KissMeData/291230/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	211400	248471978	1854	1854	1854	1854	1245
3	20250305	211300	248471978	1854	1854	1854	1854	0
4	20250305	211200	248471978	1854	1854	1854	1854	0
5	20250305	211100	248471978	1854	1854	1854	1854	0
6	20250305	211000	248471978	1854	1854	1854	1854	0
7	20250305	210900	248471978	1854	1854	1854	1854	0
8	20250305	210800	248471978	1854	1854	1854	1854	0
9	20250305	210700	248471978	1854	1854	1854	1854	0
10	20250305	210600	248471978	1854	1854	1854	1854	0
11	20250305	210500	248471978	1854	1854	1854	1854	0
12	20250305	210400	248471978	1854	1854	1854	1854	0
13	20250305	210300	248471978	1854	1854	1854	1854	0
14	20250305	210200	248471978	1854	1854	1854	1854	0
15	20250305	210100	248471978	1854	1854	1854	1854	0
16	20250305	210000	248471978	1854	1854	1854	1854	0
17	20250305	205900	248471978	1854	1854	1854	1854	0
18	20250305	205800	248471978	1854	1854	1854	1854	0
19	20250305	205700	248471978	1854	1854	1854	1854	0
20	20250305	205600	248471978	1854	1854	1854	1854	0
21	20250305	205500	248471978	1854	1854	1854	1854	0
22	20250305	205400	248471978	1854	1854	1854	1854	0
23	20250305	205300	248471978	1854	1854	1854	1854	0
24	20250305	205200	248471978	1854	1854	1854	1854	0
25	20250305	205100	248471978	1854	1854	1854	1854	0
26	20250305	205000	248471978	1854	1854	1854	1854	0
27	20250305	204900	248471978	1854	1854	1854	1854	0
28	20250305	204800	248471978	1854	1854	1854	1854	0
29	20250305	204700	248471978	1854	1854	1854	1854	0
30	20250305	204600	248471978	1854	1854	1854	1854	0
31	20250305	204500	248471978	1854	1854	1854	1854	0
32	20250305	204400	248471978	1854	1854	1854	1854	1245
33	20250305	204300	248471978	1854	1854	1854	1854	0
34	20250305	204200	248471978	1854	1854	1854	1854	0
35	20250305	204100	248471978	1854	1854	1854	1854	0
36	20250305	204000	248471978	1854	1854	1854	1854	0
37	20250305	203900	248471978	1854	1854	1854	1854	0
38	20250305	203800	248471978	1854	1854	1854	1854	0
39	20250305	203700	248471978	1854	1854	1854	1854	0
40	20250305	203600	248471978	1854	1854	1854	1854	0
41	20250305	203500	248471978	1854	1854	1854	1854	0
42	20250305	203400	248471978	1854	1854	1854	1854	0
43	20250305	203300	248471978	1854	1854	1854	1854	0
44	20250305	203200	248471978	1854	1854	1854	1854	0
45	20250305	203100	248471978	1854	1854	1854	1854	0
46	20250305	203000	248471978	1854	1854	1854	1854	0
47	20250305	202900	248471978	1854	1854	1854	1854	0
48	20250305	202800	248471978	1854	1854	1854	1854	0
49	20250305	202700	248471978	1854	1854	1854	1854	0
50	20250305	202600	248471978	1854	1854	1854	1854	0
51	20250305	202500	248471978	1854	1854	1854	1854	0
52	20250305	202400	248471978	1854	1854	1854	1854	0
53	20250305	202300	248471978	1854	1854	1854	1854	0
54	20250305	202200	248471978	1854	1854	1854	1854	0
55	20250305	202100	248471978	1854	1854	1854	1854	0
56	20250305	202000	248471978	1854	1854	1854	1854	0
57	20250305	201900	248471978	1854	1854	1854	1854	0
58	20250305	201800	248471978	1854	1854	1854	1854	0
59	20250305	201700	248471978	1854	1854	1854	1854	0
60	20250305	201600	248471978	1854	1854	1854	1854	0
61	20250305	201500	248471978	1854	1854	1854	1854	0
62	20250305	201400	248471978	1854	1854	1854	1854	1245
63	20250305	201300	248471978	1854	1854	1854	1854	0
