1715	1715	1715	1715	0
141	20250305	181900	73265855	1715	1715	1715	1715	0
142	20250305	181800	73265855	1715	1715	1715	1715	0
143	20250305	181700	73265855	1715	1715	1715	1715	0
144	20250305	181600	73265855	1715	1715	1715	1715	0
145	20250305	181500	73265855	1715	1715	1715	1715	0
146	20250305	181400	73265855	1715	1715	1715	1715	0
147	20250305	181300	73265855	1715	1715	1715	1715	0
148	20250305	181200	73265855	1715	1715	1715	1715	0
149	20250305	181100	73265855	1715	1715	1715	1715	0
150	20250305	181000	73265855	1715	1715	1715	1715	0
151	20250305	180900	73265855	1715	1715	1715	1715	0
152	20250305	180800	73265855	1715	1715	1715	1715	1954
153	20250305	180700	73265855	1715	1715	1715	1715	0
154	20250305	180600	73265855	1715	1715	1715	1715	0
155	20250305	180500	73265855	1715	1715	1715	1715	0
156	20250305	180400	73265855	1715	1715	1715	1715	0
157	20250305	180300	73265855	1715	1715	1715	1715	0
158	20250305	180200	73265855	1715	1715	1715	1715	0
159	20250305	180100	73265855	1715	1715	1715	1715	0
160	20250305	180000	73265855	1715	1715	1715	1715	0
161	20250305	175900	73265855	1715	1715	1715	1715	0
162	20250305	175800	73265855	1715	1715	1715	1715	0
163	20250305	175700	73265855	1715	1715	1715	1715	0
164	20250305	175600	73265855	1715	1715	1715	1715	0
165	20250305	175500	73265855	1715	1715	1715	1715	0
166	20250305	175400	73265855	1715	1715	1715	1715	0
167	20250305	175300	73265855	1715	1715	1715	1715	0
168	20250305	175200	73265855	1715	1715	1715	1715	0
169	20250305	175100	73265855	1715	1715	1715	1715	0
170	20250305	175000	73265855	1715	1715	1715	1715	0
171	20250305	174900	73265855	1715	1715	1715	1715	0
172	20250305	174800	73265855	1715	1715	1715	1715	0
173	20250305	174700	73265855	1715	1715	1715	1715	0
174	20250305	174600	73265855	1715	1715	1715	1715	0
175	20250305	174500	73265855	1715	1715	1715	1715	0
176	20250305	174400	73265855	1715	1715	1715	1715	0
177	20250305	174300	73265855	1715	1715	1715	1715	0
178	20250305	174200	73265855	1715	1715	1715	1715	0
179	20250305	174100	73265855	1715	1715	1715	1715	0
180	20250305	174000	73265855	1715	1715	1715	1715	0
181	20250305	173900	73265855	1715	1715	1715	1715	0
182	20250305	173800	73265855	1715	1715	1715	1715	1954
183	20250305	173700	73265855	1715	1715	1715	1715	0
184	20250305	173600	73265855	1715	1715	1715	1715	0
185	20250305	173500	73265855	1715	1715	1715	1715	0
186	20250305	173400	73265855	1715	1715	1715	1715	0
187	20250305	173300	73265855	1715	1715	1715	1715	0
188	20250305	173200	73265855	1715	1715	1715	1715	0
189	20250305	173100	73265855	1715	1715	1715	1715	0
190	20250305	173000	73265855	1715	1715	1715	1715	0
191	20250305	172900	73265855	1715	1715	1715	1715	0
192	20250305	172800	73265855	1715	1715	1715	1715	0
193	20250305	172700	73265855	1715	1715	1715	1715	0
194	20250305	172600	73265855	1715	1715	1715	1715	0
195	20250305	172500	73265855	1715	1715	1715	1715	0
196	20250305	172400	73265855	1715	1715	1715	1715	0
197	20250305	172300	73265855	1715	1715	1715	1715	0
198	20250305	172200	73265855	1715	1715	1715	1715	0
199	20250305	172100	73265855	1715	1715	1715	1715	0
200	20250305	172000	73265855	1715	1715	1715	1715	0
201	20250305	171900	73265855	1715	1715	1715	1715	0
202	20250305	171800	73265855	1715	1715	1715	1715	0
203	20250305	171700	73265855	1715	1715	1715	1715	0
204	20250305	171600	73265855	1715	1715	1715	1715	0
205	20250305	171500	73265855	1715	1715	1715	1715	0
206	20250305	171400	73265855	1715	1715	1715	1715	0
207	20250305	171300	73265855	1715	1715	1715	1715	0
208	20250305	171200	73265855	1715	1715	1715	1715	0
209	20250305	171100	73265855	1715	1715	1715	1715	0
210	20250305	171000	73265855	1715	1715	1715	1715	0
