KissMeData/354200/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	213100	86958867	1702	1702	1702	1702	3225
3	20250305	213000	86958867	1702	1702	1702	1702	0
4	20250305	212900	86958867	1702	1702	1702	1702	0
5	20250305	212800	86958867	1702	1702	1702	1702	0
6	20250305	212700	86958867	1702	1702	1702	1702	0
7	20250305	212600	86958867	1702	1702	1702	1702	0
8	20250305	212500	86958867	1702	1702	1702	1702	0
9	20250305	212400	86958867	1702	1702	1702	1702	0
10	20250305	212300	86958867	1702	1702	1702	1702	0
11	20250305	212200	86958867	1702	1702	1702	1702	0
12	20250305	212100	86958867	1702	1702	1702	1702	0
13	20250305	212000	86958867	1702	1702	1702	1702	0
14	20250305	211900	86958867	1702	1702	1702	1702	0
15	20250305	211800	86958867	1702	1702	1702	1702	0
16	20250305	211700	86958867	1702	1702	1702	1702	0
17	20250305	211600	86958867	1702	1702	1702	1702	0
18	20250305	211500	86958867	1702	1702	1702	1702	0
19	20250305	211400	86958867	1702	1702	1702	1702	0
20	20250305	211300	86958867	1702	1702	1702	1702	0
21	20250305	211200	86958867	1702	1702	1702	1702	0
22	20250305	211100	86958867	1702	1702	1702	1702	0
23	20250305	211000	86958867	1702	1702	1702	1702	0
24	20250305	210900	86958867	1702	1702	1702	1702	0
25	20250305	210800	86958867	1702	1702	1702	1702	0
26	20250305	210700	86958867	1702	1702	1702	1702	0
27	20250305	210600	86958867	1702	1702	1702	1702	0
28	20250305	210500	86958867	1702	1702	1702	1702	0
29	20250305	210400	86958867	1702	1702	1702	1702	0
30	20250305	210300	86958867	1702	1702	1702	1702	0
31	20250305	210200	86958867	1702	1702	1702	1702	0
32	20250305	210100	86958867	1702	1702	1702	1702	3225
33	20250305	210000	86958867	1702	1702	1702	1702	0
34	20250305	205900	86958867	1702	1702	1702	1702	0
35	20250305	205800	86958867	1702	1702	1702	1702	0
36	20250305	205700	86958867	1702	1702	1702	1702	0
37	20250305	205600	86958867	1702	1702	1702	1702	0
38	20250305	205500	86958867	1702	1702	1702	1702	0
39	20250305	205400	86958867	1702	1702	1702	1702	0
40	20250305	205300	86958867	1702	1702	1702	1702	0
41	20250305	205200	86958867	1702	1702	1702	1702	0
42	20250305	205100	86958867	1702	1702	1702	1702	0
43	20250305	205000	86958867	1702	1702	1702	1702	0
44	20250305	204900	86958867	1702	1702	1702	1702	0
45	20250305	204800	86958867	1702	1702	1702	1702	0
46	20250305	204700	86958867	1702	1702	1702	1702	0
47	20250305	204600	86958867	1702	1702	1702	1702	0
48	20250305	204500	86958867	1702	1702	1702	1702	0
49	20250305	204400	86958867	1702	1702	1702	1702	0
50	20250305	204300	86958867	1702	1702	1702	1702	0
51	20250305	204200	86958867	1702	1702	1702	1702	0
52	20250305	204100	86958867	1702	1702	1702	1702	0
53	20250305	204000	86958867	1702	1702	1702	1702	0
54	20250305	203900	86958867	1702	1702	1702	1702	0
55	20250305	203800	86958867	1702	1702	1702	1702	0
56	20250305	203700	86958867	1702	1702	1702	1702	0
57	20250305	203600	86958867	1702	1702	1702	1702	0
58	20250305	203500	86958867	1702	1702	1702	1702	0
59	20250305	203400	86958867	1702	1702	1702	1702	0
60	20250305	203300	86958867	1702	1702	1702	1702	0
61	20250305	203200	86958867	1702	1702	1702	1702	0
62	20250305	203100	86958867	1702	1702	1702	1702	3225
63	20250305	203000	86958867	1702	1702	1702	1702	0
64	20250305	202900	86958867	1702	1702	1702	1702	0
65	20250305	202800	86958867	1702	1702	1702	1702	0
66	20250305	202700	86958867	1702	1702	1702	1702	0
67	20250305	202600	86958867	1702	1702	1702	1702	0
68	20250305	202500	86958867	1702	1702	1702	1702	0
69	20250305	202400	86958867	1702	1702	1702	1702	0
70	20250305	202300	86958867	1702	1702	1702	1702	0
71	20250305	202200	86958867	1702	1702	1702	1702	0
72	20250305	202100	86958867	1702	1702	1702	1702	0
73	20250305	202000	86958867	1702	1702	1702	1702	0
74	20250305	201900	86958867	1702	1702	1702	1702	0
75	20250305	201800	86958867	1702	1702	1702	1702	0
76	20250305	201700	86958867	1702	1702	1702	1702	0
77	20250305	201600	86958867	1702	1702	1702	1702	0
78	20250305	201500	86958867	1702	1702	1702	1702	0
79	20250305	201400	86958867	1702	1702	1702	1702	0
80	20250305	201300	86958867	1702	1702	1702	1702	0
81	20250305	201200	86958867	1702	1702	1702	1702	0
82	20250305	201100	86958867	1702	1702	1702	1702	0
83	20250305	201000	86958867	1702	1702	1702	1702	0
84	20250305	200900	86958867	1702	1702	1702	1702	0
85	20250305	200800	86958867	1702	1702	1702	1702	0
86	20250305	200700	86958867	1702	1702	1702	1702	0
87	20250305	200600	86958867	1702	1702	1702	1702	0
88	20250305	200500	86958867	1702	1702	1702	1702	0
89	20250305	200400	86958867	1702	1702	1702	1702	0
90	20250305	200300	86958867	1702	1702	1702	1702	0
91	20250305	200200	86958867	1702	1702	1702	1702	0
92	20250305	200100	86958867	1702	1702	1702	1702	3225
93	20250305	200000	86958867	1702	1702	1702	1702	0
94	20250305	195900	86958867	1702	1702	1702	1702	0
95	20250305	195800	86958867	1702	1702	1702	1702	0
96	20250305	195700	86958867	1702	1702	1702	1702	0