64	20250305	201200	248471978	1854	1854	1854	1854	0
65	20250305	201100	248471978	1854	1854	1854	1854	0
66	20250305	201000	248471978	1854	1854	1854	1854	0
67	20250305	200900	248471978	1854	1854	1854	1854	0
68	20250305	200800	248471978	1854	1854	1854	1854	0
69	20250305	200700	248471978	1854	1854	1854	1854	0
70	20250305	200600	248471978	1854	1854	1854	1854	0
71	20250305	200500	248471978	1854	1854	1854	1854	0
72	20250305	200400	248471978	1854	1854	1854	1854	0
73	20250305	200300	248471978	1854	1854	1854	1854	0
74	20250305	200200	248471978	1854	1854	1854	1854	0
75	20250305	200100	248471978	1854	1854	1854	1854	0
76	20250305	200000	248471978	1854	1854	1854	1854	0
77	20250305	195900	248471978	1854	1854	1854	1854	0
78	20250305	195800	248471978	1854	1854	1854	1854	0
79	20250305	195700	248471978	1854	1854	1854	1854	0
80	20250305	195600	248471978	1854	1854	1854	1854	0
81	20250305	195500	248471978	1854	1854	1854	1854	0
82	20250305	195400	248471978	1854	1854	1854	1854	0
83	20250305	195300	248471978	1854	1854	1854	1854	0
84	20250305	195200	248471978	1854	1854	1854	1854	0
85	20250305	195100	248471978	1854	1854	1854	1854	0
86	20250305	195000	248471978	1854	1854	1854	1854	0
87	20250305	194900	248471978	1854	1854	1854	1854	0
88	20250305	194800	248471978	1854	1854	1854	1854	0
89	20250305	194700	248471978	1854	1854	1854	1854	0
90	20250305	194600	248471978	1854	1854	1854	1854	0
91	20250305	194500	248471978	1854	1854	1854	1854	0
92	20250305	194400	248471978	1854	1854	1854	1854	1245
93	20250305	194300	248471978	1854	1854	1854	1854	0
94	20250305	194200	248471978	1854	1854	1854	1854	0
95	20250305	194100	248471978	1854	1854	1854	1854	0
96	20250305	194000	248471978	1854	1854	1854	1854	0
97	20250305	193900	248471978	1854	1854	1854	1854	0
98	20250305	193800	248471978	1854	1854	1854	1854	0
99	20250305	193700	248471978	1854	1854	1854	1854	0
100	20250305	193600	248471978	1854	1854	1854	1854	0
101	20250305	193500	248471978	1854	1854	1854	1854	0
102	20250305	193400	248471978	1854	1854	1854	1854	0
103	20250305	193300	248471978	1854	1854	1854	1854	0
104	20250305	193200	248471978	1854	1854	1854	1854	0
105	20250305	193100	248471978	1854	1854	1854	1854	0
106	20250305	193000	248471978	1854	1854	1854	1854	0
107	20250305	192900	248471978	1854	1854	1854	1854	0
108	20250305	192800	248471978	1854	1854	1854	1854	0
109	20250305	192700	248471978	1854	1854	1854	1854	0
110	20250305	192600	248471978	1854	1854	1854	1854	0
111	20250305	192500	248471978	1854	1854	1854	1854	0
112	20250305	192400	248471978	1854	1854	1854	1854	0
113	20250305	192300	248471978	1854	1854	1854	1854	0
114	20250305	192200	248471978	1854	1854	1854	1854	0
115	20250305	192100	248471978	1854	1854	1854	1854	0
116	20250305	192000	248471978	1854	1854	1854	1854	0
117	20250305	191900	248471978	1854	1854	1854	1854	0
118	20250305	191800	248471978	1854	1854	1854	1854	0
119	20250305	191700	248471978	1854	1854	1854	1854	0
120	20250305	191600	248471978	1854	1854	1854	1854	0
121	20250305	191500	248471978	1854	1854	1854	1854	0
122	20250305	191400	248471978	1854	1854	1854	1854	1245
123	20250305	191300	248471978	1854	1854	1854	1854	0
124	20250305	191200	248471978	1854	1854	1854	1854	0
125	20250305	191100	248471978	1854	1854	1854	1854	0