211	20250305	170900	73265855	1715	1715	1715	1715	0
212	20250305	170800	73265855	1715	1715	1715	1715	1954
213	20250305	170700	73265855	1715	1715	1715	1715	0
214	20250305	170600	73265855	1715	1715	1715	1715	0
215	20250305	170500	73265855	1715	1715	1715	1715	0
216	20250305	170400	73265855	1715	1715	1715	1715	0
217	20250305	170300	73265855	1715	1715	1715	1715	0
218	20250305	170200	73265855	1715	1715	1715	1715	0
219	20250305	170100	73265855	1715	1715	1715	1715	0
220	20250305	170000	73265855	1715	1715	1715	1715	0
221	20250305	165900	73265855	1715	1715	1715	1715	0
222	20250305	165800	73265855	1715	1715	1715	1715	0
223	20250305	165700	73265855	1715	1715	1715	1715	0
224	20250305	165600	73265855	1715	1715	1715	1715	0
225	20250305	165500	73265855	1715	1715	1715	1715	0
226	20250305	165400	73265855	1715	1715	1715	1715	0
227	20250305	165300	73265855	1715	1715	1715	1715	0
228	20250305	165200	73265855	1715	1715	1715	1715	0
229	20250305	165100	73265855	1715	1715	1715	1715	0
230	20250305	165000	73265855	1715	1715	1715	1715	0
231	20250305	164900	73265855	1715	1715	1715	1715	0
232	20250305	164800	73265855	1715	1715	1715	1715	0
233	20250305	164700	73265855	1715	1715	1715	1715	0
234	20250305	164600	73265855	1715	1715	1715	1715	0
235	20250305	164500	73265855	1715	1715	1715	1715	0
236	20250305	164400	73265855	1715	1715	1715	1715	0
237	20250305	164300	73265855	1715	1715	1715	1715	0
238	20250305	164200	73265855	1715	1715	1715	1715	0
239	20250305	164100	73265855	1715	1715	1715	1715	0
240	20250305	164000	73265855	1715	1715	1715	1715	0
241	20250305	163900	73265855	1715	1715	1715	1715	0
242	20250305	163800	73265855	1715	1715	1715	1715	1954
243	20250305	163700	73265855	1715	1715	1715	1715	0
244	20250305	163600	73265855	1715	1715	1715	1715	0
245	20250305	163500	73265855	1715	1715	1715	1715	0
246	20250305	163400	73265855	1715	1715	1715	1715	0
247	20250305	163300	73265855	1715	1715	1715	1715	0
248	20250305	163200	73265855	1715	1715	1715	1715	0
249	20250305	163100	73265855	1715	1715	1715	1715	0
250	20250305	163000	73265855	1715	1715	1715	1715	0
251	20250305	162900	73265855	1715	1715	1715	1715	0
252	20250305	162800	73265855	1715	1715	1715	1715	0
253	20250305	162700	73265855	1715	1715	1715	1715	0
254	20250305	162600	73265855	1715	1715	1715	1715	0
255	20250305	162500	73265855	1715	1715	1715	1715	0
256	20250305	162400	73265855	1715	1715	1715	1715	0
257	20250305	162300	73265855	1715	1715	1715	1715	0
258	20250305	162200	73265855	1715	1715	1715	1715	0
259	20250305	162100	73265855	1715	1715	1715	1715	0
260	20250305	162000	73265855	1715	1715	1715	1715	0
261	20250305	161900	73265855	1715	1715	1715	1715	0
262	20250305	161800	73265855	1715	1715	1715	1715	0
263	20250305	161700	73265855	1715	1715	1715	1715	0
264	20250305	161600	73265855	1715	1715	1715	1715	0
265	20250305	161500	73265855	1715	1715	1715	1715	0
266	20250305	161400	73265855	1715	1715	1715	1715	0
267	20250305	161300	73265855	1715	1715	1715	1715	0
268	20250305	161200	73265855	1715	1715	1715	1715	0
269	20250305	161100	73265855	1715	1715	1715	1715	0
270	20250305	161000	73265855	1715	1715	1715	1715	0
271	20250305	160900	73265855	1715	1715	1715	1715	0
272	20250305	160800	73265855	1715	1715	1715	1715	1954
273	20250305	160700	73265855	1715	1715	1715	1715	0
274	20250305	160600	73265855	1715	1715	1715	1715	0
275	20250305	160500	73265855	1715	1715	1715	1715	0
276	20250305	160400	73265855	1715	1715	1715	1715	0
277	20250305	160300	73265855	1715	1715	1715	1715	0
278	20250305	160200	73265855	1715	1715	1715	1715	0
279	20250305	160100	73265855	1715	1715	1715	1715	0
280	20250305	160000	73265855	1715	1715	1715	1715	0
