KissMeData/179530/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	203900	383937676	1765	1765	1765	1765	3943
3	20250305	203800	383937676	1765	1765	1765	1765	0
4	20250305	203700	383937676	1765	1765	1765	1765	0
5	20250305	203600	383937676	1765	1765	1765	1765	0
6	20250305	203500	383937676	1765	1765	1765	1765	0
7	20250305	203400	383937676	1765	1765	1765	1765	0
8	20250305	203300	383937676	1765	1765	1765	1765	0
9	20250305	203200	383937676	1765	1765	1765	1765	0
10	20250305	203100	383937676	1765	1765	1765	1765	0
11	20250305	203000	383937676	1765	1765	1765	1765	0
12	20250305	202900	383937676	1765	1765	1765	1765	0
13	20250305	202800	383937676	1765	1765	1765	1765	0
14	20250305	202700	383937676	1765	1765	1765	1765	0
15	20250305	202600	383937676	1765	1765	1765	1765	0
16	20250305	202500	383937676	1765	1765	1765	1765	0
17	20250305	202400	383937676	1765	1765	1765	1765	0
18	20250305	202300	383937676	1765	1765	1765	1765	0
19	20250305	202200	383937676	1765	1765	1765	1765	0
20	20250305	202100	383937676	1765	1765	1765	1765	0
21	20250305	202000	383937676	1765	1765	1765	1765	0
22	20250305	201900	383937676	1765	1765	1765	1765	0
23	20250305	201800	383937676	1765	1765	1765	1765	0
24	20250305	201700	383937676	1765	1765	1765	1765	0
25	20250305	201600	383937676	1765	1765	1765	1765	0
26	20250305	201500	383937676	1765	1765	1765	1765	0
27	20250305	201400	383937676	1765	1765	1765	1765	0
28	20250305	201300	383937676	1765	1765	1765	1765	0
29	20250305	201200	383937676	1765	1765	1765	1765	0
30	20250305	201100	383937676	1765	1765	1765	1765	0
31	20250305	201000	383937676	1765	1765	1765	1765	0
32	20250305	200900	383937676	1765	1765	1765	1765	3943
33	20250305	200800	383937676	1765	1765	1765	1765	0
34	20250305	200700	383937676	1765	1765	1765	1765	0
35	20250305	200600	383937676	1765	1765	1765	1765	0
36	20250305	200500	383937676	1765	1765	1765	1765	0
37	20250305	200400	383937676	1765	1765	1765	1765	0
38	20250305	200300	383937676	1765	1765	1765	1765	0
39	20250305	200200	383937676	1765	1765	1765	1765	0
40	20250305	200100	383937676	1765	1765	1765	1765	0
41	20250305	200000	383937676	1765	1765	1765	1765	0
42	20250305	195900	383937676	1765	1765	1765	1765	0
43	20250305	195800	383937676	1765	1765	1765	1765	0
44	20250305	195700	383937676	1765	1765	1765	1765	0
45	20250305	195600	383937676	1765	1765	1765	1765	0
46	20250305	195500	383937676	1765	1765	1765	1765	0
47	20250305	195400	383937676	1765	1765	1765	1765	0
48	20250305	195300	383937676	1765	1765	1765	1765	0
49	20250305	195200	383937676	1765	1765	1765	1765	0
50	20250305	195100	383937676	1765	1765	1765	1765	0
51	20250305	195000	383937676	1765	1765	1765	1765	0
52	20250305	194900	383937676	1765	1765	1765	1765	0
53	20250305	194800	383937676	1765	1765	1765	1765	0
54	20250305	194700	383937676	1765	1765	1765	1765	0
55	20250305	194600	383937676	1765	1765	1765	1765	0
56	20250305	194500	383937676	1765	1765	1765	1765	0
57	20250305	194400	383937676	1765	1765	1765	1765	0
58	20250305	194300	383937676	1765	1765	1765	1765	0
59	20250305	194200	383937676	1765	1765	1765	1765	0
60	20250305	194100	383937676	1765	1765	1765	1765	0
61	20250305	194000	383937676	1765	1765	1765	1765	0
62	20250305	193900	383937676	1765	1765	1765	1765	3943
63	20250305	193800	383937676	1765	1765	1765	1765	0
64	20250305	193700	383937676	1765	1765	1765	1765	0
65	20250305	193600	383937676	1765	1765	1765	1765	0
66	20250305	193500	383937676	1765	1765	1765	1765	0
67	20250305	193400	383937676	1765	1765	1765	1765	0
68	20250305	193300	383937676	1765	1765	1765	1765	0
69	20250305	193200	383937676	1765	1765	1765	1765	0
70	20250305	193100	383937676	1765	1765	1765	1765	0
71	20250305	193000	383937676	1765	1765	1765	1765	0
72	20250305	192900	383937676	1765	1765	1765	1765	0
73	20250305	192800	383937676	1765	1765	1765	1765	0
74	20250305	192700	383937676	1765	1765	1765	1765	0
75	20250305	192600	383937676	1765	1765	1765	1765	0
76	20250305	192500	383937676	1765	1765	1765	1765	0
77	20250305	192400	383937676	1765	1765	1765	1765	0
78	20250305	192300	383937676	1765	1765	1765	1765	0
79	20250305	192200	383937676	1765	1765	1765	1765	0
80	20250305	192100	383937676	1765	1765	1765	1765	0
81	20250305	192000	383937676	1765	1765	1765	1765	0
82	20250305	191900	383937676	1765	1765	1765	1765	0
83	20250305	191800	383937676	1765	1765	1765	1765	0
84	20250305	191700	383937676	1765	1765	1765	1765	0
85	20250305	191600	383937676	1765	1765	1765	1765	0
86	20250305	191500	383937676	1765	1765	1765	1765	0
87	20250305	191400	383937676	1765	1765	1765	1765	0
88	20250305	191300	383937676	1765	1765	1765	1765	0
89	20250305	191200	383937676	1765	1765	1765	1765	0
90	20250305	191100	383937676	1765	1765	1765	1765	0