97	20250305	195600	86958867	1702	1702	1702	1702	0
98	20250305	195500	86958867	1702	1702	1702	1702	0
99	20250305	195400	86958867	1702	1702	1702	1702	0
100	20250305	195300	86958867	1702	1702	1702	1702	0
101	20250305	195200	86958867	1702	1702	1702	1702	0
102	20250305	195100	86958867	1702	1702	1702	1702	0
103	20250305	195000	86958867	1702	1702	1702	1702	0
104	20250305	194900	86958867	1702	1702	1702	1702	0
105	20250305	194800	86958867	1702	1702	1702	1702	0
106	20250305	194700	86958867	1702	1702	1702	1702	0
107	20250305	194600	86958867	1702	1702	1702	1702	0
108	20250305	194500	86958867	1702	1702	1702	1702	0
109	20250305	194400	86958867	1702	1702	1702	1702	0
110	20250305	194300	86958867	1702	1702	1702	1702	0
111	20250305	194200	86958867	1702	1702	1702	1702	0
112	20250305	194100	86958867	1702	1702	1702	1702	0
113	20250305	194000	86958867	1702	1702	1702	1702	0
114	20250305	193900	86958867	1702	1702	1702	1702	0
115	20250305	193800	86958867	1702	1702	1702	1702	0
116	20250305	193700	86958867	1702	1702	1702	1702	0
117	20250305	193600	86958867	1702	1702	1702	1702	0
118	20250305	193500	86958867	1702	1702	1702	1702	0
119	20250305	193400	86958867	1702	1702	1702	1702	0
120	20250305	193300	86958867	1702	1702	1702	1702	0
121	20250305	193200	86958867	1702	1702	1702	1702	0
122	20250305	193100	86958867	1702	1702	1702	1702	3225
123	20250305	193000	86958867	1702	1702	1702	1702	0
124	20250305	192900	86958867	1702	1702	1702	1702	0
125	20250305	192800	86958867	1702	1702	1702	1702	0
126	20250305	192700	86958867	1702	1702	1702	1702	0
127	20250305	192600	86958867	1702	1702	1702	1702	0
128	20250305	192500	86958867	1702	1702	1702	1702	0
129	20250305	192400	86958867	1702	1702	1702	1702	0
130	20250305	192300	86958867	1702	1702	1702	1702	0
131	20250305	192200	86958867	1702	1702	1702	1702	0
132	20250305	192100	86958867	1702	1702	1702	1702	0
133	20250305	192000	86958867	1702	1702	1702	1702	0
134	20250305	191900	86958867	1702	1702	1702	1702	0
135	20250305	191800	86958867	1702	1702	1702	1702	0
136	20250305	191700	86958867	1702	1702	1702	1702	0
137	20250305	191600	86958867	1702	1702	1702	1702	0
138	20250305	191500	86958867	1702	1702	1702	1702	0
139	20250305	191400	86958867	1702	1702	1702	1702	0
140	20250305	191300	86958867	1702	1702	1702	1702	0
141	20250305	191200	86958867	1702	1702	1702	1702	0
142	20250305	191100	86958867	1702	1702	1702	1702	0
143	20250305	191000	86958867	1702	1702	1702	1702	0
144	20250305	190900	86958867	1702	1702	1702	1702	0
145	20250305	190800	86958867	1702	1702	1702	1702	0
146	20250305	190700	86958867	1702	1702	1702	1702	0
147	20250305	190600	86958867	1702	1702	1702	1702	0
148	20250305	190500	86958867	1702	1702	1702	1702	0
149	20250305	190400	86958867	1702	1702	1702	1702	0
150	20250305	190300	86958867	1702	1702	1702	1702	0
151	20250305	190200	86958867	1702	1702	1702	1702	0
152	20250305	190100	86958867	1702	1702	1702	1702	3225
153	20250305	190000	86958867	1702	1702	1702	1702	0
154	20250305	185900	86958867	1702	1702	1702	1702	0
155	20250305	185800	86958867	1702	1702	1702	1702	0
156	20250305	185700	86958867	1702	1702	1702	1702	0
157	20250305	185600	86958867	1702	1702	1702	1702	0
158	20250305	185500	86958867	1702	1702	1702	1702	0
159	20250305	185400	86958867	1702	1702	1702	1702	0
160	20250305	185300	86958867	1702	1702	1702	1702	0
161	20250305	185200	86958867	1702	1702	1702	1702	0
162	20250305	185100	86958867	1702	1702	1702	1702	0
163	20250305	185000	86958867	1702	1702	1702	1702	0
164	20250305	184900	86958867	1702	1702	1702	1702	0
165	20250305	184800	86958867	1702	1702	1702	1702	0
166	20250305	184700	86958867	1702	1702	1702	1702	0
167	20250305	184600	86958867	1702	1702	1702	1702	0
168	20250305	184500	86958867	1702	1702	1702	1702	0
169	20250305	184400	86958867	1702	1702	1702	1702	0
170	20250305	184300	86958867	1702	1702	1702	1702	0
171	20250305	184200	86958867	1702	1702	1702	1702	0
172	20250305	184100	86958867	1702	1702	1702	1702	0
173	20250305	184000	86958867	1702	1702	1702	1702	0
174	20250305	183900	86958867	1702	1702	1702	1702	0
175	20250305	183800	86958867	1702	1702	1702	1702	0
176	20250305	183700	86958867	1702	1702	1702	1702	0
177	20250305	183600	86958867	1702	1702	1702	1702	0
178	20250305	183500	86958867	1702	1702	1702	1702	0
179	20250305	183400	86958867	1702	1702	1702	1702	0
180	20250305	183300	86958867	1702	1702	1702	1702	0
181	20250305	183200	86958867	1702	1702	1702	1702	0
182	20250305	183100	86958867	1702	1702	1702	1702	3225
183	20250305	183000	86958867	1702	1702	1702	1702	0
184	20250305	182900	86958867	1702	1702	1702	1702	0
185	20250305	182800	86958867	1702	1702	1702	1702	0
186	20250305	182700	86958867	1702	1702	1702	1702	0
187	20250305	182600	86958867	1702	1702	1702	1702	0
188	20250305	182500	86958867	1702	1702	1702	1702	0
189	20250305	182400	86958867	1702	1702	1702	1702	0
190	20250305	182300	86958867	1702	1702	1702	1702	0
