KissMeData/060540/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	194300	79041790	1575	1575	1575	1575	513
3	20250305	194200	79041790	1575	1575	1575	1575	0
4	20250305	194100	79041790	1575	1575	1575	1575	0
5	20250305	194000	79041790	1575	1575	1575	1575	0
6	20250305	193900	79041790	1575	1575	1575	1575	0
7	20250305	193800	79041790	1575	1575	1575	1575	0
8	20250305	193700	79041790	1575	1575	1575	1575	0
9	20250305	193600	79041790	1575	1575	1575	1575	0
10	20250305	193500	79041790	1575	1575	1575	1575	0
11	20250305	193400	79041790	1575	1575	1575	1575	0
12	20250305	193300	79041790	1575	1575	1575	1575	0
13	20250305	193200	79041790	1575	1575	1575	1575	0
14	20250305	193100	79041790	1575	1575	1575	1575	0
15	20250305	193000	79041790	1575	1575	1575	1575	0
16	20250305	192900	79041790	1575	1575	1575	1575	0
17	20250305	192800	79041790	1575	1575	1575	1575	0
18	20250305	192700	79041790	1575	1575	1575	1575	0
19	20250305	192600	79041790	1575	1575	1575	1575	0
20	20250305	192500	79041790	1575	1575	1575	1575	0
21	20250305	192400	79041790	1575	1575	1575	1575	0
22	20250305	192300	79041790	1575	1575	1575	1575	0
23	20250305	192200	79041790	1575	1575	1575	1575	0
24	20250305	192100	79041790	1575	1575	1575	1575	0
25	20250305	192000	79041790	1575	1575	1575	1575	0
26	20250305	191900	79041790	1575	1575	1575	1575	0
27	20250305	191800	79041790	1575	1575	1575	1575	0
28	20250305	191700	79041790	1575	1575	1575	1575	0
29	20250305	191600	79041790	1575	1575	1575	1575	0
30	20250305	191500	79041790	1575	1575	1575	1575	0
31	20250305	191400	79041790	1575	1575	1575	1575	0
32	20250305	191300	79041790	1575	1575	1575	1575	513
33	20250305	191200	79041790	1575	1575	1575	1575	0
34	20250305	191100	79041790	1575	1575	1575	1575	0
35	20250305	191000	79041790	1575	1575	1575	1575	0
36	20250305	190900	79041790	1575	1575	1575	1575	0
37	20250305	190800	79041790	1575	1575	1575	1575	0
38	20250305	190700	79041790	1575	1575	1575	1575	0
39	20250305	190600	79041790	1575	1575	1575	1575	0
40	20250305	190500	79041790	1575	1575	1575	1575	0
41	20250305	190400	79041790	1575	1575	1575	1575	0
42	20250305	190300	79041790	1575	1575	1575	1575	0
43	20250305	190200	79041790	1575	1575	1575	1575	0
44	20250305	190100	79041790	1575	1575	1575	1575	0
45	20250305	190000	79041790	1575	1575	1575	1575	0
46	20250305	185900	79041790	1575	1575	1575	1575	0
47	20250305	185800	79041790	1575	1575	1575	1575	0
48	20250305	185700	79041790	1575	1575	1575	1575	0
49	20250305	185600	79041790	1575	1575	1575	1575	0
50	20250305	185500	79041790	1575	1575	1575	1575	0
51	20250305	185400	79041790	1575	1575	1575	1575	0
52	20250305	185300	79041790	1575	1575	1575	1575	0
53	20250305	185200	79041790	1575	1575	1575	1575	0
54	20250305	185100	79041790	1575	1575	1575	1575	0
55	20250305	185000	79041790	1575	1575	1575	1575	0
56	20250305	184900	79041790	1575	1575	1575	1575	0
57	20250305	184800	79041790	1575	1575	1575	1575	0
58	20250305	184700	79041790	1575	1575	1575	1575	0
59	20250305	184600	79041790	1575	1575	1575	1575	0
60	20250305	184500	79041790	1575	1575	1575	1575	0
61	20250305	184400	79041790	1575	1575	1575	1575	0
62	20250305	184300	79041790	1575	1575	1575	1575	513
63	20250305	184200	79041790	1575	1575	1575	1575	0
64	20250305	184100	79041790	1575	1575	1575	1575	0
65	20250305	184000	79041790	1575	1575	1575	1575	0
66	20250305	183900	79041790	1575	1575	1575	1575	0
67	20250305	183800	79041790	1575	1575	1575	1575	0
68	20250305	183700	79041790	1575	1575	1575	1575	0
69	20250305	183600	79041790	1575	1575	1575	1575	0
70	20250305	183500	79041790	1575	1575	1575	1575	0
71	20250305	183400	79041790	1575	1575	1575	1575	0
72	20250305	183300	79041790	1575	1575	1575	1575	0
73	20250305	183200	79041790	1575	1575	1575	1575	0
74	20250305	183100	79041790	1575	1575	1575	1575	0
75	20250305	183000	79041790	1575	1575	1575	1575	0
76	20250305	182900	79041790	1575	1575	1575	1575	0
77	20250305	182800	79041790	1575	1575	1575	1575	0
78	20250305	182700	79041790	1575	1575	1575	1575	0
79	20250305	182600	79041790	1575	1575	1575	1575	0
80	20250305	182500	79041790	1575	1575	1575	1575	0
81	20250305	182400	79041790	1575	1575	1575	1575	0
82	20250305	182300	79041790	1575	1575	1575	1575	0