91	20250305	191000	383937676	1765	1765	1765	1765	0
92	20250305	190900	383937676	1765	1765	1765	1765	3943
93	20250305	190800	383937676	1765	1765	1765	1765	0
94	20250305	190700	383937676	1765	1765	1765	1765	0
95	20250305	190600	383937676	1765	1765	1765	1765	0
96	20250305	190500	383937676	1765	1765	1765	1765	0
97	20250305	190400	383937676	1765	1765	1765	1765	0
98	20250305	190300	383937676	1765	1765	1765	1765	0
99	20250305	190200	383937676	1765	1765	1765	1765	0
100	20250305	190100	383937676	1765	1765	1765	1765	0
101	20250305	190000	383937676	1765	1765	1765	1765	0
102	20250305	185900	383937676	1765	1765	1765	1765	0
103	20250305	185800	383937676	1765	1765	1765	1765	0
104	20250305	185700	383937676	1765	1765	1765	1765	0
105	20250305	185600	383937676	1765	1765	1765	1765	0
106	20250305	185500	383937676	1765	1765	1765	1765	0
107	20250305	185400	383937676	1765	1765	1765	1765	0
108	20250305	185300	383937676	1765	1765	1765	1765	0
109	20250305	185200	383937676	1765	1765	1765	1765	0
110	20250305	185100	383937676	1765	1765	1765	1765	0
111	20250305	185000	383937676	1765	1765	1765	1765	0
112	20250305	184900	383937676	1765	1765	1765	1765	0
113	20250305	184800	383937676	1765	1765	1765	1765	0
114	20250305	184700	383937676	1765	1765	1765	1765	0
115	20250305	184600	383937676	1765	1765	1765	1765	0
116	20250305	184500	383937676	1765	1765	1765	1765	0
117	20250305	184400	383937676	1765	1765	1765	1765	0
118	20250305	184300	383937676	1765	1765	1765	1765	0
119	20250305	184200	383937676	1765	1765	1765	1765	0
120	20250305	184100	383937676	1765	1765	1765	1765	0
121	20250305	184000	383937676	1765	1765	1765	1765	0
122	20250305	183900	383937676	1765	1765	1765	1765	3943
123	20250305	183800	383937676	1765	1765	1765	1765	0
124	20250305	183700	383937676	1765	1765	1765	1765	0
125	20250305	183600	383937676	1765	1765	1765	1765	0
126	20250305	183500	383937676	1765	1765	1765	1765	0
127	20250305	183400	383937676	1765	1765	1765	1765	0
128	20250305	183300	383937676	1765	1765	1765	1765	0
129	20250305	183200	383937676	1765	1765	1765	1765	0
130	20250305	183100	383937676	1765	1765	1765	1765	0
131	20250305	183000	383937676	1765	1765	1765	1765	0
132	20250305	182900	383937676	1765	1765	1765	1765	0
133	20250305	182800	383937676	1765	1765	1765	1765	0
134	20250305	182700	383937676	1765	1765	1765	1765	0
135	20250305	182600	383937676	1765	1765	1765	1765	0
136	20250305	182500	383937676	1765	1765	1765	1765	0
137	20250305	182400	383937676	1765	1765	1765	1765	0
138	20250305	182300	383937676	1765	1765	1765	1765	0
139	20250305	182200	383937676	1765	1765	1765	1765	0
140	20250305	182100	383937676	1765	1765	1765	1765	0
141	20250305	182000	383937676	1765	1765	1765	1765	0
142	20250305	181900	383937676	1765	1765	1765	1765	0
143	20250305	181800	383937676	1765	1765	1765	1765	0
144	20250305	181700	383937676	1765	1765	1765	1765	0
145	20250305	181600	383937676	1765	1765	1765	1765	0
146	20250305	181500	383937676	1765	1765	1765	1765	0
147	20250305	181400	383937676	1765	1765	1765	1765	0
148	20250305	181300	383937676	1765	1765	1765	1765	0
149	20250305	181200	383937676	1765	1765	1765	1765	0
150	20250305	181100	383937676	1765	1765	1765	1765	0
151	20250305	181000	383937676	1765	1765	1765	1765	0
152	20250305	180900	383937676	1765	1765	1765	1765	3943
153	20250305	180800	383937676	1765	1765	1765	1765	0
154	20250305	180700	383937676	1765	1765	1765	1765	0
155	20250305	180600	383937676	1765	1765	1765	1765	0
156	20250305	180500	383937676	1765	1765	1765	1765	0
157	20250305	180400	383937676	1765	1765	1765	1765	0
158	20250305	180300	383937676	1765	1765	1765	1765	0
159	20250305	180200	383937676	1765	1765	1765	1765	0
160	20250305	180100	383937676	1765	1765	1765	1765	0
161	20250305	180000	383937676	1765	1765	1765	1765	0
162	20250305	175900	383937676	1765	1765	1765	1765	0
163	20250305	175800	383937676	1765	1765	1765	1765	0
164	20250305	175700	383937676	1765	1765	1765	1765	0
165	20250305	175600	383937676	1765	1765	1765	1765	0
166	20250305	175500	383937676	1765	1765	1765	1765	0
167	20250305	175400	383937676	1765	1765	1765	1765	0
168	20250305	175300	383937676	1765	1765	1765	1765	0
169	20250305	175200	383937676	1765	1765	1765	1765	0
170	20250305	175100	383937676	1765	1765	1765	1765	0
171	20250305	175000	383937676	1765	1765	1765	1765	0
172	20250305	174900	383937676	1765	1765	1765	1765	0
173	20250305	174800	383937676	1765	1765	1765	1765	0
174	20250305	174700	383937676	1765	1765	1765	1765	0
175	20250305	174600	383937676	1765	1765	1765	1765	0
176	20250305	174500	383937676	1765	1765	1765	1765	0
177	20250305	174400	383937676	1765	1765	1765	1765	0
178	20250305	174300	383937676	1765	1765	1765	1765	0