191	20250305	182200	86958867	1702	1702	1702	1702	0
192	20250305	182100	86958867	1702	1702	1702	1702	0
193	20250305	182000	86958867	1702	1702	1702	1702	0
194	20250305	181900	86958867	1702	1702	1702	1702	0
195	20250305	181800	86958867	1702	1702	1702	1702	0
196	20250305	181700	86958867	1702	1702	1702	1702	0
197	20250305	181600	86958867	1702	1702	1702	1702	0
198	20250305	181500	86958867	1702	1702	1702	1702	0
199	20250305	181400	86958867	1702	1702	1702	1702	0
200	20250305	181300	86958867	1702	1702	1702	1702	0
201	20250305	181200	86958867	1702	1702	1702	1702	0
202	20250305	181100	86958867	1702	1702	1702	1702	0
203	20250305	181000	86958867	1702	1702	1702	1702	0
204	20250305	180900	86958867	1702	1702	1702	1702	0
205	20250305	180800	86958867	1702	1702	1702	1702	0
206	20250305	180700	86958867	1702	1702	1702	1702	0
207	20250305	180600	86958867	1702	1702	1702	1702	0
208	20250305	180500	86958867	1702	1702	1702	1702	0
209	20250305	180400	86958867	1702	1702	1702	1702	0
210	20250305	180300	86958867	1702	1702	1702	1702	0
211	20250305	180200	86958867	1702	1702	1702	1702	0
212	20250305	180100	86958867	1702	1702	1702	1702	3225
213	20250305	180000	86958867	1702	1702	1702	1702	0
214	20250305	175900	86958867	1702	1702	1702	1702	0
215	20250305	175800	86958867	1702	1702	1702	1702	0
216	20250305	175700	86958867	1702	1702	1702	1702	0
217	20250305	175600	86958867	1702	1702	1702	1702	0
218	20250305	175500	86958867	1702	1702	1702	1702	0
219	20250305	175400	86958867	1702	1702	1702	1702	0
220	20250305	175300	86958867	1702	1702	1702	1702	0
221	20250305	175200	86958867	1702	1702	1702	1702	0
222	20250305	175100	86958867	1702	1702	1702	1702	0
223	20250305	175000	86958867	1702	1702	1702	1702	0
224	20250305	174900	86958867	1702	1702	1702	1702	0
225	20250305	174800	86958867	1702	1702	1702	1702	0
226	20250305	174700	86958867	1702	1702	1702	1702	0
227	20250305	174600	86958867	1702	1702	1702	1702	0
228	20250305	174500	86958867	1702	1702	1702	1702	0
229	20250305	174400	86958867	1702	1702	1702	1702	0
230	20250305	174300	86958867	1702	1702	1702	1702	0
231	20250305	174200	86958867	1702	1702	1702	1702	0
232	20250305	174100	86958867	1702	1702	1702	1702	0
233	20250305	174000	86958867	1702	1702	1702	1702	0
234	20250305	173900	86958867	1702	1702	1702	1702	0
235	20250305	173800	86958867	1702	1702	1702	1702	0
236	20250305	173700	86958867	1702	1702	1702	1702	0
237	20250305	173600	86958867	1702	1702	1702	1702	0
238	20250305	173500	86958867	1702	1702	1702	1702	0
239	20250305	173400	86958867	1702	1702	1702	1702	0
240	20250305	173300	86958867	1702	1702	1702	1702	0
241	20250305	173200	86958867	1702	1702	1702	1702	0
242	20250305	173100	86958867	1702	1702	1702	1702	3225
243	20250305	173000	86958867	1702	1702	1702	1702	0
244	20250305	172900	86958867	1702	1702	1702	1702	0
245	20250305	172800	86958867	1702	1702	1702	1702	0
246	20250305	172700	86958867	1702	1702	1702	1702	0
247	20250305	172600	86958867	1702	1702	1702	1702	0
248	20250305	172500	86958867	1702	1702	1702	1702	0
249	20250305	172400	86958867	1702	1702	1702	1702	0
250	20250305	172300	86958867	1702	1702	1702	1702	0
251	20250305	172200	86958867	1702	1702	1702	1702	0
252	20250305	172100	86958867	1702	1702	1702	1702	0
253	20250305	172000	86958867	1702	1702	1702	1702	0
254	20250305	171900	86958867	1702	1702	1702	1702	0
255	20250305	171800	86958867	1702	1702	1702	1702	0
256	20250305	171700	86958867	1702	1702	1702	1702	0
257	20250305	171600	86958867	1702	1702	1702	1702	0
258	20250305	171500	86958867	1702	1702	1702	1702	0
259	20250305	171400	86958867	1702	1702	1702	1702	0
260	20250305	171300	86958867	1702	1702	1702	1702	0
261	20250305	171200	86958867	1702	1702	1702	1702	0
262	20250305	171100	86958867	1702	1702	1702	1702	0
263	20250305	171000	86958867	1702	1702	1702	1702	0
264	20250305	170900	86958867	1702	1702	1702	1702	0
265	20250305	170800	86958867	1702	1702	1702	1702	0
266	20250305	170700	86958867	1702	1702	1702	1702	0
267	20250305	170600	86958867	1702	1702	1702	1702	0
268	20250305	170500	86958867	1702	1702	1702	1702	0
269	20250305	170400	86958867	1702	1702	1702	1702	0
270	20250305	170300	86958867	1702	1702	1702	1702	0
271	20250305	170200	86958867	1702	1702	1702	1702	0
272	20250305	170100	86958867	1702	1702	1702	1702	3225
273	20250305	170000	86958867	1702	1702	1702	1702	0
274	20250305	165900	86958867	1702	1702	1702	1702	0
275	20250305	165800	86958867	1702	1702	1702	1702	0
276	20250305	165700	86958867	1702	1702	1702	1702	0
277	20250305	165600	86958867	1702	1702	1702	1702	0
278	20250305	165500	86958867	1702	1702	1702	1702	0
279	20250305	165400	86958867	1702	1702	1702	1702	0
280	20250305	165300	86958867	1702	1702	1702	1702	0
281	20250305	165200	86958867	1702	1702	1702	1702	0
282	20250305	165100	86958867	1702	1702	1702	1702	0
283	20250305	165000	86958867	1702	1702	1702	1702	0
284	20250305	164900	86958867	1702	1702	1702	1702	0