83	20250305	182200	79041790	1575	1575	1575	1575	0
84	20250305	182100	79041790	1575	1575	1575	1575	0
85	20250305	182000	79041790	1575	1575	1575	1575	0
86	20250305	181900	79041790	1575	1575	1575	1575	0
87	20250305	181800	79041790	1575	1575	1575	1575	0
88	20250305	181700	79041790	1575	1575	1575	1575	0
89	20250305	181600	79041790	1575	1575	1575	1575	0
90	20250305	181500	79041790	1575	1575	1575	1575	0
91	20250305	181400	79041790	1575	1575	1575	1575	0
92	20250305	181300	79041790	1575	1575	1575	1575	513
93	20250305	181200	79041790	1575	1575	1575	1575	0
94	20250305	181100	79041790	1575	1575	1575	1575	0
95	20250305	181000	79041790	1575	1575	1575	1575	0
96	20250305	180900	79041790	1575	1575	1575	1575	0
97	20250305	180800	79041790	1575	1575	1575	1575	0
98	20250305	180700	79041790	1575	1575	1575	1575	0
99	20250305	180600	79041790	1575	1575	1575	1575	0
100	20250305	180500	79041790	1575	1575	1575	1575	0
101	20250305	180400	79041790	1575	1575	1575	1575	0
102	20250305	180300	79041790	1575	1575	1575	1575	0
103	20250305	180200	79041790	1575	1575	1575	1575	0
104	20250305	180100	79041790	1575	1575	1575	1575	0
105	20250305	180000	79041790	1575	1575	1575	1575	0
106	20250305	175900	79041790	1575	1575	1575	1575	0
107	20250305	175800	79041790	1575	1575	1575	1575	0
108	20250305	175700	79041790	1575	1575	1575	1575	0
109	20250305	175600	79041790	1575	1575	1575	1575	0
110	20250305	175500	79041790	1575	1575	1575	1575	0
111	20250305	175400	79041790	1575	1575	1575	1575	0
112	20250305	175300	79041790	1575	1575	1575	1575	0
113	20250305	175200	79041790	1575	1575	1575	1575	0
114	20250305	175100	79041790	1575	1575	1575	1575	0
115	20250305	175000	79041790	1575	1575	1575	1575	0
116	20250305	174900	79041790	1575	1575	1575	1575	0
117	20250305	174800	79041790	1575	1575	1575	1575	0
118	20250305	174700	79041790	1575	1575	1575	1575	0
119	20250305	174600	79041790	1575	1575	1575	1575	0
120	20250305	174500	79041790	1575	1575	1575	1575	0
121	20250305	174400	79041790	1575	1575	1575	1575	0
122	20250305	174300	79041790	1575	1575	1575	1575	513
123	20250305	174200	79041790	1575	1575	1575	1575	0
124	20250305	174100	79041790	1575	1575	1575	1575	0
125	20250305	174000	79041790	1575	1575	1575	1575	0
126	20250305	173900	79041790	1575	1575	1575	1575	0
127	20250305	173800	79041790	1575	1575	1575	1575	0
128	20250305	173700	79041790	1575	1575	1575	1575	0
129	20250305	173600	79041790	1575	1575	1575	1575	0
130	20250305	173500	79041790	1575	1575	1575	1575	0
131	20250305	173400	79041790	1575	1575	1575	1575	0
132	20250305	173300	79041790	1575	1575	1575	1575	0
133	20250305	173200	79041790	1575	1575	1575	1575	0
134	20250305	173100	79041790	1575	1575	1575	1575	0
135	20250305	173000	79041790	1575	1575	1575	1575	0
136	20250305	172900	79041790	1575	1575	1575	1575	0
137	20250305	172800	79041790	1575	1575	1575	1575	0
138	20250305	172700	79041790	1575	1575	1575	1575	0
139	20250305	172600	79041790	1575	1575	1575	1575	0
140	20250305	172500	79041790	1575	1575	1575	1575	0
141	20250305	172400	79041790	1575	1575	1575	1575	0
142	20250305	172300	79041790	1575	1575	1575	1575	0
143	20250305	172200	79041790	1575	1575	1575	1575	0
144	20250305	172100	79041790	1575	1575	1575	1575	0
145	20250305	172000	79041790	1575	1575	1575	1575	0
146	20250305	171900	79041790	1575	1575	1575	1575	0
147	20250305	171800	79041790	1575	1575	1575	1575	0
148	20250305	171700	79041790	1575	1575	1575	1575	0
149	20250305	171600	79041790	1575	1575	1575	1575	0
150	20250305	171500	79041790	1575	1575	1575	1575	0
151	20250305	171400	79041790	1575	1575	1575	1575	0
152	20250305	171300	79041790	1575	1575	1575	1575	513
153	20250305	171200	79041790	1575	1575	1575	1575	0
154	20250305	171100	79041790	1575	1575	1575	1575	0
155	20250305	171000	79041790	1575	1575	1575	1575	0
156	20250305	170900	79041790	1575	1575	1575	1575	0
157	20250305	170800	79041790	1575	1575	1575	1575	0
158	20250305	170700	79041790	1575	1575	1575	1575	0
159	20250305	170600	79041790	1575	1575	1575	1575	0
160	20250305	170500	79041790	1575	1575	1575	1575	0
161	20250305	170400	79041790	1575	1575	1575	1575	0
162	20250305	170300	79041790	1575	1575	1575	1575	0
163	20250305	170200	79041790	1575	1575	1575	1575	0