179	20250305	174200	383937676	1765	1765	1765	1765	0
180	20250305	174100	383937676	1765	1765	1765	1765	0
181	20250305	174000	383937676	1765	1765	1765	1765	0
182	20250305	173900	383937676	1765	1765	1765	1765	3943
183	20250305	173800	383937676	1765	1765	1765	1765	0
184	20250305	173700	383937676	1765	1765	1765	1765	0
185	20250305	173600	383937676	1765	1765	1765	1765	0
186	20250305	173500	383937676	1765	1765	1765	1765	0
187	20250305	173400	383937676	1765	1765	1765	1765	0
188	20250305	173300	383937676	1765	1765	1765	1765	0
189	20250305	173200	383937676	1765	1765	1765	1765	0
190	20250305	173100	383937676	1765	1765	1765	1765	0
191	20250305	173000	383937676	1765	1765	1765	1765	0
192	20250305	172900	383937676	1765	1765	1765	1765	0
193	20250305	172800	383937676	1765	1765	1765	1765	0
194	20250305	172700	383937676	1765	1765	1765	1765	0
195	20250305	172600	383937676	1765	1765	1765	1765	0
196	20250305	172500	383937676	1765	1765	1765	1765	0
197	20250305	172400	383937676	1765	1765	1765	1765	0
198	20250305	172300	383937676	1765	1765	1765	1765	0
199	20250305	172200	383937676	1765	1765	1765	1765	0
200	20250305	172100	383937676	1765	1765	1765	1765	0
201	20250305	172000	383937676	1765	1765	1765	1765	0
202	20250305	171900	383937676	1765	1765	1765	1765	0
203	20250305	171800	383937676	1765	1765	1765	1765	0
204	20250305	171700	383937676	1765	1765	1765	1765	0
205	20250305	171600	383937676	1765	1765	1765	1765	0
206	20250305	171500	383937676	1765	1765	1765	1765	0
207	20250305	171400	383937676	1765	1765	1765	1765	0
208	20250305	171300	383937676	1765	1765	1765	1765	0
209	20250305	171200	383937676	1765	1765	1765	1765	0
210	20250305	171100	383937676	1765	1765	1765	1765	0
211	20250305	171000	383937676	1765	1765	1765	1765	0
212	20250305	170900	383937676	1765	1765	1765	1765	3943
213	20250305	170800	383937676	1765	1765	1765	1765	0
214	20250305	170700	383937676	1765	1765	1765	1765	0
215	20250305	170600	383937676	1765	1765	1765	1765	0
216	20250305	170500	383937676	1765	1765	1765	1765	0
217	20250305	170400	383937676	1765	1765	1765	1765	0
218	20250305	170300	383937676	1765	1765	1765	1765	0
219	20250305	170200	383937676	1765	1765	1765	1765	0
220	20250305	170100	383937676	1765	1765	1765	1765	0
221	20250305	170000	383937676	1765	1765	1765	1765	0
222	20250305	165900	383937676	1765	1765	1765	1765	0
223	20250305	165800	383937676	1765	1765	1765	1765	0
224	20250305	165700	383937676	1765	1765	1765	1765	0
225	20250305	165600	383937676	1765	1765	1765	1765	0
226	20250305	165500	383937676	1765	1765	1765	1765	0
227	20250305	165400	383937676	1765	1765	1765	1765	0
228	20250305	165300	383937676	1765	1765	1765	1765	0
229	20250305	165200	383937676	1765	1765	1765	1765	0
230	20250305	165100	383937676	1765	1765	1765	1765	0
231	20250305	165000	383937676	1765	1765	1765	1765	0
232	20250305	164900	383937676	1765	1765	1765	1765	0
233	20250305	164800	383937676	1765	1765	1765	1765	0
234	20250305	164700	383937676	1765	1765	1765	1765	0
235	20250305	164600	383937676	1765	1765	1765	1765	0
236	20250305	164500	383937676	1765	1765	1765	1765	0
237	20250305	164400	383937676	1765	1765	1765	1765	0
238	20250305	164300	383937676	1765	1765	1765	1765	0
239	20250305	164200	383937676	1765	1765	1765	1765	0
240	20250305	164100	383937676	1765	1765	1765	1765	0
241	20250305	164000	383937676	1765	1765	1765	1765	0
242	20250305	163900	383937676	1765	1765	1765	1765	3943
243	20250305	163800	383937676	1765	1765	1765	1765	0
244	20250305	163700	383937676	1765	1765	1765	1765	0
245	20250305	163600	383937676	1765	1765	1765	1765	0
246	20250305	163500	383937676	1765	1765	1765	1765	0
247	20250305	163400	383937676	1765	1765	1765	1765	0
248	20250305	163300	383937676	1765	1765	1765	1765	0
249	20250305	163200	383937676	1765	1765	1765	1765	0
250	20250305	163100	383937676	1765	1765	1765	1765	0
251	20250305	163000	383937676	1765	1765	1765	1765	0
252	20250305	162900	383937676	1765	1765	1765	1765	0
253	20250305	162800	383937676	1765	1765	1765	1765	0
254	20250305	162700	383937676	1765	1765	1765	1765	0
255	20250305	162600	383937676	1765	1765	1765	1765	0
256	20250305	162500	383937676	1765	1765	1765	1765	0
257	20250305	162400	383937676	1765	1765	1765	1765	0
258	20250305	162300	383937676	1765	1765	1765	1765	0
259	20250305	162200	383937676	1765	1765	1765	1765	0
260	20250305	162100	383937676	1765	1765	1765	1765	0
261	20250305	162000	383937676	1765	1765	1765	1765	0
262	20250305	161900	383937676	1765	1765	1765	1765	0
263	20250305	161800	383937676	1765	1765	1765	1765	0
264	20250305	161700	383937676	1765	1765	1765	1765	0
265	20250305	161600	383937676	1765	1765	1765	1765	0
266	20250305	161500	383937676	1765	1765	1765	1765	0