126	20250305	191000	248471978	1854	1854	1854	1854	0
127	20250305	190900	248471978	1854	1854	1854	1854	0
128	20250305	190800	248471978	1854	1854	1854	1854	0
129	20250305	190700	248471978	1854	1854	1854	1854	0
130	20250305	190600	248471978	1854	1854	1854	1854	0
131	20250305	190500	248471978	1854	1854	1854	1854	0
132	20250305	190400	248471978	1854	1854	1854	1854	0
133	20250305	190300	248471978	1854	1854	1854	1854	0
134	20250305	190200	248471978	1854	1854	1854	1854	0
135	20250305	190100	248471978	1854	1854	1854	1854	0
136	20250305	190000	248471978	1854	1854	1854	1854	0
137	20250305	185900	248471978	1854	1854	1854	1854	0
138	20250305	185800	248471978	1854	1854	1854	1854	0
139	20250305	185700	248471978	1854	1854	1854	1854	0
140	20250305	185600	248471978	1854	1854	1854	1854	0
141	20250305	185500	248471978	1854	1854	1854	1854	0
142	20250305	185400	248471978	1854	1854	1854	1854	0
143	20250305	185300	248471978	1854	1854	1854	1854	0
144	20250305	185200	248471978	1854	1854	1854	1854	0
145	20250305	185100	248471978	1854	1854	1854	1854	0
146	20250305	185000	248471978	1854	1854	1854	1854	0
147	20250305	184900	248471978	1854	1854	1854	1854	0
148	20250305	184800	248471978	1854	1854	1854	1854	0
149	20250305	184700	248471978	1854	1854	1854	1854	0
150	20250305	184600	248471978	1854	1854	1854	1854	0
151	20250305	184500	248471978	1854	1854	1854	1854	0
152	20250305	184400	248471978	1854	1854	1854	1854	1245
153	20250305	184300	248471978	1854	1854	1854	1854	0
154	20250305	184200	248471978	1854	1854	1854	1854	0
155	20250305	184100	248471978	1854	1854	1854	1854	0
156	20250305	184000	248471978	1854	1854	1854	1854	0
157	20250305	183900	248471978	1854	1854	1854	1854	0
158	20250305	183800	248471978	1854	1854	1854	1854	0
159	20250305	183700	248471978	1854	1854	1854	1854	0
160	20250305	183600	248471978	1854	1854	1854	1854	0
161	20250305	183500	248471978	1854	1854	1854	1854	0
162	20250305	183400	248471978	1854	1854	1854	1854	0
163	20250305	183300	248471978	1854	1854	1854	1854	0
164	20250305	183200	248471978	1854	1854	1854	1854	0
165	20250305	183100	248471978	1854	1854	1854	1854	0
166	20250305	183000	248471978	1854	1854	1854	1854	0
167	20250305	182900	248471978	1854	1854	1854	1854	0
168	20250305	182800	248471978	1854	1854	1854	1854	0
169	20250305	182700	248471978	1854	1854	1854	1854	0
170	20250305	182600	248471978	1854	1854	1854	1854	0
171	20250305	182500	248471978	1854	1854	1854	1854	0
172	20250305	182400	248471978	1854	1854	1854	1854	0
173	20250305	182300	248471978	1854	1854	1854	1854	0
174	20250305	182200	248471978	1854	1854	1854	1854	0
175	20250305	182100	248471978	1854	1854	1854	1854	0
176	20250305	182000	248471978	1854	1854	1854	1854	0
177	20250305	181900	248471978	1854	1854	1854	1854	0
178	20250305	181800	248471978	1854	1854	1854	1854	0
179	20250305	181700	248471978	1854	1854	1854	1854	0
180	20250305	181600	248471978	1854	1854	1854	1854	0
181	20250305	181500	248471978	1854	1854	1854	1854	0
182	20250305	181400	248471978	1854	1854	1854	1854	1245
183	20250305	181300	248471978	1854	1854	1854	1854	0
184	20250305	181200	248471978	1854	1854	1854	1854	0
185	20250305	181100	248471978	1854	1854	1854	1854	0
186	20250305	181000	248471978	1854	1854	1854	1854	0