164	20250305	170100	79041790	1575	1575	1575	1575	0
165	20250305	170000	79041790	1575	1575	1575	1575	0
166	20250305	165900	79041790	1575	1575	1575	1575	0
167	20250305	165800	79041790	1575	1575	1575	1575	0
168	20250305	165700	79041790	1575	1575	1575	1575	0
169	20250305	165600	79041790	1575	1575	1575	1575	0
170	20250305	165500	79041790	1575	1575	1575	1575	0
171	20250305	165400	79041790	1575	1575	1575	1575	0
172	20250305	165300	79041790	1575	1575	1575	1575	0
173	20250305	165200	79041790	1575	1575	1575	1575	0
174	20250305	165100	79041790	1575	1575	1575	1575	0
175	20250305	165000	79041790	1575	1575	1575	1575	0
176	20250305	164900	79041790	1575	1575	1575	1575	0
177	20250305	164800	79041790	1575	1575	1575	1575	0
178	20250305	164700	79041790	1575	1575	1575	1575	0
179	20250305	164600	79041790	1575	1575	1575	1575	0
180	20250305	164500	79041790	1575	1575	1575	1575	0
181	20250305	164400	79041790	1575	1575	1575	1575	0
182	20250305	164300	79041790	1575	1575	1575	1575	513
183	20250305	164200	79041790	1575	1575	1575	1575	0
184	20250305	164100	79041790	1575	1575	1575	1575	0
185	20250305	164000	79041790	1575	1575	1575	1575	0
186	20250305	163900	79041790	1575	1575	1575	1575	0
187	20250305	163800	79041790	1575	1575	1575	1575	0
188	20250305	163700	79041790	1575	1575	1575	1575	0
189	20250305	163600	79041790	1575	1575	1575	1575	0
190	20250305	163500	79041790	1575	1575	1575	1575	0
191	20250305	163400	79041790	1575	1575	1575	1575	0
192	20250305	163300	79041790	1575	1575	1575	1575	0
193	20250305	163200	79041790	1575	1575	1575	1575	0
194	20250305	163100	79041790	1575	1575	1575	1575	0
195	20250305	163000	79041790	1575	1575	1575	1575	0
196	20250305	162900	79041790	1575	1575	1575	1575	0
197	20250305	162800	79041790	1575	1575	1575	1575	0
198	20250305	162700	79041790	1575	1575	1575	1575	0
199	20250305	162600	79041790	1575	1575	1575	1575	0
200	20250305	162500	79041790	1575	1575	1575	1575	0
201	20250305	162400	79041790	1575	1575	1575	1575	0
202	20250305	162300	79041790	1575	1575	1575	1575	0
203	20250305	162200	79041790	1575	1575	1575	1575	0
204	20250305	162100	79041790	1575	1575	1575	1575	0
205	20250305	162000	79041790	1575	1575	1575	1575	0
206	20250305	161900	79041790	1575	1575	1575	1575	0
207	20250305	161800	79041790	1575	1575	1575	1575	0
208	20250305	161700	79041790	1575	1575	1575	1575	0
209	20250305	161600	79041790	1575	1575	1575	1575	0
210	20250305	161500	79041790	1575	1575	1575	1575	0
211	20250305	161400	79041790	1575	1575	1575	1575	0
212	20250305	161300	79041790	1575	1575	1575	1575	513
213	20250305	161200	79041790	1575	1575	1575	1575	0
214	20250305	161100	79041790	1575	1575	1575	1575	0
215	20250305	161000	79041790	1575	1575	1575	1575	0
216	20250305	160900	79041790	1575	1575	1575	1575	0
217	20250305	160800	79041790	1575	1575	1575	1575	0
218	20250305	160700	79041790	1575	1575	1575	1575	0
219	20250305	160600	79041790	1575	1575	1575	1575	0
220	20250305	160500	79041790	1575	1575	1575	1575	0
221	20250305	160400	79041790	1575	1575	1575	1575	0
222	20250305	160300	79041790	1575	1575	1575	1575	0
223	20250305	160200	79041790	1575	1575	1575	1575	0
224	20250305	160100	79041790	1575	1575	1575	1575	0
225	20250305	160000	79041790	1575	1575	1575	1575	0
226	20250305	155900	79041790	1575	1575	1575	1575	0
227	20250305	155800	79041790	1575	1575	1575	1575	0
228	20250305	155700	79041790	1575	1575	1575	1575	0
229	20250305	155600	79041790	1575	1575	1575	1575	0
230	20250305	155500	79041790	1575	1575	1575	1575	0
231	20250305	155400	79041790	1575	1575	1575	1575	0
232	20250305	155300	79041790	1575	1575	1575	1575	0
233	20250305	155200	79041790	1575	1575	1575	1575	0
234	20250305	155100	79041790	1575	1575	1575	1575	0
235	20250305	155000	79041790	1575	1575	1575	1575	0
236	20250305	154900	79041790	1575	1575	1575	1575	0
237	20250305	154800	79041790	1575	1575	1575	1575	0
238	20250305	154700	79041790	1575	1575	1575	1575	0
239	20250305	154600	79041790	1575	1575	1575	1575	0
240	20250305	154500	79041790	1575	1575	1575	1575	0
241	20250305	154400	79041790	1575	1575	1575	1575	0
242	20250305	154300	79041790	1575	1575	1575	1575	513
243	20250305	154200	79041790	1575	1575	1575	1575	0