267	20250305	161400	383937676	1765	1765	1765	1765	0
268	20250305	161300	383937676	1765	1765	1765	1765	0
269	20250305	161200	383937676	1765	1765	1765	1765	0
270	20250305	161100	383937676	1765	1765	1765	1765	0
271	20250305	161000	383937676	1765	1765	1765	1765	0
272	20250305	160900	383937676	1765	1765	1765	1765	3943
273	20250305	160800	383937676	1765	1765	1765	1765	0
274	20250305	160700	383937676	1765	1765	1765	1765	0
275	20250305	160600	383937676	1765	1765	1765	1765	0
276	20250305	160500	383937676	1765	1765	1765	1765	0
277	20250305	160400	383937676	1765	1765	1765	1765	0
278	20250305	160300	383937676	1765	1765	1765	1765	0
279	20250305	160200	383937676	1765	1765	1765	1765	0
280	20250305	160100	383937676	1765	1765	1765	1765	0
281	20250305	160000	383937676	1765	1765	1765	1765	0
282	20250305	155900	383937676	1765	1765	1765	1765	0
283	20250305	155800	383937676	1765	1765	1765	1765	0
284	20250305	155700	383937676	1765	1765	1765	1765	0
285	20250305	155600	383937676	1765	1765	1765	1765	0
286	20250305	155500	383937676	1765	1765	1765	1765	0
287	20250305	155400	383937676	1765	1765	1765	1765	0
288	20250305	155300	383937676	1765	1765	1765	1765	0
289	20250305	155200	383937676	1765	1765	1765	1765	0
290	20250305	155100	383937676	1765	1765	1765	1765	0
291	20250305	155000	383937676	1765	1765	1765	1765	0
292	20250305	154900	383937676	1765	1765	1765	1765	0
293	20250305	154800	383937676	1765	1765	1765	1765	0
294	20250305	154700	383937676	1765	1765	1765	1765	0
295	20250305	154600	383937676	1765	1765	1765	1765	0
296	20250305	154500	383937676	1765	1765	1765	1765	0
297	20250305	154400	383937676	1765	1765	1765	1765	0
298	20250305	154300	383937676	1765	1765	1765	1765	0
299	20250305	154200	383937676	1765	1765	1765	1765	0
300	20250305	154100	383937676	1765	1765	1765	1765	0
301	20250305	154000	383937676	1765	1765	1765	1765	0
302	20250305	153900	383937676	1765	1765	1765	1765	3943
303	20250305	153800	383937676	1765	1765	1765	1765	0
304	20250305	153700	383937676	1765	1765	1765	1765	0
305	20250305	153600	383937676	1765	1765	1765	1765	0
306	20250305	153500	383937676	1765	1765	1765	1765	0
307	20250305	153400	383937676	1765	1765	1765	1765	0
308	20250305	153300	383937676	1765	1765	1765	1765	0
309	20250305	153200	383937676	1765	1765	1765	1765	0
310	20250305	153100	383937676	1765	1765	1765	1765	0
311	20250305	153000	383937676	1765	1765	1765	1765	3943
312	20250305	152900	376978281	1767	1767	1767	1767	0
313	20250305	152800	376978281	1767	1767	1767	1767	0
314	20250305	152700	376978281	1767	1767	1767	1767	0
315	20250305	152600	376978281	1767	1767	1767	1767	0
316	20250305	152500	376978281	1767	1767	1767	1767	0
317	20250305	152400	376978281	1767	1767	1767	1767	0
318	20250305	152300	376978281	1767	1767	1767	1767	0
319	20250305	152200	376978281	1767	1767	1767	1767	0
320	20250305	152100	376978281	1767	1767	1767	1767	0
321	20250305	152000	376978281	1767	1767	1767	1767	0
322	20250305	151900	376978281	1767	1765	1767	1765	32
323	20250305	151800	376921739	1765	1769	1769	1765	67
324	20250305	151700	376803429	1770	1770	1770	1770	0
325	20250305	151600	376803429	1770	1770	1770	1770	198
326	20250305	151500	376452969	1772	1771	1772	1771	517
327	20250305	151400	375536855	1772	1765	1772	1765	501
328	20250305	151300	374652583	1772	1772	1772	1772	0
329	20250305	151200	374652583	1772	1772	1772	1772	0
330	20250305	151100	374652583	1772	1772	1772	1772	375
331	20250305	151000	373988083	1772	1771	1772	1771	475
332	20250305	150900	373146384	1772	1772	1772	1772	0
333	20250305	150800	373146384	1772	1772	1772	1772	1
334	20250305	150700	373144612	1772	1772	1772	1772	0
335	20250305	150600	373144612	1772	1772	1772	1772	0
336	20250305	150500	373144612	1772	1764	1772	1763	700
337	20250305	150400	371905997	1773	1773	1773	1773	0
338	20250305	150300	371905997	1773	1773	1773	1773	1000
339	20250305	150200	370132997	1773	1773	1773	1773	1
340	20250305	150100	370131224	1763	1763	1763	1763	0
341	20250305	150000	370131224	1763	1772	1773	1763	1012
342	20250305	145900	368336988	1770	1772	1773	1770	209
343	20250305	145800	367966732	1773	1772	1773	1772	63
344	20250305	145700	367855036	1762	1771	1771	1762	1010
345	20250305	145600	366074257	1773	1773	1773	1773	65
346	20250305	145500	365959012	1773	1773	1773	1773	0
347	20250305	145400	365959012	1773	1772	1773	1772	50
348	20250305	145300	365870411	1772	1772	1772	1772	0
349	20250305	145200	365870411	1772	1773	1773	1772	2
350	20250305	145100	365866866	1766	1772	1773	1766	4
351	20250305	145000	365859782	1765	1772	1773	1765	3
352	20250305	144900	365854472	1765	1765	1765	1765	9
353	20250305	144800	365838587	1773	1773	1773	1773	87
354	20250305	144700	365684336	1773	1773	1773	1773	5