285	20250305	164800	86958867	1702	1702	1702	1702	0
286	20250305	164700	86958867	1702	1702	1702	1702	0
287	20250305	164600	86958867	1702	1702	1702	1702	0
288	20250305	164500	86958867	1702	1702	1702	1702	0
289	20250305	164400	86958867	1702	1702	1702	1702	0
290	20250305	164300	86958867	1702	1702	1702	1702	0
291	20250305	164200	86958867	1702	1702	1702	1702	0
292	20250305	164100	86958867	1702	1702	1702	1702	0
293	20250305	164000	86958867	1702	1702	1702	1702	0
294	20250305	163900	86958867	1702	1702	1702	1702	0
295	20250305	163800	86958867	1702	1702	1702	1702	0
296	20250305	163700	86958867	1702	1702	1702	1702	0
297	20250305	163600	86958867	1702	1702	1702	1702	0
298	20250305	163500	86958867	1702	1702	1702	1702	0
299	20250305	163400	86958867	1702	1702	1702	1702	0
300	20250305	163300	86958867	1702	1702	1702	1702	0
301	20250305	163200	86958867	1702	1702	1702	1702	0
302	20250305	163100	86958867	1702	1702	1702	1702	3225
303	20250305	163000	86958867	1702	1702	1702	1702	0
304	20250305	162900	86958867	1702	1702	1702	1702	0
305	20250305	162800	86958867	1702	1702	1702	1702	0
306	20250305	162700	86958867	1702	1702	1702	1702	0
307	20250305	162600	86958867	1702	1702	1702	1702	0
308	20250305	162500	86958867	1702	1702	1702	1702	0
309	20250305	162400	86958867	1702	1702	1702	1702	0
310	20250305	162300	86958867	1702	1702	1702	1702	0
311	20250305	162200	86958867	1702	1702	1702	1702	0
312	20250305	162100	86958867	1702	1702	1702	1702	0
313	20250305	162000	86958867	1702	1702	1702	1702	0
314	20250305	161900	86958867	1702	1702	1702	1702	0
315	20250305	161800	86958867	1702	1702	1702	1702	0
316	20250305	161700	86958867	1702	1702	1702	1702	0
317	20250305	161600	86958867	1702	1702	1702	1702	0
318	20250305	161500	86958867	1702	1702	1702	1702	0
319	20250305	161400	86958867	1702	1702	1702	1702	0
320	20250305	161300	86958867	1702	1702	1702	1702	0
321	20250305	161200	86958867	1702	1702	1702	1702	0
322	20250305	161100	86958867	1702	1702	1702	1702	0
323	20250305	161000	86958867	1702	1702	1702	1702	0
324	20250305	160900	86958867	1702	1702	1702	1702	0
325	20250305	160800	86958867	1702	1702	1702	1702	0
326	20250305	160700	86958867	1702	1702	1702	1702	0
327	20250305	160600	86958867	1702	1702	1702	1702	0
328	20250305	160500	86958867	1702	1702	1702	1702	0
329	20250305	160400	86958867	1702	1702	1702	1702	0
330	20250305	160300	86958867	1702	1702	1702	1702	0
331	20250305	160200	86958867	1702	1702	1702	1702	0
332	20250305	160100	86958867	1702	1702	1702	1702	3225
333	20250305	160000	86958867	1702	1702	1702	1702	0
334	20250305	155900	86958867	1702	1702	1702	1702	0
335	20250305	155800	86958867	1702	1702	1702	1702	0
336	20250305	155700	86958867	1702	1702	1702	1702	0
337	20250305	155600	86958867	1702	1702	1702	1702	0
338	20250305	155500	86958867	1702	1702	1702	1702	0
339	20250305	155400	86958867	1702	1702	1702	1702	0
340	20250305	155300	86958867	1702	1702	1702	1702	0
341	20250305	155200	86958867	1702	1702	1702	1702	0
342	20250305	155100	86958867	1702	1702	1702	1702	0
343	20250305	155000	86958867	1702	1702	1702	1702	0
344	20250305	154900	86958867	1702	1702	1702	1702	0
345	20250305	154800	86958867	1702	1702	1702	1702	0
346	20250305	154700	86958867	1702	1702	1702	1702	0
347	20250305	154600	86958867	1702	1702	1702	1702	0
348	20250305	154500	86958867	1702	1702	1702	1702	0
349	20250305	154400	86958867	1702	1702	1702	1702	0
350	20250305	154300	86958867	1702	1702	1702	1702	0
351	20250305	154200	86958867	1702	1702	1702	1702	0
352	20250305	154100	86958867	1702	1702	1702	1702	0
353	20250305	154000	86958867	1702	1702	1702	1702	0
354	20250305	153900	86958867	1702	1702	1702	1702	0
355	20250305	153800	86958867	1702	1702	1702	1702	0
356	20250305	153700	86958867	1702	1702	1702	1702	0
357	20250305	153600	86958867	1702	1702	1702	1702	0
358	20250305	153500	86958867	1702	1702	1702	1702	0
359	20250305	153400	86958867	1702	1702	1702	1702	0
360	20250305	153300	86958867	1702	1702	1702	1702	0
361	20250305	153200	86958867	1702	1702	1702	1702	0
362	20250305	153100	86958867	1702	1702	1702	1702	3225
363	20250305	153000	86958867	1702	1702	1702	1702	3225
364	20250305	152900	81469917	1712	1712	1712	1712	0
365	20250305	152800	81469917	1712	1712	1712	1712	0
366	20250305	152700	81469917	1712	1712	1712	1712	0
367	20250305	152600	81469917	1712	1712	1712	1712	0
368	20250305	152500	81469917	1712	1712	1712	1712	0
369	20250305	152400	81469917	1712	1712	1712	1712	0
370	20250305	152300	81469917	1712	1712	1712	1712	0
371	20250305	152200	81469917	1712	1712	1712	1712	0
372	20250305	152100	81469917	1712	1712	1712	1712	0
373	20250305	152000	81469917	1712	1712	1712	1712	0
374	20250305	151900	81469917	1712	1712	1712	1712	93
375	20250305	151800	81310701	1699	1710	1712	1699	1248
376	20250305	151700	79184206	1711	1711	1711	1711	165
377	20250305	151600	78901891	1711	1711	1711	1711	169
378	20250305	151500	78612732	1712	1712	1712	1712	374