244	20250305	154100	79041790	1575	1575	1575	1575	0
245	20250305	154000	79041790	1575	1575	1575	1575	0
246	20250305	153900	79041790	1575	1575	1575	1575	0
247	20250305	153800	79041790	1575	1575	1575	1575	0
248	20250305	153700	79041790	1575	1575	1575	1575	0
249	20250305	153600	79041790	1575	1575	1575	1575	0
250	20250305	153500	79041790	1575	1575	1575	1575	0
251	20250305	153400	79041790	1575	1575	1575	1575	0
252	20250305	153300	79041790	1575	1575	1575	1575	0
253	20250305	153200	79041790	1575	1575	1575	1575	0
254	20250305	153100	79041790	1575	1575	1575	1575	0
255	20250305	153000	79041790	1575	1575	1575	1575	513
256	20250305	152900	78233815	1583	1583	1583	1583	0
257	20250305	152800	78233815	1583	1583	1583	1583	0
258	20250305	152700	78233815	1583	1583	1583	1583	0
259	20250305	152600	78233815	1583	1583	1583	1583	0
260	20250305	152500	78233815	1583	1583	1583	1583	0
261	20250305	152400	78233815	1583	1583	1583	1583	0
262	20250305	152300	78233815	1583	1583	1583	1583	0
263	20250305	152200	78233815	1583	1583	1583	1583	0
264	20250305	152100	78233815	1583	1583	1583	1583	0
265	20250305	152000	78233815	1583	1583	1583	1583	0
266	20250305	151900	78233815	1583	1583	1583	1583	82
267	20250305	151800	78104009	1583	1583	1583	1583	0
268	20250305	151700	78104009	1583	1583	1583	1583	1
269	20250305	151600	78102426	1583	1583	1583	1583	0
270	20250305	151500	78102426	1583	1583	1583	1583	212
271	20250305	151400	77766830	1582	1582	1582	1582	0
272	20250305	151300	77766830	1582	1582	1582	1582	0
273	20250305	151200	77766830	1582	1582	1582	1582	0
274	20250305	151100	77766830	1582	1582	1582	1582	0
275	20250305	151000	77766830	1582	1582	1582	1582	0
276	20250305	150900	77766830	1582	1582	1582	1582	10
277	20250305	150800	77751010	1582	1582	1582	1582	10
278	20250305	150700	77735190	1583	1583	1583	1583	0
279	20250305	150600	77735190	1583	1583	1583	1583	0
280	20250305	150500	77735190	1583	1583	1583	1583	1
281	20250305	150400	77733607	1575	1575	1575	1575	0
282	20250305	150300	77733607	1575	1575	1575	1575	0
283	20250305	150200	77733607	1575	1580	1580	1575	1000
284	20250305	150100	76157410	1583	1583	1583	1583	0
285	20250305	150000	76157410	1583	1583	1583	1583	0
286	20250305	145900	76157410	1583	1583	1583	1583	0
287	20250305	145800	76157410	1583	1583	1583	1583	0
288	20250305	145700	76157410	1583	1583	1583	1583	0
289	20250305	145600	76157410	1583	1583	1583	1583	0
290	20250305	145500	76157410	1583	1583	1583	1583	0
291	20250305	145400	76157410	1583	1583	1583	1583	0
292	20250305	145300	76157410	1583	1583	1583	1583	0
293	20250305	145200	76157410	1583	1583	1583	1583	1
294	20250305	145100	76155827	1582	1582	1582	1582	10
295	20250305	145000	76140007	1575	1575	1575	1575	0
296	20250305	144900	76140007	1575	1575	1575	1575	0
297	20250305	144800	76140007	1575	1575	1575	1575	0
298	20250305	144700	76140007	1575	1575	1575	1575	0
299	20250305	144600	76140007	1575	1582	1583	1575	5362
300	20250305	144500	67653732	1582	1582	1582	1582	4
301	20250305	144400	67647404	1582	1582	1582	1582	1
302	20250305	144300	67645822	1579	1583	1583	1579	16
303	20250305	144200	67620518	1583	1583	1583	1583	2142
304	20250305	144100	64229732	1582	1576	1582	1576	877
305	20250305	144000	62845918	1575	1575	1575	1575	253
306	20250305	143900	62447443	1576	1576	1576	1576	0
307	20250305	143800	62447443	1576	1576	1576	1576	0
308	20250305	143700	62447443	1576	1576	1576	1576	0
309	20250305	143600	62447443	1576	1576	1576	1576	1
310	20250305	143500	62445867	1575	1575	1575	1575	200
311	20250305	143400	62130867	1576	1576	1576	1576	0
312	20250305	143300	62130867	1576	1576	1576	1576	1
313	20250305	143200	62129291	1575	1575	1575	1575	0
314	20250305	143100	62129291	1575	1573	1575	1573	1480
315	20250305	143000	59800672	1573	1573	1573	1573	0
316	20250305	142900	59800672	1573	1573	1573	1573	0
317	20250305	142800	59800672	1573	1573	1573	1573	1
318	20250305	142700	59799099	1573	1570	1573	1570	6286
319	20250305	142600	49914212	1570	1570	1570	1570	0
320	20250305	142500	49914212	1570	1570	1570	1570	0
321	20250305	142400	49914212	1570	1570	1570	1570	0
322	20250305	142300	49914212	1570	1570	1570	1570	0
323	20250305	142200	49914212	1570	1570	1570	1570	1