187	20250305	180900	248471978	1854	1854	1854	1854	0
188	20250305	180800	248471978	1854	1854	1854	1854	0
189	20250305	180700	248471978	1854	1854	1854	1854	0
190	20250305	180600	248471978	1854	1854	1854	1854	0
191	20250305	180500	248471978	1854	1854	1854	1854	0
192	20250305	180400	248471978	1854	1854	1854	1854	0
193	20250305	180300	248471978	1854	1854	1854	1854	0
194	20250305	180200	248471978	1854	1854	1854	1854	0
195	20250305	180100	248471978	1854	1854	1854	1854	0
196	20250305	180000	248471978	1854	1854	1854	1854	0
197	20250305	175900	248471978	1854	1854	1854	1854	0
198	20250305	175800	248471978	1854	1854	1854	1854	0
199	20250305	175700	248471978	1854	1854	1854	1854	0
200	20250305	175600	248471978	1854	1854	1854	1854	0
201	20250305	175500	248471978	1854	1854	1854	1854	0
202	20250305	175400	248471978	1854	1854	1854	1854	0
203	20250305	175300	248471978	1854	1854	1854	1854	0
204	20250305	175200	248471978	1854	1854	1854	1854	0
205	20250305	175100	248471978	1854	1854	1854	1854	0
206	20250305	175000	248471978	1854	1854	1854	1854	0
207	20250305	174900	248471978	1854	1854	1854	1854	0
208	20250305	174800	248471978	1854	1854	1854	1854	0
209	20250305	174700	248471978	1854	1854	1854	1854	0
210	20250305	174600	248471978	1854	1854	1854	1854	0
211	20250305	174500	248471978	1854	1854	1854	1854	0
212	20250305	174400	248471978	1854	1854	1854	1854	1245
213	20250305	174300	248471978	1854	1854	1854	1854	0
214	20250305	174200	248471978	1854	1854	1854	1854	0
215	20250305	174100	248471978	1854	1854	1854	1854	0
216	20250305	174000	248471978	1854	1854	1854	1854	0
217	20250305	173900	248471978	1854	1854	1854	1854	0
218	20250305	173800	248471978	1854	1854	1854	1854	0
219	20250305	173700	248471978	1854	1854	1854	1854	0
220	20250305	173600	248471978	1854	1854	1854	1854	0
221	20250305	173500	248471978	1854	1854	1854	1854	0
222	20250305	173400	248471978	1854	1854	1854	1854	0
223	20250305	173300	248471978	1854	1854	1854	1854	0
224	20250305	173200	248471978	1854	1854	1854	1854	0
225	20250305	173100	248471978	1854	1854	1854	1854	0
226	20250305	173000	248471978	1854	1854	1854	1854	0
227	20250305	172900	248471978	1854	1854	1854	1854	0
228	20250305	172800	248471978	1854	1854	1854	1854	0
229	20250305	172700	248471978	1854	1854	1854	1854	0
230	20250305	172600	248471978	1854	1854	1854	1854	0
231	20250305	172500	248471978	1854	1854	1854	1854	0
232	20250305	172400	248471978	1854	1854	1854	1854	0
233	20250305	172300	248471978	1854	1854	1854	1854	0
234	20250305	172200	248471978	1854	1854	1854	1854	0
235	20250305	172100	248471978	1854	1854	1854	1854	0
236	20250305	172000	248471978	1854	1854	1854	1854	0
237	20250305	171900	248471978	1854	1854	1854	1854	0
238	20250305	171800	248471978	1854	1854	1854	1854	0
239	20250305	171700	248471978	1854	1854	1854	1854	0
240	20250305	171600	248471978	1854	1854	1854	1854	0
241	20250305	171500	248471978	1854	1854	1854	1854	0
242	20250305	171400	248471978	1854	1854	1854	1854	1245
243	20250305	171300	248471978	1854	1854	1854	1854	0
244	20250305	171200	248471978	1854	1854	1854	1854	0
245	20250305	171100	248471978	1854	1854	1854	1854	0
246	20250305	171000	248471978	1854	1854	1854	1854	0
247	20250305	170900	248471978	1854	1854	1854	1854	0