379	20250305	151400	77972444	1712	1712	1712	1712	125
380	20250305	151300	77758444	1713	1713	1713	1713	122
381	20250305	151200	77549458	1713	1713	1713	1713	0
382	20250305	151100	77549458	1713	1713	1713	1713	364
383	20250305	151000	76925926	1713	1713	1713	1713	50
384	20250305	150900	76840276	1713	1712	1713	1712	268
385	20250305	150800	76381193	1713	1713	1713	1713	0
386	20250305	150700	76381193	1713	1713	1713	1713	0
387	20250305	150600	76381193	1713	1713	1713	1713	1
388	20250305	150500	76379480	1713	1712	1713	1712	527
389	20250305	150400	75476830	1713	1713	1713	1713	0
390	20250305	150300	75476830	1713	1713	1713	1713	0
391	20250305	150200	75476830	1713	1713	1713	1713	0
392	20250305	150100	75476830	1713	1712	1713	1712	3
393	20250305	150000	75471693	1714	1714	1714	1714	0
394	20250305	145900	75471693	1714	1714	1714	1714	0
395	20250305	145800	75471693	1714	1714	1714	1714	0
396	20250305	145700	75471693	1714	1713	1714	1713	374
397	20250305	145600	74830658	1715	1715	1715	1715	0
398	20250305	145500	74830658	1715	1715	1715	1715	0
399	20250305	145400	74830658	1715	1714	1715	1714	2
400	20250305	145300	74827229	1715	1714	1715	1714	46
401	20250305	145200	74748340	1715	1715	1715	1715	0
402	20250305	145100	74748340	1715	1715	1715	1715	0
403	20250305	145000	74748340	1715	1715	1715	1715	2
404	20250305	144900	74744910	1714	1714	1714	1714	195
405	20250305	144800	74410680	1713	1713	1713	1713	0
406	20250305	144700	74410680	1713	1713	1713	1713	0
407	20250305	144600	74410680	1713	1713	1713	1713	103
408	20250305	144500	74234241	1713	1713	1713	1712	3
409	20250305	144400	74229103	1703	1712	1713	1703	2046
410	20250305	144300	70744075	1713	1713	1713	1713	0
411	20250305	144200	70744075	1713	1713	1713	1713	100
412	20250305	144100	70572775	1714	1714	1714	1714	3
413	20250305	144000	70567633	1714	1714	1714	1714	2
414	20250305	143900	70564205	1713	1713	1713	1713	100
415	20250305	143800	70392905	1713	1713	1713	1713	0
416	20250305	143700	70392905	1713	1713	1713	1713	0
417	20250305	143600	70392905	1713	1713	1713	1713	0
418	20250305	143500	70392905	1713	1713	1713	1713	0
419	20250305	143400	70392905	1713	1710	1713	1710	130
420	20250305	143300	70170239	1704	1704	1704	1704	0
421	20250305	143200	70170239	1704	1704	1704	1704	46
422	20250305	143100	70091855	1701	1712	1712	1701	459
423	20250305	143000	69307177	1712	1712	1712	1712	0
424	20250305	142900	69307177	1712	1712	1712	1712	0
425	20250305	142800	69307177	1712	1712	1712	1712	1
426	20250305	142700	69305465	1713	1713	1713	1713	0
427	20250305	142600	69305465	1713	1713	1713	1713	0
428	20250305	142500	69305465	1713	1711	1713	1711	384
429	20250305	142400	68648155	1710	1710	1710	1710	0
430	20250305	142300	68648155	1710	1710	1710	1710	0
431	20250305	142200	68648155	1710	1710	1710	1710	110
432	20250305	142100	68460055	1709	1709	1709	1709	0
433	20250305	142000	68460055	1709	1708	1709	1708	59
434	20250305	141900	68359225	1703	1703	1703	1703	0
435	20250305	141800	68359225	1703	1703	1703	1703	0
436	20250305	141700	68359225	1703	1703	1705	1703	5
437	20250305	141600	68350706	1704	1705	1705	1703	3
438	20250305	141500	68345594	1709	1709	1709	1709	0
439	20250305	141400	68345594	1709	1709	1709	1709	8
440	20250305	141300	68331922	1708	1708	1708	1708	0
441	20250305	141200	68331922	1708	1708	1708	1708	0
442	20250305	141100	68331922	1708	1708	1708	1708	0
443	20250305	141000	68331922	1708	1708	1708	1708	0
444	20250305	140900	68331922	1708	1708	1708	1708	98
445	20250305	140800	68164538	1707	1707	1707	1707	1
446	20250305	140700	68162831	1707	1707	1707	1707	2
447	20250305	140600	68159417	1708	1707	1708	1707	16
448	20250305	140500	68132103	1707	1703	1707	1703	6191
449	20250305	140400	57585290	1703	1703	1703	1703	512
450	20250305	140300	56713354	1703	1703	1703	1703	0
451	20250305	140200	56713354	1703	1703	1703	1703	0
452	20250305	140100	56713354	1703	1703	1703	1703	1000
453	20250305	140000	55010354	1703	1702	1703	1702	100
454	20250305	135900	54840056	1703	1703	1703	1703	0
455	20250305	135800	54840056	1703	1703	1703	1703	0
456	20250305	135700	54840056	1703	1703	1703	1703	0
457	20250305	135600	54840056	1703	1703	1703	1703	0
458	20250305	135500	54840056	1703	1703	1703	1703	0
459	20250305	135400	54840056	1703	1703	1703	1703	0
460	20250305	135300	54840056	1703	1703	1703	1703	0
461	20250305	135200	54840056	1703	1703	1703	1703	0
462	20250305	135100	54840056	1703	1703	1703	1703	0
463	20250305	135000	54840056	1703	1703	1703	1703	0
464	20250305	134900	54840056	1703	1703	1703	1703	0
465	20250305	134800	54840056	1703	1703	1703	1703	0
466	20250305	134700	54840056	1703	1703	1703	1703	0
467	20250305	134600	54840056	1703	1703	1703	1703	0
468	20250305	134500	54840056	1703	1703	1703	1703	0
469	20250305	134400	54840056	1703	1703	1703	1703	0
470	20250305	134300	54840056	1703	1703	1703	1703	0
471	20250305	134200	54840056	1703	1702	1703	1702	347
472	20250305	134100	54249116	1703	1703	1703	1703	0