281	20250305	155900	73265855	1715	1715	1715	1715	0
282	20250305	155800	73265855	1715	1715	1715	1715	0
283	20250305	155700	73265855	1715	1715	1715	1715	0
284	20250305	155600	73265855	1715	1715	1715	1715	0
285	20250305	155500	73265855	1715	1715	1715	1715	0
286	20250305	155400	73265855	1715	1715	1715	1715	0
287	20250305	155300	73265855	1715	1715	1715	1715	0
288	20250305	155200	73265855	1715	1715	1715	1715	0
289	20250305	155100	73265855	1715	1715	1715	1715	0
290	20250305	155000	73265855	1715	1715	1715	1715	0
291	20250305	154900	73265855	1715	1715	1715	1715	0
292	20250305	154800	73265855	1715	1715	1715	1715	0
293	20250305	154700	73265855	1715	1715	1715	1715	0
294	20250305	154600	73265855	1715	1715	1715	1715	0
295	20250305	154500	73265855	1715	1715	1715	1715	0
296	20250305	154400	73265855	1715	1715	1715	1715	0
297	20250305	154300	73265855	1715	1715	1715	1715	0
298	20250305	154200	73265855	1715	1715	1715	1715	0
299	20250305	154100	73265855	1715	1715	1715	1715	0
300	20250305	154000	73265855	1715	1715	1715	1715	0
301	20250305	153900	73265855	1715	1715	1715	1715	0
302	20250305	153800	73265855	1715	1715	1715	1715	1954
303	20250305	153700	73265855	1715	1715	1715	1715	0
304	20250305	153600	73265855	1715	1715	1715	1715	0
305	20250305	153500	73265855	1715	1715	1715	1715	0
306	20250305	153400	73265855	1715	1715	1715	1715	0
307	20250305	153300	73265855	1715	1715	1715	1715	0
308	20250305	153200	73265855	1715	1715	1715	1715	0
309	20250305	153100	73265855	1715	1715	1715	1715	0
310	20250305	153000	73265855	1715	1715	1715	1715	1954
311	20250305	152900	69914745	1717	1717	1717	1717	0
312	20250305	152800	69914745	1717	1717	1717	1717	0
313	20250305	152700	69914745	1717	1717	1717	1717	0
314	20250305	152600	69914745	1717	1717	1717	1717	0
315	20250305	152500	69914745	1717	1717	1717	1717	0
316	20250305	152400	69914745	1717	1717	1717	1717	0
317	20250305	152300	69914745	1717	1717	1717	1717	0
318	20250305	152200	69914745	1717	1717	1717	1717	0
319	20250305	152100	69914745	1717	1717	1717	1717	0
320	20250305	152000	69914745	1717	1717	1717	1717	0
321	20250305	151900	69914745	1717	1717	1717	1717	228
322	20250305	151800	69523269	1717	1717	1717	1717	103
323	20250305	151700	69346418	1706	1707	1707	1706	300
324	20250305	151600	68834492	1719	1710	1719	1707	1510
325	20250305	151500	66254728	1719	1719	1719	1719	4
326	20250305	151400	66247852	1710	1714	1714	1710	160
327	20250305	151300	65973933	1720	1720	1720	1720	0
328	20250305	151200	65973933	1720	1720	1720	1720	2
329	20250305	151100	65970493	1720	1720	1720	1720	4
330	20250305	151000	65963613	1720	1720	1720	1720	234
331	20250305	150900	65561133	1720	1720	1720	1720	58
332	20250305	150800	65461373	1721	1721	1721	1721	0
333	20250305	150700	65461373	1721	1721	1721	1721	0
334	20250305	150600	65461373	1721	1721	1721	1721	10
335	20250305	150500	65444163	1722	1722	1722	1722	124
336	20250305	150400	65230635	1722	1722	1722	1722	0
337	20250305	150300	65230635	1722	1722	1722	1722	0
338	20250305	150200	65230635	1722	1722	1722	1722	0
339	20250305	150100	65230635	1722	1722	1722	1722	0
340	20250305	150000	65230635	1722	1722	1722	1722	0
341	20250305	145900	65230635	1722	1722	1722	1722	0
342	20250305	145800	65230635	1722	1722	1722	1722	0
343	20250305	145700	65230635	1722	1722	1722	1722	0
344	20250305	145600	65230635	1722	1722	1722	1722	0
345	20250305	145500	65230635	1722	1722	1722	1722	0
346	20250305	145400	65230635	1722	1722	1722	1722	0
347	20250305	145300	65230635	1722	1722	1722	1722	0
348	20250305	145200	65230635	1722	1722	1722	1722	0
349	20250305	145100	65230635	1722	1722	1722	1722	0
350	20250305	145000	65230635	1722	1714	1722	1710	3198