324	20250305	142100	49912642	1570	1570	1570	1570	2
325	20250305	142000	49909502	1574	1574	1574	1574	0
326	20250305	141900	49909502	1574	1570	1574	1567	2603
327	20250305	141800	45826213	1572	1572	1572	1572	0
328	20250305	141700	45826213	1572	1572	1572	1572	0
329	20250305	141600	45826213	1572	1572	1572	1572	1
330	20250305	141500	45824641	1572	1572	1572	1572	1
331	20250305	141400	45823069	1572	1571	1572	1570	214
332	20250305	141300	45486668	1573	1573	1573	1573	6
333	20250305	141200	45477230	1573	1573	1573	1573	0
334	20250305	141100	45477230	1573	1573	1573	1573	0
335	20250305	141000	45477230	1573	1573	1573	1573	212
336	20250305	140900	45143754	1573	1573	1573	1573	0
337	20250305	140800	45143754	1573	1573	1573	1573	0
338	20250305	140700	45143754	1573	1573	1573	1573	1
339	20250305	140600	45142181	1574	1574	1574	1574	0
340	20250305	140500	45142181	1574	1574	1574	1574	0
341	20250305	140400	45142181	1574	1574	1574	1574	0
342	20250305	140300	45142181	1574	1574	1574	1574	0
343	20250305	140200	45142181	1574	1574	1574	1574	52
344	20250305	140100	45060333	1575	1575	1575	1575	0
345	20250305	140000	45060333	1575	1575	1575	1575	0
346	20250305	135900	45060333	1575	1575	1575	1575	0
347	20250305	135800	45060333	1575	1575	1575	1575	0
348	20250305	135700	45060333	1575	1575	1575	1575	0
349	20250305	135600	45060333	1575	1575	1575	1575	339
350	20250305	135500	44526408	1575	1575	1575	1575	0
351	20250305	135400	44526408	1575	1575	1575	1575	1
352	20250305	135300	44524833	1575	1575	1575	1575	200
353	20250305	135200	44209833	1575	1575	1575	1575	0
354	20250305	135100	44209833	1575	1575	1575	1575	42
355	20250305	135000	44143683	1575	1575	1575	1575	0
356	20250305	134900	44143683	1575	1575	1575	1575	0
357	20250305	134800	44143683	1575	1575	1575	1575	0
358	20250305	134700	44143683	1575	1574	1575	1574	218
359	20250305	134600	43800533	1574	1574	1574	1574	79
360	20250305	134500	43676187	1574	1574	1574	1574	0
361	20250305	134400	43676187	1574	1574	1574	1574	8
362	20250305	134300	43663595	1574	1574	1574	1574	0
363	20250305	134200	43663595	1574	1574	1574	1574	0
364	20250305	134100	43663595	1574	1574	1574	1574	0
365	20250305	134000	43663595	1574	1574	1574	1574	0
366	20250305	133900	43663595	1574	1574	1574	1574	0
367	20250305	133800	43663595	1574	1574	1574	1574	0
368	20250305	133700	43663595	1574	1574	1574	1574	0
369	20250305	133600	43663595	1574	1574	1574	1574	0
370	20250305	133500	43663595	1574	1574	1574	1574	19
371	20250305	133400	43633689	1574	1574	1574	1574	0
372	20250305	133300	43633689	1574	1574	1574	1574	0
373	20250305	133200	43633689	1574	1574	1574	1574	0
374	20250305	133100	43633689	1574	1574	1574	1574	0
375	20250305	133000	43633689	1574	1573	1574	1573	1500
376	20250305	132900	41272690	1569	1569	1569	1569	0
377	20250305	132800	41272690	1569	1569	1569	1569	0
378	20250305	132700	41272690	1569	1569	1569	1569	0
379	20250305	132600	41272690	1569	1569	1569	1569	0
380	20250305	132500	41272690	1569	1569	1569	1569	0
381	20250305	132400	41272690	1569	1569	1569	1569	1
382	20250305	132300	41271121	1574	1574	1574	1574	0
383	20250305	132200	41271121	1574	1574	1574	1574	0
384	20250305	132100	41271121	1574	1574	1574	1574	0
385	20250305	132000	41271121	1574	1574	1574	1574	0
386	20250305	131900	41271121	1574	1574	1574	1574	0
387	20250305	131800	41271121	1574	1574	1574	1574	0
388	20250305	131700	41271121	1574	1574	1574	1574	0
389	20250305	131600	41271121	1574	1574	1574	1574	0
390	20250305	131500	41271121	1574	1574	1574	1574	0
391	20250305	131400	41271121	1574	1574	1574	1574	0
392	20250305	131300	41271121	1574	1574	1574	1574	0
393	20250305	131200	41271121	1574	1574	1574	1574	0
394	20250305	131100	41271121	1574	1574	1574	1574	0
395	20250305	131000	41271121	1574	1574	1574	1574	0
396	20250305	130900	41271121	1574	1574	1574	1574	2
397	20250305	130800	41267973	1576	1576	1576	1576	0
398	20250305	130700	41267973	1576	1576	1576	1576	0
399	20250305	130600	41267973	1576	1576	1576	1576	0
400	20250305	130500	41267973	1576	1576	1576	1576	0
401	20250305	130400	41267973	1576	1576	1576	1576	0
402	20250305	130300	41267973	1576	1576	1576	1576	0
403	20250305	130200	41267973	1576	1576	1576	1576	0
404	20250305	130100	41267973	1576	1576	1576	1576	0