355	20250305	144600	365675471	1773	1773	1773	1773	0
356	20250305	144500	365675471	1773	1773	1773	1773	0
357	20250305	144400	365675471	1773	1773	1773	1773	28
358	20250305	144300	365625827	1773	1773	1773	1773	1
359	20250305	144200	365624054	1763	1763	1763	1763	0
360	20250305	144100	365624054	1763	1763	1763	1763	0
361	20250305	144000	365624054	1763	1763	1763	1763	8
362	20250305	143900	365609950	1763	1763	1763	1763	11
363	20250305	143800	365590557	1761	1761	1761	1761	0
364	20250305	143700	365590557	1761	1761	1761	1761	0
365	20250305	143600	365590557	1761	1761	1761	1761	0
366	20250305	143500	365590557	1761	1760	1761	1760	705
367	20250305	143400	364349066	1761	1761	1761	1761	0
368	20250305	143300	364349066	1761	1761	1761	1761	0
369	20250305	143200	364349066	1761	1765	1765	1761	96
370	20250305	143100	364180006	1768	1768	1768	1768	110
371	20250305	143000	363985526	1768	1761	1768	1761	329
372	20250305	142900	363404057	1761	1767	1767	1761	1041
373	20250305	142800	361565150	1768	1768	1768	1768	123
374	20250305	142700	361347686	1767	1768	1768	1767	132
375	20250305	142600	361114431	1767	1768	1768	1767	82
376	20250305	142500	360969505	1767	1767	1767	1767	0
377	20250305	142400	360969505	1767	1767	1767	1767	0
378	20250305	142300	360969505	1767	1767	1767	1767	0
379	20250305	142200	360969505	1767	1767	1767	1767	0
380	20250305	142100	360969505	1767	1767	1767	1767	10
381	20250305	142000	360951835	1774	1766	1774	1766	1097
382	20250305	141900	359014145	1761	1759	1761	1759	306
383	20250305	141800	358475691	1759	1759	1759	1759	4
384	20250305	141700	358468655	1759	1757	1761	1757	875
385	20250305	141600	356930259	1758	1753	1758	1753	34
386	20250305	141500	356870622	1759	1759	1759	1759	0
387	20250305	141400	356870622	1759	1759	1759	1759	0
388	20250305	141300	356870622	1759	1759	1759	1759	0
389	20250305	141200	356870622	1759	1759	1759	1759	0
390	20250305	141100	356870622	1759	1759	1759	1759	0
391	20250305	141000	356870622	1759	1759	1759	1759	0
392	20250305	140900	356870622	1759	1759	1759	1759	0
393	20250305	140800	356870622	1759	1759	1759	1759	0
394	20250305	140700	356870622	1759	1759	1759	1759	0
395	20250305	140600	356870622	1759	1759	1759	1759	1
396	20250305	140500	356868863	1755	1755	1755	1755	5
397	20250305	140400	356860088	1756	1760	1760	1756	123
398	20250305	140300	356643612	1760	1760	1760	1760	26
399	20250305	140200	356597852	1760	1760	1760	1760	0
400	20250305	140100	356597852	1760	1755	1760	1755	12
401	20250305	140000	356576787	1754	1754	1754	1754	0
402	20250305	135900	356576787	1754	1754	1754	1754	0
403	20250305	135800	356576787	1754	1754	1754	1754	0
404	20250305	135700	356576787	1754	1753	1754	1753	22
405	20250305	135600	356538204	1754	1754	1754	1754	0
406	20250305	135500	356538204	1754	1754	1754	1754	0
407	20250305	135400	356538204	1754	1754	1754	1754	40
408	20250305	135300	356468044	1754	1754	1754	1754	11
409	20250305	135200	356448750	1754	1750	1754	1750	32
410	20250305	135100	356392642	1749	1749	1749	1749	28
411	20250305	135000	356343670	1754	1754	1754	1754	0
412	20250305	134900	356343670	1754	1754	1754	1754	0
413	20250305	134800	356343670	1754	1754	1754	1754	0
414	20250305	134700	356343670	1754	1754	1754	1754	0
415	20250305	134600	356343670	1754	1754	1754	1754	98
416	20250305	134500	356171778	1754	1745	1758	1745	275
417	20250305	134400	355689157	1746	1746	1746	1746	3
418	20250305	134300	355683919	1748	1748	1748	1748	0
419	20250305	134200	355683919	1748	1743	1748	1743	349
420	20250305	134100	355074012	1738	1738	1738	1738	52
421	20250305	134000	354983636	1738	1748	1748	1738	229
422	20250305	133900	354585039	1748	1748	1748	1748	0
423	20250305	133800	354585039	1748	1748	1748	1748	0
424	20250305	133700	354585039	1748	1743	1748	1743	51
425	20250305	133600	354496141	1745	1745	1745	1745	50
426	20250305	133500	354408891	1754	1745	1754	1745	51
427	20250305	133400	354319887	1745	1745	1745	1745	141
428	20250305	133300	354073842	1750	1750	1750	1750	188
429	20250305	133200	353744842	1738	1738	1738	1738	25
430	20250305	133100	353701392	1731	1739	1739	1731	4120
431	20250305	133000	346566545	1739	1760	1760	1739	180
432	20250305	132900	346250399	1749	1748	1773	1748	172
433	20250305	132800	345949603	1748	1750	1750	1748	286
434	20250305	132700	345449387	1751	1755	1765	1751	43
435	20250305	132600	345374054	1758	1763	1763	1758	38
436	20250305	132500	345307200	1763	1763	1763	1763	289
437	20250305	132400	344797693	1775	1775	1775	1775	10
438	20250305	132300	344779943	1778	1778	1778	1778	0
439	20250305	132200	344779943	1778	1778	1778	1778	0
440	20250305	132100	344779943	1778	1778	1778	1778	0
441	20250305	132000	344779943	1778	1778	1778	1778	0