351	20250305	144900	59760819	1714	1714	1714	1714	0
352	20250305	144800	59760819	1714	1714	1714	1714	0
353	20250305	144700	59760819	1714	1714	1714	1714	0
354	20250305	144600	59760819	1714	1716	1716	1714	356
355	20250305	144500	59150466	1719	1719	1719	1719	0
356	20250305	144400	59150466	1719	1719	1719	1719	1
357	20250305	144300	59148747	1722	1722	1722	1722	0
358	20250305	144200	59148747	1722	1722	1722	1722	0
359	20250305	144100	59148747	1722	1722	1722	1722	0
360	20250305	144000	59148747	1722	1722	1722	1722	0
361	20250305	143900	59148747	1722	1722	1722	1722	0
362	20250305	143800	59148747	1722	1722	1722	1722	0
363	20250305	143700	59148747	1722	1722	1722	1722	0
364	20250305	143600	59148747	1722	1722	1722	1722	0
365	20250305	143500	59148747	1722	1722	1722	1722	911
366	20250305	143400	57580005	1723	1723	1723	1723	0
367	20250305	143300	57580005	1723	1723	1723	1723	0
368	20250305	143200	57580005	1723	1723	1723	1723	459
369	20250305	143100	56789148	1724	1724	1724	1724	0
370	20250305	143000	56789148	1724	1724	1724	1724	0
371	20250305	142900	56789148	1724	1724	1724	1724	0
372	20250305	142800	56789148	1724	1724	1724	1724	0
373	20250305	142700	56789148	1724	1723	1724	1723	130
374	20250305	142600	56565042	1716	1716	1716	1716	0
375	20250305	142500	56565042	1716	1716	1716	1716	0
376	20250305	142400	56565042	1716	1716	1716	1716	1
377	20250305	142300	56563326	1723	1723	1723	1723	0
378	20250305	142200	56563326	1723	1723	1723	1723	0
379	20250305	142100	56563326	1723	1723	1723	1723	0
380	20250305	142000	56563326	1723	1723	1723	1723	51
381	20250305	141900	56475453	1723	1723	1723	1723	0
382	20250305	141800	56475453	1723	1716	1723	1716	4
383	20250305	141700	56468568	1724	1724	1724	1724	0
384	20250305	141600	56468568	1724	1724	1724	1724	0
385	20250305	141500	56468568	1724	1724	1724	1724	0
386	20250305	141400	56468568	1724	1724	1724	1724	0
387	20250305	141300	56468568	1724	1724	1724	1724	0
388	20250305	141200	56468568	1724	1724	1724	1724	0
389	20250305	141100	56468568	1724	1724	1724	1724	0
390	20250305	141000	56468568	1724	1724	1724	1724	0
391	20250305	140900	56468568	1724	1724	1724	1724	0
392	20250305	140800	56468568	1724	1724	1724	1724	0
393	20250305	140700	56468568	1724	1724	1724	1724	0
394	20250305	140600	56468568	1724	1724	1724	1724	0
395	20250305	140500	56468568	1724	1724	1724	1724	0
396	20250305	140400	56468568	1724	1724	1724	1724	0
397	20250305	140300	56468568	1724	1724	1724	1724	0
398	20250305	140200	56468568	1724	1724	1724	1724	0
399	20250305	140100	56468568	1724	1724	1724	1724	0
400	20250305	140000	56468568	1724	1724	1724	1724	0
401	20250305	135900	56468568	1724	1724	1724	1724	0
402	20250305	135800	56468568	1724	1724	1724	1724	0
403	20250305	135700	56468568	1724	1724	1724	1724	3
404	20250305	135600	56463396	1716	1716	1716	1716	0
405	20250305	135500	56463396	1716	1716	1716	1716	0
406	20250305	135400	56463396	1716	1716	1716	1716	0
407	20250305	135300	56463396	1716	1716	1716	1716	0
408	20250305	135200	56463396	1716	1716	1716	1716	0
409	20250305	135100	56463396	1716	1716	1716	1716	60
410	20250305	135000	56360436	1716	1716	1716	1716	59
411	20250305	134900	56259192	1725	1725	1725	1725	0
412	20250305	134800	56259192	1725	1725	1725	1725	0
413	20250305	134700	56259192	1725	1725	1725	1725	0
414	20250305	134600	56259192	1725	1725	1725	1725	0
415	20250305	134500	56259192	1725	1725	1725	1725	0
416	20250305	134400	56259192	1725	1725	1725	1725	5
417	20250305	134300	56250567	1725	1725	1725	1725	0
418	20250305	134200	56250567	1725	1725	1725	1725	0
419	20250305	134100	56250567	1725	1725	1725	1725	1
420	20250305	134000	56248842	1725	1725	1725	1725	0