405	20250305	130000	41267973	1576	1576	1576	1576	0
406	20250305	125900	41267973	1576	1576	1576	1576	0
407	20250305	125800	41267973	1576	1576	1576	1576	0
408	20250305	125700	41267973	1576	1576	1576	1576	0
409	20250305	125600	41267973	1576	1576	1576	1576	0
410	20250305	125500	41267973	1576	1576	1576	1576	0
411	20250305	125400	41267973	1576	1576	1576	1576	0
412	20250305	125300	41267973	1576	1576	1576	1576	0
413	20250305	125200	41267973	1576	1576	1576	1576	0
414	20250305	125100	41267973	1576	1576	1576	1576	1
415	20250305	125000	41266397	1569	1569	1569	1569	1
416	20250305	124900	41264828	1576	1576	1576	1576	0
417	20250305	124800	41264828	1576	1576	1576	1576	101
418	20250305	124700	41105652	1575	1575	1575	1575	300
419	20250305	124600	40633152	1575	1575	1575	1575	0
420	20250305	124500	40633152	1575	1575	1575	1575	0
421	20250305	124400	40633152	1575	1575	1575	1575	0
422	20250305	124300	40633152	1575	1568	1575	1568	524
423	20250305	124200	39811352	1575	1575	1575	1575	0
424	20250305	124100	39811352	1575	1575	1575	1575	0
425	20250305	124000	39811352	1575	1575	1575	1575	0
426	20250305	123900	39811352	1575	1575	1575	1575	0
427	20250305	123800	39811352	1575	1575	1575	1575	0
428	20250305	123700	39811352	1575	1575	1575	1575	0
429	20250305	123600	39811352	1575	1575	1575	1575	0
430	20250305	123500	39811352	1575	1575	1575	1575	0
431	20250305	123400	39811352	1575	1575	1575	1575	0
432	20250305	123300	39811352	1575	1575	1575	1575	0
433	20250305	123200	39811352	1575	1575	1575	1575	0
434	20250305	123100	39811352	1575	1575	1575	1575	0
435	20250305	123000	39811352	1575	1575	1575	1575	0
436	20250305	122900	39811352	1575	1569	1575	1569	805
437	20250305	122800	38547947	1575	1575	1575	1575	0
438	20250305	122700	38547947	1575	1575	1575	1575	0
439	20250305	122600	38547947	1575	1575	1575	1575	0
440	20250305	122500	38547947	1575	1569	1575	1569	12
441	20250305	122400	38529113	1575	1575	1575	1575	0
442	20250305	122300	38529113	1575	1575	1575	1575	0
443	20250305	122200	38529113	1575	1575	1575	1575	0
444	20250305	122100	38529113	1575	1575	1575	1575	0
445	20250305	122000	38529113	1575	1575	1575	1575	0
446	20250305	121900	38529113	1575	1575	1575	1575	0
447	20250305	121800	38529113	1575	1575	1575	1575	0
448	20250305	121700	38529113	1575	1575	1575	1575	0
449	20250305	121600	38529113	1575	1575	1575	1575	0
450	20250305	121500	38529113	1575	1575	1575	1575	0
451	20250305	121400	38529113	1575	1575	1575	1575	0
452	20250305	121300	38529113	1575	1575	1575	1575	0
453	20250305	121200	38529113	1575	1575	1575	1575	0
454	20250305	121100	38529113	1575	1575	1575	1575	1
455	20250305	121000	38527538	1570	1570	1570	1570	0
456	20250305	120900	38527538	1570	1570	1570	1570	619
457	20250305	120800	37555708	1570	1570	1570	1570	0
458	20250305	120700	37555708	1570	1570	1570	1570	0
459	20250305	120600	37555708	1570	1570	1570	1570	0
460	20250305	120500	37555708	1570	1570	1570	1570	0
461	20250305	120400	37555708	1570	1570	1570	1570	0
462	20250305	120300	37555708	1570	1570	1570	1570	33
463	20250305	120200	37503898	1575	1575	1575	1575	0
464	20250305	120100	37503898	1575	1575	1575	1575	0
465	20250305	120000	37503898	1575	1575	1575	1575	0
466	20250305	115900	37503898	1575	1575	1575	1575	0
467	20250305	115800	37503898	1575	1575	1575	1575	0
468	20250305	115700	37503898	1575	1575	1575	1575	500
469	20250305	115600	36716398	1570	1570	1570	1570	444
470	20250305	115500	36019318	1575	1575	1575	1575	0
471	20250305	115400	36019318	1575	1575	1575	1575	0
472	20250305	115300	36019318	1575	1571	1575	1570	1651
473	20250305	115200	33427160	1575	1575	1575	1575	300
474	20250305	115100	32954660	1574	1574	1574	1574	500
475	20250305	115000	32167660	1571	1571	1571	1571	420
476	20250305	114900	31507840	1575	1575	1575	1575	0
477	20250305	114800	31507840	1575	1571	1575	1571	117
478	20250305	114700	31324029	1576	1571	1576	1571	339
479	20250305	114600	30791455	1576	1569	1576	1569	1011
480	20250305	114500	29205189	1576	1576	1576	1576	0
481	20250305	114400	29205189	1576	1576	1576	1576	0
482	20250305	114300	29205189	1576	1576	1576	1576	0
483	20250305	114200	29205189	1576	1576	1576	1576	0
484	20250305	114100	29205189	1576	1576	1576	1576	0