442	20250305	131900	344779943	1778	1778	1778	1778	0
443	20250305	131800	344779943	1778	1777	1779	1777	985
444	20250305	131700	343028545	1778	1775	1778	1775	862
445	20250305	131600	341498492	1775	1752	1775	1752	5139
446	20250305	131500	332391657	1757	1757	1757	1757	7
447	20250305	131400	332379358	1758	1758	1758	1758	0
448	20250305	131300	332379358	1758	1752	1758	1752	10
449	20250305	131200	332361802	1758	1756	1758	1756	4111
450	20250305	131100	325138798	1739	1749	1749	1739	1830
451	20250305	131000	321941349	1749	1749	1749	1749	0
452	20250305	130900	321941349	1749	1749	1749	1749	11
453	20250305	130800	321922110	1749	1758	1760	1749	1003
454	20250305	130700	320157792	1760	1760	1760	1760	0
455	20250305	130600	320157792	1760	1760	1760	1760	0
456	20250305	130500	320157792	1760	1760	1760	1760	0
457	20250305	130400	320157792	1760	1760	1760	1760	0
458	20250305	130300	320157792	1760	1760	1760	1760	0
459	20250305	130200	320157792	1760	1760	1760	1760	0
460	20250305	130100	320157792	1760	1760	1760	1753	10
461	20250305	130000	320140227	1760	1760	1760	1760	2034
462	20250305	125900	316560387	1760	1760	1760	1760	1
463	20250305	125800	316558627	1750	1751	1751	1750	50
464	20250305	125700	316471107	1750	1751	1751	1750	39
465	20250305	125600	316402855	1761	1761	1761	1761	0
466	20250305	125500	316402855	1761	1761	1761	1761	50
467	20250305	125400	316314805	1761	1761	1761	1761	0
468	20250305	125300	316314805	1761	1751	1761	1751	3
469	20250305	125200	316309533	1750	1757	1757	1750	839
470	20250305	125100	314839441	1766	1766	1766	1766	1
471	20250305	125000	314837675	1765	1766	1766	1765	674
472	20250305	124900	313648064	1765	1765	1765	1765	78
473	20250305	124800	313510394	1757	1757	1757	1757	0
474	20250305	124700	313510394	1757	1767	1767	1757	262
475	20250305	124600	313049380	1767	1767	1767	1767	24
476	20250305	124500	313006972	1771	1771	1771	1771	1
477	20250305	124400	313005201	1767	1771	1771	1767	413
478	20250305	124300	312274530	1780	1780	1780	1780	0
479	20250305	124200	312274530	1780	1780	1780	1780	0
480	20250305	124100	312274530	1780	1780	1780	1780	0
481	20250305	124000	312274530	1780	1780	1780	1780	0
482	20250305	123900	312274530	1780	1771	1780	1771	8
483	20250305	123800	312260353	1780	1780	1780	1780	1
484	20250305	123700	312258573	1780	1776	1780	1771	577
485	20250305	123600	311235197	1780	1782	1782	1780	2382
486	20250305	123500	306994849	1782	1782	1782	1782	1
487	20250305	123400	306993067	1790	1790	1790	1790	0
488	20250305	123300	306993067	1790	1790	1790	1790	266
489	20250305	123200	306516927	1791	1791	1791	1791	0
490	20250305	123100	306516927	1791	1789	1791	1781	706
491	20250305	123000	305253987	1788	1763	1788	1763	1848
492	20250305	122900	301970519	1763	1756	1763	1756	725
493	20250305	122800	300695321	1754	1748	1754	1748	1608
494	20250305	122700	297879444	1746	1746	1746	1746	90
495	20250305	122600	297722304	1746	1745	1746	1745	212
496	20250305	122500	297352259	1746	1746	1746	1746	4
497	20250305	122400	297345275	1746	1743	1746	1740	2630
498	20250305	122300	292758961	1744	1744	1744	1744	2
499	20250305	122200	292755473	1740	1741	1744	1740	1162
500	20250305	122100	290731321	1741	1741	1741	1741	0
501	20250305	122000	290731321	1741	1741	1741	1741	47
502	20250305	121900	290649494	1741	1741	1741	1741	1
503	20250305	121800	290647753	1730	1730	1730	1730	0
504	20250305	121700	290647753	1730	1732	1732	1730	679
505	20250305	121600	289472719	1732	1731	1732	1731	970
506	20250305	121500	287793643	1731	1731	1731	1731	0
507	20250305	121400	287793643	1731	1731	1731	1731	0
508	20250305	121300	287793643	1731	1731	1731	1731	591
509	20250305	121200	286770622	1731	1733	1733	1731	519
510	20250305	121100	285871907	1740	1740	1740	1740	0
511	20250305	121000	285871907	1740	1740	1740	1740	0
512	20250305	120900	285871907	1740	1740	1740	1740	8
513	20250305	120800	285857987	1740	1740	1740	1740	100
514	20250305	120700	285683987	1740	1740	1740	1740	0
515	20250305	120600	285683987	1740	1740	1740	1740	21
516	20250305	120500	285647447	1740	1740	1740	1740	200
517	20250305	120400	285299447	1740	1740	1740	1740	1
518	20250305	120300	285297707	1732	1735	1735	1732	109
519	20250305	120200	285108889	1735	1735	1735	1735	1
520	20250305	120100	285107154	1731	1734	1734	1731	458
521	20250305	120000	284313689	1736	1737	1737	1735	105
522	20250305	115900	284131483	1741	1741	1741	1741	0
523	20250305	115800	284131483	1741	1741	1741	1741	0
524	20250305	115700	284131483	1741	1733	1741	1733	276
525	20250305	115600	283651767	1733	1733	1733	1733	0
526	20250305	115500	283651767	1733	1733	1733	1733	0
527	20250305	115400	283651767	1733	1733	1733	1733	824
528	20250305	115300	282223775	1733	1739	1741	1733	300