421	20250305	133900	56248842	1725	1725	1725	1725	3
422	20250305	133800	56243667	1725	1715	1725	1715	4310
423	20250305	133700	48850321	1717	1715	1717	1715	515
424	20250305	133600	47966916	1717	1717	1717	1717	18
425	20250305	133500	47936010	1714	1714	1714	1714	0
426	20250305	133400	47936010	1714	1714	1714	1714	0
427	20250305	133300	47936010	1714	1716	1716	1714	148
428	20250305	133200	47682332	1714	1714	1714	1714	1
429	20250305	133100	47680618	1717	1717	1717	1717	1
430	20250305	133000	47678901	1717	1717	1717	1717	0
431	20250305	132900	47678901	1717	1717	1717	1717	1
432	20250305	132800	47677184	1717	1717	1717	1717	0
433	20250305	132700	47677184	1717	1717	1717	1717	0
434	20250305	132600	47677184	1717	1717	1717	1717	10
435	20250305	132500	47660014	1717	1717	1717	1717	0
436	20250305	132400	47660014	1717	1717	1717	1717	0
437	20250305	132300	47660014	1717	1717	1717	1717	0
438	20250305	132200	47660014	1717	1717	1717	1717	0
439	20250305	132100	47660014	1717	1717	1717	1717	0
440	20250305	132000	47660014	1717	1717	1717	1717	0
441	20250305	131900	47660014	1717	1717	1717	1717	0
442	20250305	131800	47660014	1717	1717	1717	1717	10
443	20250305	131700	47642844	1717	1717	1717	1717	200
444	20250305	131600	47299444	1717	1717	1717	1717	0
445	20250305	131500	47299444	1717	1717	1717	1717	0
446	20250305	131400	47299444	1717	1717	1717	1717	1
447	20250305	131300	47297727	1717	1717	1717	1717	0
448	20250305	131200	47297727	1717	1717	1717	1717	0
449	20250305	131100	47297727	1717	1717	1717	1717	6
450	20250305	131000	47287425	1715	1715	1715	1715	0
451	20250305	130900	47287425	1715	1715	1715	1715	0
452	20250305	130800	47287425	1715	1715	1715	1715	0
453	20250305	130700	47287425	1715	1714	1715	1714	463
454	20250305	130600	46493527	1714	1714	1714	1714	9
455	20250305	130500	46478101	1714	1714	1714	1714	1
456	20250305	130400	46476387	1714	1714	1714	1714	37
457	20250305	130300	46412969	1715	1715	1715	1715	0
458	20250305	130200	46412969	1715	1705	1715	1705	3054
459	20250305	130100	41201356	1705	1712	1712	1705	4016
460	20250305	130000	34349619	1713	1713	1713	1713	0
461	20250305	125900	34349619	1713	1713	1713	1713	0
462	20250305	125800	34349619	1713	1713	1713	1713	0
463	20250305	125700	34349619	1713	1712	1713	1712	1609
464	20250305	125600	31594051	1712	1711	1712	1711	86
465	20250305	125500	31446891	1711	1711	1711	1711	0
466	20250305	125400	31446891	1711	1711	1711	1711	35
467	20250305	125300	31387006	1710	1710	1710	1710	0
468	20250305	125200	31387006	1710	1710	1710	1710	0
469	20250305	125100	31387006	1710	1710	1710	1710	0
470	20250305	125000	31387006	1710	1710	1710	1710	0
471	20250305	124900	31387006	1710	1710	1710	1710	26
472	20250305	124800	31342546	1710	1710	1710	1710	0
473	20250305	124700	31342546	1710	1710	1710	1710	0
474	20250305	124600	31342546	1710	1710	1710	1710	3
475	20250305	124500	31337416	1707	1707	1707	1707	0
476	20250305	124400	31337416	1707	1707	1707	1707	0
477	20250305	124300	31337416	1707	1707	1707	1707	0
478	20250305	124200	31337416	1707	1707	1707	1707	1
479	20250305	124100	31335709	1712	1712	1712	1712	6
480	20250305	124000	31325437	1712	1712	1712	1712	0
481	20250305	123900	31325437	1712	1712	1712	1712	0
482	20250305	123800	31325437	1712	1712	1712	1712	3
483	20250305	123700	31320301	1712	1712	1712	1712	0
484	20250305	123600	31320301	1712	1712	1712	1712	0
485	20250305	123500	31320301	1712	1712	1712	1712	0
486	20250305	123400	31320301	1712	1712	1712	1712	31
487	20250305	123300	31267229	1711	1711	1711	1711	7
488	20250305	123200	31255252	1711	1711	1711	1711	0
489	20250305	123100	31255252	1711	1711	1711	1711	0
490	20250305	123000	31255252	1711	1711	1711	1711	3