485	20250305	114000	29205189	1576	1576	1576	1576	0
486	20250305	113900	29205189	1576	1576	1576	1576	0
487	20250305	113800	29205189	1576	1576	1576	1576	0
488	20250305	113700	29205189	1576	1576	1576	1576	0
489	20250305	113600	29205189	1576	1576	1576	1576	0
490	20250305	113500	29205189	1576	1576	1576	1576	0
491	20250305	113400	29205189	1576	1576	1576	1576	0
492	20250305	113300	29205189	1576	1576	1576	1576	0
493	20250305	113200	29205189	1576	1576	1576	1576	171
494	20250305	113100	28935693	1575	1575	1575	1575	349
495	20250305	113000	28386018	1575	1575	1575	1575	0
496	20250305	112900	28386018	1575	1575	1575	1575	0
497	20250305	112800	28386018	1575	1575	1575	1575	0
498	20250305	112700	28386018	1575	1574	1575	1574	3500
499	20250305	112600	22874008	1574	1574	1574	1574	0
500	20250305	112500	22874008	1574	1574	1574	1574	0
501	20250305	112400	22874008	1574	1574	1574	1574	0
502	20250305	112300	22874008	1574	1574	1574	1574	0
503	20250305	112200	22874008	1574	1574	1574	1574	0
504	20250305	112100	22874008	1574	1574	1574	1574	0
505	20250305	112000	22874008	1574	1574	1574	1574	0
506	20250305	111900	22874008	1574	1574	1574	1574	0
507	20250305	111800	22874008	1574	1574	1574	1574	0
508	20250305	111700	22874008	1574	1574	1574	1574	0
509	20250305	111600	22874008	1574	1574	1574	1574	0
510	20250305	111500	22874008	1574	1574	1574	1574	0
511	20250305	111400	22874008	1574	1574	1574	1574	0
512	20250305	111300	22874008	1574	1574	1574	1574	0
513	20250305	111200	22874008	1574	1574	1574	1574	0
514	20250305	111100	22874008	1574	1574	1574	1574	0
515	20250305	111000	22874008	1574	1574	1574	1574	600
516	20250305	110900	21929608	1574	1574	1574	1574	2
517	20250305	110800	21926460	1575	1575	1575	1575	0
518	20250305	110700	21926460	1575	1575	1575	1575	0
519	20250305	110600	21926460	1575	1575	1575	1575	0
520	20250305	110500	21926460	1575	1575	1575	1575	0
521	20250305	110400	21926460	1575	1575	1575	1575	0
522	20250305	110300	21926460	1575	1575	1575	1575	0
523	20250305	110200	21926460	1575	1575	1575	1575	0
524	20250305	110100	21926460	1575	1575	1575	1575	1700
525	20250305	110000	19248960	1575	1575	1575	1575	0
526	20250305	105900	19248960	1575	1575	1575	1575	0
527	20250305	105800	19248960	1575	1575	1575	1575	0
528	20250305	105700	19248960	1575	1575	1575	1575	0
529	20250305	105600	19248960	1575	1575	1575	1575	0
530	20250305	105500	19248960	1575	1575	1575	1575	0
531	20250305	105400	19248960	1575	1575	1575	1575	0
532	20250305	105300	19248960	1575	1574	1575	1574	1301
533	20250305	105200	17199906	1574	1574	1574	1574	0
534	20250305	105100	17199906	1574	1574	1574	1574	1
535	20250305	105000	17198332	1567	1567	1567	1566	184
536	20250305	104900	16910060	1575	1575	1575	1575	0
537	20250305	104800	16910060	1575	1575	1575	1575	0
538	20250305	104700	16910060	1575	1575	1575	1575	0
539	20250305	104600	16910060	1575	1575	1575	1575	0
540	20250305	104500	16910060	1575	1575	1575	1575	0
541	20250305	104400	16910060	1575	1575	1575	1575	0
542	20250305	104300	16910060	1575	1575	1575	1575	0
543	20250305	104200	16910060	1575	1575	1575	1575	0
544	20250305	104100	16910060	1575	1575	1575	1575	0
545	20250305	104000	16910060	1575	1575	1575	1575	0
546	20250305	103900	16910060	1575	1575	1575	1575	0
547	20250305	103800	16910060	1575	1575	1575	1575	10
548	20250305	103700	16894310	1575	1575	1575	1575	0
549	20250305	103600	16894310	1575	1575	1575	1575	0
550	20250305	103500	16894310	1575	1575	1575	1575	2
551	20250305	103400	16891160	1561	1570	1570	1561	950
552	20250305	103300	15402368	1576	1576	1576	1576	0
553	20250305	103200	15402368	1576	1576	1576	1576	1400
554	20250305	103100	13195968	1576	1576	1576	1576	1
555	20250305	103000	13194392	1573	1574	1574	1573	131
556	20250305	102900	12988328	1577	1577	1577	1577	0
557	20250305	102800	12988328	1577	1577	1577	1577	0
558	20250305	102700	12988328	1577	1577	1577	1577	0
559	20250305	102600	12988328	1577	1577	1577	1577	0
560	20250305	102500	12988328	1577	1577	1577	1577	0
561	20250305	102400	12988328	1577	1577	1577	1577	0
562	20250305	102300	12988328	1577	1577	1577	1577	0
563	20250305	102200	12988328	1577	1577	1577	1577	0
564	20250305	102100	12988328	1577	1577	1577	1577	0