248	20250305	170800	248471978	1854	1854	1854	1854	0
249	20250305	170700	248471978	1854	1854	1854	1854	0
250	20250305	170600	248471978	1854	1854	1854	1854	0
251	20250305	170500	248471978	1854	1854	1854	1854	0
252	20250305	170400	248471978	1854	1854	1854	1854	0
253	20250305	170300	248471978	1854	1854	1854	1854	0
254	20250305	170200	248471978	1854	1854	1854	1854	0
255	20250305	170100	248471978	1854	1854	1854	1854	0
256	20250305	170000	248471978	1854	1854	1854	1854	0
257	20250305	165900	248471978	1854	1854	1854	1854	0
258	20250305	165800	248471978	1854	1854	1854	1854	0
259	20250305	165700	248471978	1854	1854	1854	1854	0
260	20250305	165600	248471978	1854	1854	1854	1854	0
261	20250305	165500	248471978	1854	1854	1854	1854	0
262	20250305	165400	248471978	1854	1854	1854	1854	0
263	20250305	165300	248471978	1854	1854	1854	1854	0
264	20250305	165200	248471978	1854	1854	1854	1854	0
265	20250305	165100	248471978	1854	1854	1854	1854	0
266	20250305	165000	248471978	1854	1854	1854	1854	0
267	20250305	164900	248471978	1854	1854	1854	1854	0
268	20250305	164800	248471978	1854	1854	1854	1854	0
269	20250305	164700	248471978	1854	1854	1854	1854	0
270	20250305	164600	248471978	1854	1854	1854	1854	0
271	20250305	164500	248471978	1854	1854	1854	1854	0
272	20250305	164400	248471978	1854	1854	1854	1854	1245
273	20250305	164300	248471978	1854	1854	1854	1854	0
274	20250305	164200	248471978	1854	1854	1854	1854	0
275	20250305	164100	248471978	1854	1854	1854	1854	0
276	20250305	164000	248471978	1854	1854	1854	1854	0
277	20250305	163900	248471978	1854	1854	1854	1854	0
278	20250305	163800	248471978	1854	1854	1854	1854	0
279	20250305	163700	248471978	1854	1854	1854	1854	0
280	20250305	163600	248471978	1854	1854	1854	1854	0
281	20250305	163500	248471978	1854	1854	1854	1854	0
282	20250305	163400	248471978	1854	1854	1854	1854	0
283	20250305	163300	248471978	1854	1854	1854	1854	0
284	20250305	163200	248471978	1854	1854	1854	1854	0
285	20250305	163100	248471978	1854	1854	1854	1854	0
286	20250305	163000	248471978	1854	1854	1854	1854	0
287	20250305	162900	248471978	1854	1854	1854	1854	0
288	20250305	162800	248471978	1854	1854	1854	1854	0
289	20250305	162700	248471978	1854	1854	1854	1854	0
290	20250305	162600	248471978	1854	1854	1854	1854	0
291	20250305	162500	248471978	1854	1854	1854	1854	0
292	20250305	162400	248471978	1854	1854	1854	1854	0
293	20250305	162300	248471978	1854	1854	1854	1854	0
294	20250305	162200	248471978	1854	1854	1854	1854	0
295	20250305	162100	248471978	1854	1854	1854	1854	0
296	20250305	162000	248471978	1854	1854	1854	1854	0
297	20250305	161900	248471978	1854	1854	1854	1854	0
298	20250305	161800	248471978	1854	1854	1854	1854	0
299	20250305	161700	248471978	1854	1854	1854	1854	0
300	20250305	161600	248471978	1854	1854	1854	1854	0
301	20250305	161500	248471978	1854	1854	1854	1854	0
302	20250305	161400	248471978	1854	1854	1854	1854	1245
303	20250305	161300	248471978	1854	1854	1854	1854	0
304	20250305	161200	248471978	1854	1854	1854	1854	0
305	20250305	161100	248471978	1854	1854	1854	1854	0
306	20250305	161000	248471978	1854	1854	1854	1854	0
307	20250305	160900	248471978	1854	1854	1854	1854	0
308	20250305	160800	248471978	1854	1854	1854	1854	0
309	20250305	160700	248471978	1854	1854	1854	1854	0