491	20250305	122900	31250119	1711	1711	1711	1711	11
492	20250305	122800	31231298	1711	1711	1711	1711	0
493	20250305	122700	31231298	1711	1711	1711	1711	3
494	20250305	122600	31226165	1711	1711	1711	1711	0
495	20250305	122500	31226165	1711	1711	1711	1711	0
496	20250305	122400	31226165	1711	1711	1711	1709	1005
497	20250305	122300	29508610	1711	1709	1712	1709	142
498	20250305	122200	29265815	1709	1709	1709	1709	0
499	20250305	122100	29265815	1709	1709	1709	1709	2
500	20250305	122000	29262397	1709	1709	1709	1709	0
501	20250305	121900	29262397	1709	1709	1709	1709	0
502	20250305	121800	29262397	1709	1709	1709	1709	0
503	20250305	121700	29262397	1709	1709	1709	1709	0
504	20250305	121600	29262397	1709	1709	1709	1709	0
505	20250305	121500	29262397	1709	1709	1709	1709	0
506	20250305	121400	29262397	1709	1709	1709	1709	0
507	20250305	121300	29262397	1709	1709	1709	1709	0
508	20250305	121200	29262397	1709	1709	1709	1709	0
509	20250305	121100	29262397	1709	1709	1709	1709	0
510	20250305	121000	29262397	1709	1709	1709	1709	3
511	20250305	120900	29257270	1706	1706	1706	1706	0
512	20250305	120800	29257270	1706	1706	1706	1706	0
513	20250305	120700	29257270	1706	1706	1706	1706	0
514	20250305	120600	29257270	1706	1706	1706	1706	0
515	20250305	120500	29257270	1706	1706	1706	1706	126
516	20250305	120400	29042314	1706	1706	1706	1706	30
517	20250305	120300	28991134	1709	1709	1709	1709	1
518	20250305	120200	28989425	1710	1710	1710	1710	0
519	20250305	120100	28989425	1710	1710	1710	1710	0
520	20250305	120000	28989425	1710	1710	1710	1710	20
521	20250305	115900	28955225	1710	1710	1710	1710	0
522	20250305	115800	28955225	1710	1708	1710	1708	520
523	20250305	115700	28066065	1708	1708	1708	1708	866
524	20250305	115600	26586937	1708	1708	1708	1708	150
525	20250305	115500	26330737	1708	1708	1708	1708	0
526	20250305	115400	26330737	1708	1707	1708	1707	150
527	20250305	115300	26074560	1707	1707	1707	1707	0
528	20250305	115200	26074560	1707	1707	1707	1707	0
529	20250305	115100	26074560	1707	1707	1707	1707	0
530	20250305	115000	26074560	1707	1707	1707	1707	10
531	20250305	114900	26057490	1708	1708	1708	1708	0
532	20250305	114800	26057490	1708	1708	1708	1708	0
533	20250305	114700	26057490	1708	1708	1708	1708	0
534	20250305	114600	26057490	1708	1708	1708	1708	0
535	20250305	114500	26057490	1708	1708	1708	1708	0
536	20250305	114400	26057490	1708	1708	1708	1708	0
537	20250305	114300	26057490	1708	1708	1708	1708	0
538	20250305	114200	26057490	1708	1708	1708	1708	0
539	20250305	114100	26057490	1708	1708	1708	1708	0
540	20250305	114000	26057490	1708	1708	1708	1708	0
541	20250305	113900	26057490	1708	1704	1708	1704	52
542	20250305	113800	25968874	1704	1704	1704	1704	0
543	20250305	113700	25968874	1704	1704	1704	1704	1
544	20250305	113600	25967170	1708	1708	1708	1708	0
545	20250305	113500	25967170	1708	1708	1708	1708	0
546	20250305	113400	25967170	1708	1708	1708	1708	0
547	20250305	113300	25967170	1708	1708	1708	1708	0
548	20250305	113200	25967170	1708	1708	1708	1708	0
549	20250305	113100	25967170	1708	1708	1708	1708	3
550	20250305	113000	25962046	1708	1708	1708	1708	0
551	20250305	112900	25962046	1708	1708	1708	1708	0
552	20250305	112800	25962046	1708	1705	1708	1705	52
553	20250305	112700	25873383	1705	1705	1705	1705	0
554	20250305	112600	25873383	1705	1706	1706	1705	237
555	20250305	112500	25469277	1705	1705	1705	1705	0
556	20250305	112400	25469277	1705	1705	1705	1705	0
557	20250305	112300	25469277	1705	1705	1705	1705	4
558	20250305	112200	25462457	1708	1708	1708	1708	0
559	20250305	112100	25462457	1708	1708	1708	1708	0
560	20250305	112000	25462457	1708	1708	1708	1708	0