565	20250305	102000	12988328	1577	1577	1577	1577	0
566	20250305	101900	12988328	1577	1577	1577	1577	0
567	20250305	101800	12988328	1577	1577	1577	1577	0
568	20250305	101700	12988328	1577	1574	1577	1574	251
569	20250305	101600	12593251	1574	1574	1574	1574	1
570	20250305	101500	12591677	1573	1573	1573	1573	0
571	20250305	101400	12591677	1573	1573	1573	1573	0
572	20250305	101300	12591677	1573	1573	1573	1573	0
573	20250305	101200	12591677	1573	1573	1573	1573	0
574	20250305	101100	12591677	1573	1573	1573	1573	0
575	20250305	101000	12591677	1573	1573	1573	1573	0
576	20250305	100900	12591677	1573	1573	1573	1573	0
577	20250305	100800	12591677	1573	1573	1573	1573	0
578	20250305	100700	12591677	1573	1573	1573	1573	19
579	20250305	100600	12561790	1573	1574	1574	1573	719
580	20250305	100500	11430584	1574	1572	1574	1572	696
581	20250305	100400	10336255	1571	1571	1571	1571	0
582	20250305	100300	10336255	1571	1571	1571	1571	0
583	20250305	100200	10336255	1571	1571	1571	1571	654
584	20250305	100100	9308821	1571	1571	1571	1571	636
585	20250305	100000	8309665	1572	1572	1572	1572	0
586	20250305	095900	8309665	1572	1572	1572	1572	0
587	20250305	095800	8309665	1572	1572	1572	1572	0
588	20250305	095700	8309665	1572	1572	1572	1572	0
589	20250305	095600	8309665	1572	1572	1572	1572	0
590	20250305	095500	8309665	1572	1572	1572	1572	2
591	20250305	095400	8306521	1572	1572	1572	1572	0
592	20250305	095300	8306521	1572	1572	1572	1572	1
593	20250305	095200	8304949	1560	1561	1561	1560	150
594	20250305	095100	8070925	1573	1573	1573	1573	0
595	20250305	095000	8070925	1573	1573	1573	1573	1
596	20250305	094900	8069352	1561	1575	1575	1561	7
597	20250305	094800	8058341	1577	1577	1577	1577	0
598	20250305	094700	8058341	1577	1577	1577	1577	0
599	20250305	094600	8058341	1577	1561	1577	1561	202
600	20250305	094500	7742987	1578	1578	1578	1578	0
601	20250305	094400	7742987	1578	1578	1578	1578	0
602	20250305	094300	7742987	1578	1578	1578	1578	0
603	20250305	094200	7742987	1578	1578	1578	1578	0
604	20250305	094100	7742987	1578	1578	1578	1578	0
605	20250305	094000	7742987	1578	1578	1578	1578	0
606	20250305	093900	7742987	1578	1578	1578	1578	0
607	20250305	093800	7742987	1578	1578	1578	1578	0
608	20250305	093700	7742987	1578	1578	1578	1578	0
609	20250305	093600	7742987	1578	1578	1578	1578	6
610	20250305	093500	7733519	1578	1578	1578	1578	5
611	20250305	093400	7725629	1578	1578	1578	1578	0
612	20250305	093300	7725629	1578	1578	1578	1578	0
613	20250305	093200	7725629	1578	1578	1578	1578	0
614	20250305	093100	7725629	1578	1577	1578	1577	2000
615	20250305	093000	4569785	1577	1577	1577	1577	0
616	20250305	092900	4569785	1577	1577	1577	1577	1
617	20250305	092800	4568208	1577	1577	1577	1577	0
618	20250305	092700	4568208	1577	1577	1577	1577	2
619	20250305	092600	4565054	1578	1578	1578	1578	0
620	20250305	092500	4565054	1578	1578	1578	1578	0
621	20250305	092400	4565054	1578	1578	1578	1578	0
622	20250305	092300	4565054	1578	1578	1578	1578	0
623	20250305	092200	4565054	1578	1578	1578	1578	0
624	20250305	092100	4565054	1578	1578	1578	1578	0
625	20250305	092000	4565054	1578	1578	1578	1578	0
626	20250305	091900	4565054	1578	1578	1578	1578	0
627	20250305	091800	4565054	1578	1557	1578	1557	402
628	20250305	091700	3939098	1579	1565	1579	1565	139
629	20250305	091600	3721549	1565	1565	1565	1565	1
630	20250305	091500	3719984	1555	1555	1555	1555	700
631	20250305	091400	2631484	1553	1553	1553	1553	18
632	20250305	091300	2603530	1575	1575	1575	1575	0
633	20250305	091200	2603530	1575	1575	1575	1575	1
634	20250305	091100	2601955	1554	1554	1554	1554	141
635	20250305	091000	2382841	1585	1585	1585	1585	10
636	20250305	090900	2366991	1589	1589	1589	1589	0
637	20250305	090800	2366991	1589	1589	1589	1589	0
638	20250305	090700	2366991	1589	1589	1589	1589	0
639	20250305	090600	2366991	1589	1589	1589	1589	0
640	20250305	090500	2366991	1589	1589	1589	1589	1
641	20250305	090400	2365402	1543	1543	1543	1543	0
642	20250305	090300	2365402	1543	1543	1543	1543	0
643	20250305	090200	2365402	1543	1543	1543	1543	0
644	20250305	090100	2365402	1543	1543	1543	1543	0
645	20250305	090000	2365402	1543	1540	1600	1540	1489