310	20250305	160600	248471978	1854	1854	1854	1854	0
311	20250305	160500	248471978	1854	1854	1854	1854	0
312	20250305	160400	248471978	1854	1854	1854	1854	0
313	20250305	160300	248471978	1854	1854	1854	1854	0
314	20250305	160200	248471978	1854	1854	1854	1854	0
315	20250305	160100	248471978	1854	1854	1854	1854	0
316	20250305	160000	248471978	1854	1854	1854	1854	0
317	20250305	155900	248471978	1854	1854	1854	1854	0
318	20250305	155800	248471978	1854	1854	1854	1854	0
319	20250305	155700	248471978	1854	1854	1854	1854	0
320	20250305	155600	248471978	1854	1854	1854	1854	0
321	20250305	155500	248471978	1854	1854	1854	1854	0
322	20250305	155400	248471978	1854	1854	1854	1854	0
323	20250305	155300	248471978	1854	1854	1854	1854	0
324	20250305	155200	248471978	1854	1854	1854	1854	0
325	20250305	155100	248471978	1854	1854	1854	1854	0
326	20250305	155000	248471978	1854	1854	1854	1854	0
327	20250305	154900	248471978	1854	1854	1854	1854	0
328	20250305	154800	248471978	1854	1854	1854	1854	0
329	20250305	154700	248471978	1854	1854	1854	1854	0
330	20250305	154600	248471978	1854	1854	1854	1854	0
331	20250305	154500	248471978	1854	1854	1854	1854	0
332	20250305	154400	248471978	1854	1854	1854	1854	1245
333	20250305	154300	248471978	1854	1854	1854	1854	0
334	20250305	154200	248471978	1854	1854	1854	1854	0
335	20250305	154100	248471978	1854	1854	1854	1854	0
336	20250305	154000	248471978	1854	1854	1854	1854	0
337	20250305	153900	248471978	1854	1854	1854	1854	0
338	20250305	153800	248471978	1854	1854	1854	1854	0
339	20250305	153700	248471978	1854	1854	1854	1854	0
340	20250305	153600	248471978	1854	1854	1854	1854	0
341	20250305	153500	248471978	1854	1854	1854	1854	0
342	20250305	153400	248471978	1854	1854	1854	1854	0
343	20250305	153300	248471978	1854	1854	1854	1854	0
344	20250305	153200	248471978	1854	1854	1854	1854	0
345	20250305	153100	248471978	1854	1854	1854	1854	0
346	20250305	153000	248471978	1854	1854	1854	1854	1245
347	20250305	152900	246163748	1854	1854	1854	1854	0
348	20250305	152800	246163748	1854	1854	1854	1854	0
349	20250305	152700	246163748	1854	1854	1854	1854	0
350	20250305	152600	246163748	1854	1854	1854	1854	0
351	20250305	152500	246163748	1854	1854	1854	1854	0
352	20250305	152400	246163748	1854	1854	1854	1854	0
353	20250305	152300	246163748	1854	1854	1854	1854	0
354	20250305	152200	246163748	1854	1854	1854	1854	0
355	20250305	152100	246163748	1854	1854	1854	1854	0
356	20250305	152000	246163748	1854	1854	1854	1854	0
357	20250305	151900	246163748	1854	1857	1878	1853	1705
358	20250305	151800	242999449	1857	1879	1879	1857	80
359	20250305	151700	242850867	1856	1884	1884	1855	312
360	20250305	151600	242269058	1885	1881	1885	1881	320
361	20250305	151500	241666402	1889	1889	1889	1889	0
362	20250305	151400	241666402	1889	1850	1889	1850	2647
363	20250305	151300	236742077	1850	1850	1850	1850	143
364	20250305	151200	236477527	1849	1849	1849	1849	0
365	20250305	151100	236477527	1849	1849	1849	1849	460
366	20250305	151000	235626987	1848	1848	1848	1848	0
367	20250305	150900	235626987	1848	1848	1848	1848	246
368	20250305	150800	235172379	1848	1848	1848	1848	860
369	20250305	150700	233583099	1848	1847	1848	1847	245
370	20250305	150600	233130384	1847	1847	1847	1847	0