561	20250305	111900	25462457	1708	1708	1708	1708	0
562	20250305	111800	25462457	1708	1708	1708	1708	0
563	20250305	111700	25462457	1708	1708	1708	1708	0
564	20250305	111600	25462457	1708	1708	1708	1708	0
565	20250305	111500	25462457	1708	1708	1708	1708	0
566	20250305	111400	25462457	1708	1708	1708	1708	0
567	20250305	111300	25462457	1708	1708	1708	1708	1
568	20250305	111200	25460749	1708	1708	1708	1708	97
569	20250305	111100	25295073	1710	1711	1711	1710	157
570	20250305	111000	25026591	1712	1712	1712	1712	0
571	20250305	110900	25026591	1712	1712	1712	1712	0
572	20250305	110800	25026591	1712	1712	1712	1712	0
573	20250305	110700	25026591	1712	1712	1712	1712	3
574	20250305	110600	25021455	1710	1711	1711	1710	25
575	20250305	110500	24978703	1712	1712	1712	1712	0
576	20250305	110400	24978703	1712	1712	1712	1712	2
577	20250305	110300	24975279	1712	1712	1712	1712	0
578	20250305	110200	24975279	1712	1712	1712	1712	13
579	20250305	110100	24953023	1712	1712	1712	1712	3
580	20250305	110000	24947887	1712	1712	1712	1712	0
581	20250305	105900	24947887	1712	1712	1712	1712	0
582	20250305	105800	24947887	1712	1712	1712	1712	5
583	20250305	105700	24939327	1712	1711	1712	1711	1098
584	20250305	105600	23060339	1711	1711	1711	1711	0
585	20250305	105500	23060339	1711	1711	1711	1711	20
586	20250305	105400	23026119	1711	1711	1711	1711	5
587	20250305	105300	23017564	1710	1710	1710	1710	0
588	20250305	105200	23017564	1710	1711	1711	1710	60
589	20250305	105100	22914943	1712	1712	1712	1712	0
590	20250305	105000	22914943	1712	1712	1712	1712	2
591	20250305	104900	22911519	1712	1712	1712	1712	4
592	20250305	104800	22904671	1712	1713	1713	1711	159
593	20250305	104700	22632612	1713	1713	1713	1713	9
594	20250305	104600	22617195	1713	1713	1713	1711	104
595	20250305	104500	22439243	1713	1713	1713	1713	9
596	20250305	104400	22423826	1713	1713	1713	1713	6
597	20250305	104300	22413548	1713	1713	1713	1713	0
598	20250305	104200	22413548	1713	1713	1713	1713	3
599	20250305	104100	22408409	1713	1713	1713	1711	15
600	20250305	104000	22382730	1713	1713	1713	1713	1
601	20250305	103900	22381017	1719	1719	1719	1719	0
602	20250305	103800	22381017	1719	1719	1719	1719	0
603	20250305	103700	22381017	1719	1719	1719	1719	0
604	20250305	103600	22381017	1719	1719	1719	1719	0
605	20250305	103500	22381017	1719	1719	1719	1719	0
606	20250305	103400	22381017	1719	1719	1719	1719	0
607	20250305	103300	22381017	1719	1719	1719	1719	0
608	20250305	103200	22381017	1719	1719	1719	1719	0
609	20250305	103100	22381017	1719	1719	1719	1719	0
610	20250305	103000	22381017	1719	1719	1719	1719	0
611	20250305	102900	22381017	1719	1719	1719	1719	51
612	20250305	102800	22293348	1710	1710	1710	1710	743
613	20250305	102700	21022818	1710	1710	1710	1710	0
614	20250305	102600	21022818	1710	1710	1710	1710	0
615	20250305	102500	21022818	1710	1710	1710	1710	0
616	20250305	102400	21022818	1710	1710	1710	1710	578
617	20250305	102300	20034438	1710	1710	1710	1710	2
618	20250305	102200	20031018	1710	1707	1710	1707	732
619	20250305	102100	18781316	1703	1703	1703	1703	0
620	20250305	102000	18781316	1703	1703	1703	1703	0
621	20250305	101900	18781316	1703	1703	1703	1703	978
622	20250305	101800	17115782	1707	1707	1707	1707	0
623	20250305	101700	17115782	1707	1707	1707	1707	4
624	20250305	101600	17108954	1703	1707	1707	1703	87
625	20250305	101500	16960729	1707	1707	1707	1707	0
626	20250305	101400	16960729	1707	1707	1707	1707	2
627	20250305	101300	16957315	1707	1707	1707	1707	171
628	20250305	101200	16665418	1707	1707	1707	1707	0
629	20250305	101100	16665418	1707	1707	1707	1707	0
630	20250305	101000	16665418	1707	1707	1707	1707	1