529	20250305	115200	281702693	1739	1739	1739	1739	13
530	20250305	115100	281680086	1739	1739	1739	1739	0
531	20250305	115000	281680086	1739	1739	1739	1739	1766
532	20250305	114900	278609012	1739	1739	1739	1739	50
533	20250305	114800	278522062	1739	1739	1739	1739	1
534	20250305	114700	278520323	1732	1739	1739	1732	10
535	20250305	114600	278502996	1731	1731	1731	1731	70
536	20250305	114500	278381826	1731	1739	1739	1730	225
537	20250305	114400	277992284	1739	1739	1739	1739	20
538	20250305	114300	277957504	1740	1741	1741	1740	7
539	20250305	114200	277945323	1741	1736	1741	1736	101
540	20250305	114100	277769502	1741	1736	1741	1736	123
541	20250305	114000	277555399	1742	1742	1742	1742	0
542	20250305	113900	277555399	1742	1742	1742	1742	0
543	20250305	113800	277555399	1742	1742	1742	1742	0
544	20250305	113700	277555399	1742	1730	1742	1730	48
545	20250305	113600	277472043	1742	1742	1742	1742	2
546	20250305	113500	277468559	1742	1742	1742	1742	1
547	20250305	113400	277466817	1741	1741	1741	1741	170
548	20250305	113300	277170847	1741	1741	1741	1741	1
549	20250305	113200	277169106	1741	1741	1741	1741	863
550	20250305	113100	275666623	1726	1739	1739	1726	2231
551	20250305	113000	271790844	1747	1746	1747	1746	100
552	20250305	112900	271616164	1746	1746	1746	1746	0
553	20250305	112800	271616164	1746	1745	1746	1745	1030
554	20250305	112700	269817909	1746	1740	1746	1740	113
555	20250305	112600	269621211	1741	1741	1741	1741	46
556	20250305	112500	269541125	1747	1727	1747	1727	261
557	20250305	112400	269088682	1737	1725	1737	1725	243
558	20250305	112300	268669471	1736	1736	1736	1736	100
559	20250305	112200	268495871	1736	1736	1736	1736	302
560	20250305	112100	267971599	1720	1720	1720	1720	2303
561	20250305	112000	264010439	1720	1750	1750	1720	341
562	20250305	111900	263421730	1751	1751	1751	1751	0
563	20250305	111800	263421730	1751	1751	1751	1751	1
564	20250305	111700	263419979	1726	1732	1744	1726	3873
565	20250305	111600	256697274	1732	1730	1732	1729	341
566	20250305	111500	256107453	1730	1726	1730	1726	1100
567	20250305	111400	254204853	1726	1716	1726	1712	2357
568	20250305	111300	250165880	1715	1717	1717	1714	2275
569	20250305	111200	246262885	1717	1720	1720	1717	631
570	20250305	111100	245178730	1725	1726	1726	1725	11
571	20250305	111000	245159745	1726	1726	1726	1725	611
572	20250305	110900	244105369	1726	1714	1726	1713	2503
573	20250305	110800	239807573	1714	1718	1718	1714	1910
574	20250305	110700	236530163	1718	1718	1718	1718	213
575	20250305	110600	236164229	1718	1725	1726	1718	3144
576	20250305	110500	230744072	1725	1742	1742	1718	7861
577	20250305	110400	217189774	1731	1733	1743	1730	520
578	20250305	110300	216284991	1743	1743	1743	1743	7
579	20250305	110200	216272790	1744	1744	1744	1744	0
580	20250305	110100	216272790	1744	1744	1744	1744	500
581	20250305	110000	215400790	1744	1736	1744	1736	391
582	20250305	105900	214720058	1744	1744	1744	1744	9
583	20250305	105800	214704362	1744	1737	1744	1737	4
584	20250305	105700	214697407	1744	1741	1744	1741	52
585	20250305	105600	214606872	1741	1741	1741	1741	0
586	20250305	105500	214606872	1741	1741	1741	1741	941
587	20250305	105400	212968591	1753	1753	1753	1753	0
588	20250305	105300	212968591	1753	1753	1753	1753	0
589	20250305	105200	212968591	1753	1736	1753	1733	278
590	20250305	105100	212484794	1736	1749	1749	1736	265
591	20250305	105000	212023426	1754	1754	1754	1754	11
592	20250305	104900	212004132	1749	1739	1749	1739	4232
593	20250305	104800	204631963	1739	1734	1739	1734	6655
594	20250305	104700	193082813	1734	1725	1734	1724	851
595	20250305	104600	191615643	1728	1728	1733	1728	2232
596	20250305	104500	187757420	1730	1730	1730	1730	200
597	20250305	104400	187411420	1730	1722	1730	1721	1012
598	20250305	104300	185669565	1732	1724	1735	1719	7673
599	20250305	104200	172465465	1726	1739	1739	1726	2007
600	20250305	104100	169001269	1740	1718	1742	1718	2905
601	20250305	104000	163960373	1720	1739	1739	1717	2117
602	20250305	103900	160315667	1739	1727	1742	1724	3004
603	20250305	103800	155129215	1727	1724	1752	1724	1021
604	20250305	103700	153365983	1720	1723	1755	1720	932
605	20250305	103600	151752713	1756	1752	1757	1712	2933
606	20250305	103500	146673223	1751	1750	1766	1750	1377
607	20250305	103400	144250180	1771	1747	1771	1747	3533
608	20250305	103300	138069424	1747	1747	1747	1747	0
609	20250305	103200	138069424	1747	1771	1775	1747	974
610	20250305	103100	136359988	1773	1784	1784	1771	5818
611	20250305	103000	126013308	1784	1792	1792	1784	1744
612	20250305	102900	122896554	1792	1802	1802	1791	2007
613	20250305	102800	119293115	1802	1801	1838	1799	1885