371	20250305	150500	233130384	1847	1847	1847	1847	6
372	20250305	150400	233119302	1846	1846	1846	1846	60
373	20250305	150300	233008542	1848	1848	1848	1848	160
374	20250305	150200	232712862	1848	1846	1848	1846	27
375	20250305	150100	232662968	1845	1845	1845	1845	5
376	20250305	150000	232653743	1845	1845	1845	1845	0
377	20250305	145900	232653743	1845	1845	1845	1845	0
378	20250305	145800	232653743	1845	1845	1845	1845	0
379	20250305	145700	232653743	1845	1845	1845	1845	233
380	20250305	145600	232223858	1844	1844	1844	1844	100
381	20250305	145500	232039458	1843	1843	1843	1843	410
382	20250305	145400	231283828	1842	1842	1842	1842	0
383	20250305	145300	231283828	1842	1842	1842	1842	0
384	20250305	145200	231283828	1842	1842	1842	1842	37
385	20250305	145100	231215674	1843	1843	1843	1843	49
386	20250305	145000	231125367	1843	1843	1843	1843	0
387	20250305	144900	231125367	1843	1843	1843	1843	6
388	20250305	144800	231114309	1843	1842	1843	1842	1828
389	20250305	144700	227747089	1841	1841	1841	1841	438
390	20250305	144600	226940731	1841	1841	1841	1841	0
391	20250305	144500	226940731	1841	1841	1841	1841	2
392	20250305	144400	226937049	1841	1841	1841	1841	0
393	20250305	144300	226937049	1841	1841	1841	1841	41
394	20250305	144200	226861568	1841	1841	1841	1841	1
395	20250305	144100	226859727	1840	1840	1840	1840	378
396	20250305	144000	226164207	1840	1841	1841	1840	138
397	20250305	143900	225910249	1841	1841	1841	1841	0
398	20250305	143800	225910249	1841	1841	1841	1841	1
399	20250305	143700	225908408	1839	1839	1839	1839	0
400	20250305	143600	225908408	1839	1839	1839	1839	0
401	20250305	143500	225908408	1839	1839	1839	1839	0
402	20250305	143400	225908408	1839	1839	1839	1839	0
403	20250305	143300	225908408	1839	1839	1839	1839	0
404	20250305	143200	225908408	1839	1840	1840	1839	101
405	20250305	143100	225722667	1842	1842	1842	1842	0
406	20250305	143000	225722667	1842	1842	1842	1842	20
407	20250305	142900	225685827	1842	1842	1842	1842	1
408	20250305	142800	225683985	1840	1840	1840	1840	6
409	20250305	142700	225672945	1839	1839	1839	1839	0
410	20250305	142600	225672945	1839	1839	1839	1839	474
411	20250305	142500	224801259	1840	1840	1840	1840	6
412	20250305	142400	224790219	1842	1839	1842	1839	2
413	20250305	142300	224786538	1842	1842	1842	1842	0
414	20250305	142200	224786538	1842	1842	1842	1842	0
415	20250305	142100	224786538	1842	1840	1842	1840	291
416	20250305	142000	224251096	1842	1839	1842	1839	345
417	20250305	141900	223616452	1840	1840	1840	1840	116
418	20250305	141800	223403012	1840	1840	1840	1840	267
419	20250305	141700	222911732	1840	1840	1840	1840	0
420	20250305	141600	222911732	1840	1840	1840	1840	988
421	20250305	141500	221093812	1840	1840	1840	1840	0
422	20250305	141400	221093812	1840	1840	1840	1840	129
423	20250305	141300	220856452	1842	1842	1842	1842	50
424	20250305	141200	220764352	1842	1842	1842	1842	0
425	20250305	141100	220764352	1842	1842	1842	1842	5
426	20250305	141000	220755142	1839	1839	1839	1839	0
427	20250305	140900	220755142	1839	1840	1840	1839	116
428	20250305	140800	220541816	1842	1842	1842	1842	1
429	20250305	140700	220539974	1843	1843	1843	1843	10
430	20250305	140600	220521544	1839	1839	1839	1839	201