473	20250305	134000	54249116	1703	1703	1703	1703	0
474	20250305	133900	54249116	1703	1703	1703	1703	0
475	20250305	133800	54249116	1703	1703	1703	1703	0
476	20250305	133700	54249116	1703	1703	1703	1703	0
477	20250305	133600	54249116	1703	1703	1703	1703	0
478	20250305	133500	54249116	1703	1703	1703	1703	0
479	20250305	133400	54249116	1703	1703	1703	1703	0
480	20250305	133300	54249116	1703	1703	1703	1703	0
481	20250305	133200	54249116	1703	1703	1703	1703	0
482	20250305	133100	54249116	1703	1703	1703	1703	0
483	20250305	133000	54249116	1703	1703	1703	1703	0
484	20250305	132900	54249116	1703	1703	1703	1703	0
485	20250305	132800	54249116	1703	1703	1703	1703	283
486	20250305	132700	53767167	1701	1701	1701	1701	0
487	20250305	132600	53767167	1701	1701	1701	1701	0
488	20250305	132500	53767167	1701	1701	1701	1701	0
489	20250305	132400	53767167	1701	1701	1701	1701	0
490	20250305	132300	53767167	1701	1701	1701	1701	100
491	20250305	132200	53597067	1702	1702	1702	1702	0
492	20250305	132100	53597067	1702	1702	1702	1702	41
493	20250305	132000	53527285	1702	1702	1702	1702	9
494	20250305	131900	53511967	1702	1702	1702	1702	0
495	20250305	131800	53511967	1702	1702	1702	1702	0
496	20250305	131700	53511967	1702	1702	1702	1702	100
497	20250305	131600	53341767	1700	1700	1700	1700	0
498	20250305	131500	53341767	1700	1700	1700	1700	227
499	20250305	131400	52955867	1700	1700	1700	1700	0
500	20250305	131300	52955867	1700	1700	1700	1700	0
501	20250305	131200	52955867	1700	1699	1700	1699	635
502	20250305	131100	51876929	1698	1698	1698	1698	0
503	20250305	131000	51876929	1698	1698	1698	1698	0
504	20250305	130900	51876929	1698	1698	1698	1698	223
505	20250305	130800	51498275	1699	1699	1699	1699	0
506	20250305	130700	51498275	1699	1699	1699	1699	0
507	20250305	130600	51498275	1699	1699	1699	1699	0
508	20250305	130500	51498275	1699	1699	1699	1699	0
509	20250305	130400	51498275	1699	1699	1699	1699	0
510	20250305	130300	51498275	1699	1699	1699	1699	0
511	20250305	130200	51498275	1699	1699	1699	1699	0
512	20250305	130100	51498275	1699	1699	1699	1699	0
513	20250305	130000	51498275	1699	1699	1699	1699	0
514	20250305	125900	51498275	1699	1699	1699	1699	0
515	20250305	125800	51498275	1699	1699	1699	1699	0
516	20250305	125700	51498275	1699	1699	1699	1699	0
517	20250305	125600	51498275	1699	1698	1699	1698	10
518	20250305	125500	51481288	1699	1699	1699	1699	0
519	20250305	125400	51481288	1699	1699	1699	1699	0
520	20250305	125300	51481288	1699	1699	1699	1699	0
521	20250305	125200	51481288	1699	1699	1699	1699	0
522	20250305	125100	51481288	1699	1699	1699	1699	0
523	20250305	125000	51481288	1699	1699	1699	1699	0
524	20250305	124900	51481288	1699	1699	1699	1699	0
525	20250305	124800	51481288	1699	1699	1699	1699	0
526	20250305	124700	51481288	1699	1699	1699	1699	203
527	20250305	124600	51136391	1699	1699	1699	1699	0
528	20250305	124500	51136391	1699	1699	1699	1699	1
529	20250305	124400	51134692	1697	1697	1697	1697	0
530	20250305	124300	51134692	1697	1697	1697	1697	0
531	20250305	124200	51134692	1697	1698	1698	1697	192
532	20250305	124100	50808686	1699	1699	1699	1699	0
533	20250305	124000	50808686	1699	1699	1699	1699	0
534	20250305	123900	50808686	1699	1699	1699	1699	519
535	20250305	123800	49926905	1699	1699	1699	1699	0
536	20250305	123700	49926905	1699	1699	1699	1699	0
537	20250305	123600	49926905	1699	1699	1699	1699	93
538	20250305	123500	49768898	1699	1699	1699	1699	0
539	20250305	123400	49768898	1699	1699	1699	1699	1
540	20250305	123300	49767199	1700	1701	1701	1700	287
541	20250305	123200	49279297	1701	1701	1701	1701	0
542	20250305	123100	49279297	1701	1701	1701	1701	0
543	20250305	123000	49279297	1701	1701	1701	1701	0
544	20250305	122900	49279297	1701	1701	1701	1701	0
545	20250305	122800	49279297	1701	1701	1701	1701	372
546	20250305	122700	48646525	1701	1701	1701	1701	0
547	20250305	122600	48646525	1701	1701	1701	1701	1
548	20250305	122500	48644824	1703	1703	1703	1703	0
549	20250305	122400	48644824	1703	1703	1703	1703	0
550	20250305	122300	48644824	1703	1703	1703	1703	0
551	20250305	122200	48644824	1703	1703	1703	1703	0
552	20250305	122100	48644824	1703	1703	1703	1703	0
553	20250305	122000	48644824	1703	1702	1703	1702	84
554	20250305	121900	48501854	1701	1701	1701	1701	0
555	20250305	121800	48501854	1701	1702	1702	1701	159
556	20250305	121700	48231327	1702	1702	1702	1702	29
557	20250305	121600	48181969	1702	1702	1702	1702	0
558	20250305	121500	48181969	1702	1702	1702	1702	197
559	20250305	121400	47846675	1702	1702	1702	1702	0
560	20250305	121300	47846675	1702	1702	1702	1702	0
561	20250305	121200	47846675	1702	1702	1702	1702	0
562	20250305	121100	47846675	1702	1702	1702	1702	0
563	20250305	121000	47846675	1702	1702	1702	1702	0
564	20250305	120900	47846675	1702	1703	1703	1702	1209
565	20250305	120800	45787867	1704	1704	1704	1704	0