631	20250305	100900	16663711	1707	1707	1707	1707	1
632	20250305	100800	16662004	1707	1707	1707	1707	10
633	20250305	100700	16644934	1707	1703	1707	1703	50
634	20250305	100600	16559604	1707	1707	1707	1707	4
635	20250305	100500	16552776	1707	1707	1707	1707	0
636	20250305	100400	16552776	1707	1707	1707	1707	0
637	20250305	100300	16552776	1707	1707	1707	1707	3
638	20250305	100200	16547655	1707	1707	1707	1707	0
639	20250305	100100	16547655	1707	1707	1707	1707	0
640	20250305	100000	16547655	1707	1706	1707	1706	58
641	20250305	095900	16448701	1706	1705	1706	1705	64
642	20250305	095800	16339575	1702	1702	1702	1702	0
643	20250305	095700	16339575	1702	1702	1702	1702	0
644	20250305	095600	16339575	1702	1702	1702	1702	1
645	20250305	095500	16337873	1701	1701	1701	1701	0
646	20250305	095400	16337873	1701	1701	1701	1701	0
647	20250305	095300	16337873	1701	1701	1701	1701	1
648	20250305	095200	16336172	1705	1705	1705	1705	0
649	20250305	095100	16336172	1705	1705	1705	1705	30
650	20250305	095000	16285022	1705	1705	1705	1705	3
651	20250305	094900	16279907	1706	1706	1706	1706	0
652	20250305	094800	16279907	1706	1706	1706	1706	0
653	20250305	094700	16279907	1706	1706	1706	1706	0
654	20250305	094600	16279907	1706	1706	1706	1706	26
655	20250305	094500	16235551	1706	1706	1706	1706	1096
656	20250305	094400	14365775	1706	1705	1706	1705	46
657	20250305	094300	14287304	1705	1705	1705	1705	51
658	20250305	094200	14200349	1704	1703	1704	1703	200
659	20250305	094100	13859646	1704	1704	1704	1704	0
660	20250305	094000	13859646	1704	1704	1704	1704	0
661	20250305	093900	13859646	1704	1704	1704	1704	0
662	20250305	093800	13859646	1704	1704	1704	1704	2
663	20250305	093700	13856238	1704	1704	1704	1704	1
664	20250305	093600	13854534	1703	1703	1703	1703	65
665	20250305	093500	13743839	1703	1702	1703	1700	75
666	20250305	093400	13616189	1705	1705	1705	1705	0
667	20250305	093300	13616189	1705	1705	1705	1705	0
668	20250305	093200	13616189	1705	1705	1705	1705	6
669	20250305	093100	13605959	1706	1702	1706	1702	493
670	20250305	093000	12766821	1708	1708	1708	1708	0
671	20250305	092900	12766821	1708	1708	1708	1708	0
672	20250305	092800	12766821	1708	1705	1708	1705	7
673	20250305	092700	12754877	1705	1705	1705	1705	50
674	20250305	092600	12669627	1705	1705	1705	1705	0
675	20250305	092500	12669627	1705	1705	1705	1705	1
676	20250305	092400	12667922	1710	1710	1710	1710	0
677	20250305	092300	12667922	1710	1710	1710	1710	0
678	20250305	092200	12667922	1710	1710	1710	1710	0
679	20250305	092100	12667922	1710	1710	1710	1710	0
680	20250305	092000	12667922	1710	1710	1710	1710	0
681	20250305	091900	12667922	1710	1710	1710	1710	1
682	20250305	091800	12666212	1702	1707	1707	1702	1000
683	20250305	091700	10962512	1708	1708	1708	1708	0
684	20250305	091600	10962512	1708	1712	1712	1708	4644
685	20250305	091500	3027393	1712	1712	1712	1712	37
686	20250305	091400	2964049	1711	1711	1711	1711	0
687	20250305	091300	2964049	1711	1711	1711	1711	508
688	20250305	091200	2094861	1744	1744	1744	1744	11
689	20250305	091100	2075677	1711	1712	1712	1711	20
690	20250305	091000	2041456	1752	1752	1752	1752	0
691	20250305	090900	2041456	1752	1752	1752	1752	0
692	20250305	090800	2041456	1752	1752	1752	1752	0
693	20250305	090700	2041456	1752	1752	1752	1752	0
694	20250305	090600	2041456	1752	1752	1752	1752	0
695	20250305	090500	2041456	1752	1752	1752	1752	0
696	20250305	090400	2041456	1752	1752	1752	1752	1
697	20250305	090300	2039704	1707	1759	1759	1706	111
698	20250305	090200	1850106	1763	1763	1763	1763	1
699	20250305	090100	1848343	1705	1705	1705	1705	200
700	20250305	090000	1507343	1752	1703	1752	1703	866