614	20250305	102700	115897313	1801	1812	1812	1800	2966
615	20250305	102600	110544470	1819	1824	1824	1813	1823
616	20250305	102500	107230014	1833	1833	1833	1833	290
617	20250305	102400	106698444	1838	1838	1838	1838	0
618	20250305	102300	106698444	1838	1838	1838	1838	0
619	20250305	102200	106698444	1838	1838	1838	1838	0
620	20250305	102100	106698444	1838	1838	1838	1838	470
621	20250305	102000	105834584	1843	1822	1843	1822	1857
622	20250305	101900	102443658	1822	1814	1822	1814	1182
623	20250305	101800	100291416	1811	1812	1812	1810	1576
624	20250305	101700	97437290	1811	1815	1815	1811	664
625	20250305	101600	96233344	1815	1817	1817	1815	700
626	20250305	101500	94962828	1814	1822	1822	1814	2708
627	20250305	101400	90037662	1822	1824	1833	1822	2908
628	20250305	101300	84739205	1833	1833	1833	1833	0
629	20250305	101200	84739205	1833	1833	1833	1833	260
630	20250305	101100	84262625	1833	1833	1833	1833	0
631	20250305	101000	84262625	1833	1828	1833	1828	174
632	20250305	100900	83943743	1822	1822	1822	1822	0
633	20250305	100800	83943743	1822	1823	1823	1822	201
634	20250305	100700	83577321	1822	1827	1827	1822	2101
635	20250305	100600	79743428	1827	1828	1828	1827	131
636	20250305	100500	79504086	1843	1826	1843	1826	214
637	20250305	100400	79113305	1827	1827	1827	1827	0
638	20250305	100300	79113305	1827	1827	1827	1827	0
639	20250305	100200	79113305	1827	1831	1831	1827	3082
640	20250305	100100	73478674	1828	1828	1828	1828	0
641	20250305	100000	73478674	1828	1833	1843	1828	1650
642	20250305	095900	70460047	1832	1837	1837	1832	460
643	20250305	095800	69615917	1830	1831	1831	1830	471
644	20250305	095700	68753889	1830	1848	1848	1830	3800
645	20250305	095600	61789039	1849	1849	1849	1849	50
646	20250305	095500	61696589	1850	1841	1850	1841	278
647	20250305	095400	61184782	1850	1842	1850	1842	311
648	20250305	095300	60611832	1841	1842	1842	1841	264
649	20250305	095200	60125625	1840	1848	1848	1831	6229
650	20250305	095100	48639184	1847	1857	1857	1847	265
651	20250305	095000	48149509	1846	1858	1858	1846	260
652	20250305	094900	47668949	1859	1859	1859	1859	1
653	20250305	094800	47667090	1846	1859	1859	1846	154
654	20250305	094700	47382754	1859	1847	1859	1847	201
655	20250305	094600	47011495	1847	1859	1859	1847	403
656	20250305	094500	46267118	1859	1859	1859	1859	51
657	20250305	094400	46172309	1859	1859	1859	1859	0
658	20250305	094300	46172309	1859	1859	1859	1859	155
659	20250305	094200	45884164	1847	1847	1847	1847	0
660	20250305	094100	45884164	1847	1857	1858	1847	2344
661	20250305	094000	41545702	1857	1863	1863	1857	635
662	20250305	093900	40364434	1863	1869	1869	1863	689
663	20250305	093800	39079309	1866	1866	1866	1866	0
664	20250305	093700	39079309	1866	1871	1871	1866	661
665	20250305	093600	37844353	1871	1877	1877	1871	685
666	20250305	093500	36560950	1877	1879	1879	1877	126
667	20250305	093400	36324406	1880	1880	1880	1880	115
668	20250305	093300	36108206	1884	1884	1884	1884	0
669	20250305	093200	36108206	1884	1884	1884	1884	100
670	20250305	093100	35919806	1875	1874	1875	1874	843
671	20250305	093000	34339624	1874	1874	1874	1874	2
672	20250305	092900	34335876	1874	1874	1875	1874	431
673	20250305	092800	33528180	1875	1875	1875	1875	105
674	20250305	092700	33331305	1875	1894	1894	1875	606
675	20250305	092600	32189721	1894	1881	1894	1879	921
676	20250305	092500	30456807	1880	1861	1881	1861	180
677	20250305	092400	30119257	1881	1881	1881	1881	176
678	20250305	092300	29788201	1881	1871	1881	1860	3564
679	20250305	092200	23153387	1872	1871	1898	1850	2451
680	20250305	092100	18574989	1871	1918	1918	1871	4637
681	20250305	092000	9771255	1918	1921	1921	1917	101
682	20250305	091900	9577401	1921	1927	1927	1921	152
683	20250305	091800	9285143	1927	1927	1927	1927	0
684	20250305	091700	9285143	1927	1932	1932	1927	156
685	20250305	091600	8984051	1933	1933	1933	1933	9
686	20250305	091500	8966654	1933	1939	1939	1933	75
687	20250305	091400	8821426	1940	1940	1940	1940	21
688	20250305	091300	8780686	1940	1940	1942	1940	381
689	20250305	091200	8041544	1947	1949	1949	1947	5
690	20250305	091100	8031807	1949	1949	1949	1949	0
691	20250305	091000	8031807	1949	1949	1949	1949	55
692	20250305	090900	7924612	1941	1941	1941	1941	20
693	20250305	090800	7885792	1949	1949	1949	1949	0
694	20250305	090700	7885792	1949	1949	1949	1949	0
695	20250305	090600	7885792	1949	1949	1949	1949	0
696	20250305	090500	7885792	1949	1962	1962	1949	342
697	20250305	090400	7217728	1968	1968	1968	1968	0
698	20250305	090300	7217728	1968	1967	1968	1967	6
699	20250305	090200	7205923	1966	1953	1966	1953	1429
700	20250305	090100	4403077	1949	1950	1952	1949	504
701	20250305	090000	3420772	1949	1941	1949	1940	1702