566	20250305	120700	45787867	1704	1704	1704	1704	0
567	20250305	120600	45787867	1704	1704	1704	1704	0
568	20250305	120500	45787867	1704	1704	1704	1704	0
569	20250305	120400	45787867	1704	1704	1704	1704	0
570	20250305	120300	45787867	1704	1704	1704	1704	147
571	20250305	120200	45537379	1703	1703	1703	1703	0
572	20250305	120100	45537379	1703	1703	1703	1703	0
573	20250305	120000	45537379	1703	1703	1703	1703	0
574	20250305	115900	45537379	1703	1703	1703	1703	0
575	20250305	115800	45537379	1703	1703	1703	1703	0
576	20250305	115700	45537379	1703	1703	1703	1703	190
577	20250305	115600	45213809	1704	1704	1704	1703	1473
578	20250305	115500	42705089	1708	1708	1708	1708	0
579	20250305	115400	42705089	1708	1708	1708	1708	0
580	20250305	115300	42705089	1708	1708	1708	1708	0
581	20250305	115200	42705089	1708	1708	1708	1708	0
582	20250305	115100	42705089	1708	1708	1708	1708	0
583	20250305	115000	42705089	1708	1708	1708	1708	0
584	20250305	114900	42705089	1708	1708	1708	1708	0
585	20250305	114800	42705089	1708	1708	1708	1708	0
586	20250305	114700	42705089	1708	1708	1708	1708	0
587	20250305	114600	42705089	1708	1708	1708	1708	0
588	20250305	114500	42705089	1708	1708	1708	1708	9
589	20250305	114400	42689717	1708	1708	1708	1708	0
590	20250305	114300	42689717	1708	1708	1708	1708	0
591	20250305	114200	42689717	1708	1708	1708	1708	0
592	20250305	114100	42689717	1708	1708	1708	1708	0
593	20250305	114000	42689717	1708	1708	1708	1708	0
594	20250305	113900	42689717	1708	1708	1708	1708	0
595	20250305	113800	42689717	1708	1708	1708	1708	0
596	20250305	113700	42689717	1708	1708	1708	1708	0
597	20250305	113600	42689717	1708	1707	1708	1707	20
598	20250305	113500	42655575	1706	1706	1706	1706	0
599	20250305	113400	42655575	1706	1704	1706	1704	53
600	20250305	113300	42565209	1704	1704	1704	1704	0
601	20250305	113200	42565209	1704	1704	1704	1704	0
602	20250305	113100	42565209	1704	1701	1704	1701	58
603	20250305	113000	42466548	1701	1701	1701	1701	0
604	20250305	112900	42466548	1701	1702	1703	1701	54
605	20250305	112800	42374640	1701	1701	1701	1701	0
606	20250305	112700	42374640	1701	1709	1709	1701	2287
607	20250305	112600	38469281	1712	1712	1712	1712	3
608	20250305	112500	38464145	1711	1711	1711	1711	0
609	20250305	112400	38464145	1711	1711	1711	1711	0
610	20250305	112300	38464145	1711	1711	1711	1711	0
611	20250305	112200	38464145	1711	1711	1711	1711	573
612	20250305	112100	37483742	1711	1711	1711	1711	0
613	20250305	112000	37483742	1711	1711	1711	1711	0
614	20250305	111900	37483742	1711	1711	1711	1711	0
615	20250305	111800	37483742	1711	1711	1711	1711	0
616	20250305	111700	37483742	1711	1711	1711	1711	0
617	20250305	111600	37483742	1711	1708	1711	1708	400
618	20250305	111500	36800011	1708	1707	1708	1707	304
619	20250305	111400	36281079	1707	1707	1707	1707	300
620	20250305	111300	35768979	1708	1708	1708	1708	0
621	20250305	111200	35768979	1708	1708	1708	1708	3
622	20250305	111100	35763855	1708	1708	1708	1708	0
623	20250305	111000	35763855	1708	1708	1708	1708	0
624	20250305	110900	35763855	1708	1708	1708	1708	0
625	20250305	110800	35763855	1708	1708	1708	1708	0
626	20250305	110700	35763855	1708	1708	1708	1708	125
627	20250305	110600	35550355	1710	1710	1710	1710	0
628	20250305	110500	35550355	1710	1710	1710	1710	0
629	20250305	110400	35550355	1710	1710	1710	1710	0
630	20250305	110300	35550355	1710	1710	1710	1710	0
631	20250305	110200	35550355	1710	1710	1710	1710	0
632	20250305	110100	35550355	1710	1710	1710	1710	300
633	20250305	110000	35037355	1712	1712	1712	1712	0
634	20250305	105900	35037355	1712	1712	1712	1712	0
635	20250305	105800	35037355	1712	1712	1712	1712	0
636	20250305	105700	35037355	1712	1712	1712	1712	0
637	20250305	105600	35037355	1712	1712	1712	1712	0
638	20250305	105500	35037355	1712	1712	1712	1712	0
639	20250305	105400	35037355	1712	1711	1712	1711	138
640	20250305	105300	34801234	1705	1706	1706	1705	318
641	20250305	105200	34259039	1711	1711	1711	1711	65
642	20250305	105100	34147824	1711	1710	1711	1710	211
643	20250305	105000	33786891	1710	1710	1710	1710	0
644	20250305	104900	33786891	1710	1706	1710	1706	448
645	20250305	104800	33021992	1706	1706	1706	1706	3
646	20250305	104700	33016874	1706	1706	1706	1706	0
647	20250305	104600	33016874	1706	1706	1706	1706	0
648	20250305	104500	33016874	1706	1706	1706	1706	277
649	20250305	104400	32544312	1706	1705	1706	1705	177
650	20250305	104300	32242525	1705	1705	1705	1705	0
651	20250305	104200	32242525	1705	1705	1705	1705	0
652	20250305	104100	32242525	1705	1705	1705	1705	0
653	20250305	104000	32242525	1705	1705	1705	1705	0
654	20250305	103900	32242525	1705	1702	1705	1702	328
655	20250305	103800	31683871	1701	1701	1701	1701	106
656	20250305	103700	31503565	1701	1701	1701	1701	0
657	20250305	103600	31503565	1701	1701	1701	1701	0
658	20250305	103500	31503565	1701	1701	1701	1701	0
659	20250305	103400	31503565	1701	1701	1701	1701	0
660	20250305	103300	31503565	1701	1701	1701	1701	0
661	20250305	103200	31503565	1701	1701	1701	1701	0
662	20250305	103100	31503565	1701	1701	1701	1701	1350
663	20250305	103000	29207215	1702	1701	1702	1701	250
664	20250305	102900	28781865	1701	1695	1701	1695	5181
665	20250305	102800	19997954	1695	1695	1695	1695	0
666	20250305	102700	19997954	1695	1695	1695	1695	2
667	20250305	102600	19994564	1694	1694	1694	1694	0
668	20250305	102500	19994564	1694	1694	1694	1694	90
669	20250305	102400	19842104	1694	1694	1694	1694	2
670	20250305	102300	19838716	1694	1694	1694	1694	0
671	20250305	102200	19838716	1694	1694	1694	1694	8
672	20250305	102100	19825164	1693	1693	1693	1693	0
673	20250305	102000	19825164	1693	1693	1693	1693	0
674	20250305	101900	19825164	1693	1693	1693	1693	0
675	20250305	101800	19825164	1693	1693	1693	1693	83
676	20250305	101700	19684645	1693	1693	1693	1693	0
677	20250305	101600	19684645	1693	1693	1693	1693	0
678	20250305	101500	19684645	1693	1693	1693	1693	417
679	20250305	101400	18978664	1693	1693	1693	1693	0
680	20250305	101300	18978664	1693	1693	1693	1693	102
681	20250305	101200	18805978	1693	1693	1693	1693	1
682	20250305	101100	18804285	1692	1692	1692	1692	0
683	20250305	101000	18804285	1692	1692	1692	1692	0
684	20250305	100900	18804285	1692	1690	1692	1690	1442
685	20250305	100800	16366033	1690	1690	1690	1690	0
686	20250305	100700	16366033	1690	1690	1690	1690	0
687	20250305	100600	16366033	1690	1690	1690	1690	0
688	20250305	100500	16366033	1690	1690	1690	1690	0
689	20250305	100400	16366033	1690	1690	1690	1690	101
690	20250305	100300	16195343	1689	1689	1689	1689	0
691	20250305	100200	16195343	1689	1689	1689	1689	0
692	20250305	100100	16195343	1689	1689	1689	1689	0
693	20250305	100000	16195343	1689	1689	1689	1689	0
694	20250305	095900	16195343	1689	1689	1689	1689	0
695	20250305	095800	16195343	1689	1688	1689	1687	550
696	20250305	095700	15266928	1687	1687	1687	1687	0
697	20250305	095600	15266928	1687	1685	1687	1685	1068
698	20250305	095500	13467032	1687	1687	1687	1687	0
699	20250305	095400	13467032	1687	1686	1687	1686	300
700	20250305	095300	12960955	1685	1685	1685	1685	70
701	20250305	095200	12843005	1685	1685	1685	1685	1089
702	20250305	095100	11008040	1685	1685	1685	1685	0
703	20250305	095000	11008040	1685	1685	1685	1685	9
704	20250305	094900	10992875	1685	1685	1685	1685	0
705	20250305	094800	10992875	1685	1685	1685	1685	0
706	20250305	094700	10992875	1685	1685	1685	1685	2
707	20250305	094600	10989505	1684	1682	1684	1682	868
708	20250305	094500	9528642	1682	1682	1682	1682	6
709	20250305	094400	9518550	1682	1682	1682	1682	33
710	20250305	094300	9463044	1669	1669	1669	1669	0
711	20250305	094200	9463044	1669	1669	1669	1669	0
712	20250305	094100	9463044	1669	1669	1669	1669	0
713	20250305	094000	9463044	1669	1669	1669	1669	0
714	20250305	093900	9463044	1669	1669	1669	1669	0
715	20250305	093800	9463044	1669	1669	1669	1669	0
716	20250305	093700	9463044	1669	1669	1669	1669	0
717	20250305	093600	9463044	1669	1669	1669	1669	0
718	20250305	093500	9463044	1669	1669	1669	1669	57
719	20250305	093400	9367911	1669	1680	1680	1669	368
720	20250305	093300	8752707	1680	1680	1680	1680	8
721	20250305	093200	8739267	1680	1680	1680	1680	298
722	20250305	093100	8238627	1683	1683	1683	1683	0
723	20250305	093000	8238627	1683	1683	1683	1683	5
724	20250305	092900	8230212	1680	1680	1680	1680	2
725	20250305	092800	8226852	1683	1683	1683	1683	0
726	20250305	092700	8226852	1683	1683	1683	1683	71
727	20250305	092600	8107359	1683	1683	1683	1683	400
728	20250305	092500	7434159	1683	1683	1683	1683	138
729	20250305	092400	7201905	1683	1683	1683	1683	92
730	20250305	092300	7047069	1683	1683	1683	1683	0
731	20250305	092200	7047069	1683	1683	1683	1683	70
732	20250305	092100	6929259	1683	1683	1683	1683	23
733	20250305	092000	6890550	1685	1675	1685	1675	400
734	20250305	091900	6218670	1673	1673	1673	1673	44
735	20250305	091800	6145058	1673	1673	1673	1673	0
736	20250305	091700	6145058	1673	1673	1673	1673	0
737	20250305	091600	6145058	1673	1665	1673	1665	37
738	20250305	091500	6083293	1665	1672	1672	1665	313
739	20250305	091400	5561728	1672	1666	1672	1666	100
740	20250305	091300	5394670	1664	1664	1664	1664	1
741	20250305	091200	5393006	1666	1666	1666	1666	0
742	20250305	091100	5393006	1666	1666	1666	1666	0
743	20250305	091000	5393006	1666	1666	1666	1666	0
744	20250305	090900	5393006	1666	1664	1666	1664	44
745	20250305	090800	5319760	1664	1663	1664	1663	20
746	20250305	090700	5286498	1663	1663	1665	1663	381
747	20250305	090600	4652887	1665	1666	1666	1663	58
748	20250305	090500	4556363	1663	1664	1664	1663	108
749	20250305	090400	4376738	1664	1665	1665	1664	500
750	20250305	090300	3544729	1664	1685	1685	1664	1636
751	20250305	090200	819658	1685	1685	1685	1685	0
752	20250305	090100	819658	1685	1679	1685	1679	200
753	20250305	090000	483552	1679	1679	1679	1679	288