431	20250305	140500	220151905	1843	1839	1843	1839	4
432	20250305	140400	220144545	1838	1840	1843	1838	861
433	20250305	140300	218561315	1843	1843	1843	1840	6103
434	20250305	140200	207330077	1841	1841	1843	1841	330
435	20250305	140100	206721947	1841	1840	1841	1840	1376
436	20250305	140000	204190011	1840	1841	1841	1840	1908
437	20250305	135900	200677392	1841	1842	1842	1841	1066
438	20250305	135800	198713821	1843	1843	1843	1843	5
439	20250305	135700	198704606	1843	1842	1843	1842	19
440	20250305	135600	198669607	1842	1843	1843	1842	32
441	20250305	135500	198610649	1842	1842	1842	1842	0
442	20250305	135400	198610649	1842	1842	1843	1842	86
443	20250305	135300	198452205	1843	1843	1843	1843	1
444	20250305	135200	198450362	1842	1842	1842	1842	72
445	20250305	135100	198317738	1843	1843	1843	1843	59
446	20250305	135000	198209001	1843	1843	1843	1843	85
447	20250305	134900	198052346	1842	1842	1842	1842	22
448	20250305	134800	198011822	1842	1842	1842	1842	1
449	20250305	134700	198009980	1841	1841	1841	1841	0
450	20250305	134600	198009980	1841	1841	1841	1841	0
451	20250305	134500	198009980	1841	1841	1841	1841	100
452	20250305	134400	197825880	1841	1841	1841	1841	246
453	20250305	134300	197372994	1841	1841	1841	1841	5
454	20250305	134200	197363789	1841	1841	1841	1840	1878
455	20250305	134100	193906683	1841	1840	1841	1840	41
456	20250305	134000	193831238	1840	1841	1841	1840	151
457	20250305	133900	193553348	1841	1841	1841	1841	107
458	20250305	133800	193356361	1841	1841	1841	1841	289
459	20250305	133700	192824312	1841	1841	1841	1840	2843
460	20250305	133600	187591549	1841	1841	1841	1841	900
461	20250305	133500	185934649	1842	1843	1843	1842	2182
462	20250305	133400	181914366	1843	1843	1843	1843	0
463	20250305	133300	181914366	1843	1843	1843	1843	226
464	20250305	133200	181497848	1845	1845	1845	1845	0
465	20250305	133100	181497848	1845	1845	1845	1845	1
466	20250305	133000	181496003	1843	1845	1845	1843	210
467	20250305	132900	181108563	1843	1848	1848	1843	5768
468	20250305	132800	170468305	1848	1848	1848	1848	1
469	20250305	132700	170466457	1845	1845	1845	1845	139
470	20250305	132600	170210002	1849	1849	1849	1849	2
471	20250305	132500	170206304	1849	1849	1849	1849	0
472	20250305	132400	170206304	1849	1849	1849	1849	0
473	20250305	132300	170206304	1849	1849	1849	1849	0
474	20250305	132200	170206304	1849	1849	1849	1849	0
475	20250305	132100	170206304	1849	1849	1849	1849	1
476	20250305	132000	170204455	1845	1845	1845	1845	0
477	20250305	131900	170204455	1845	1845	1845	1845	210
478	20250305	131800	169817005	1849	1849	1849	1849	1
479	20250305	131700	169815156	1846	1846	1849	1845	2683
480	20250305	131600	164863548	1847	1848	1848	1847	82
481	20250305	131500	164712087	1848	1848	1848	1848	0
482	20250305	131400	164712087	1848	1848	1848	1848	10
483	20250305	131300	164693607	1850	1850	1850	1850	0
484	20250305	131200	164693607	1850	1850	1850	1850	0
485	20250305	131100	164693607	1850	1850	1850	1850	0
486	20250305	131000	164693607	1850	1850	1850	1850	0
487	20250305	130900	164693607	1850	1850	1850	1850	1
488	20250305	130800	164691757	1847	1847	1847	1847	10
489	20250305	130700	164673287	1851	1851	1851	1851	0
490	20250305	130600	164673287	1851	1851	1851	1851	0
491	20250305	130500	164673287	1851	1851	1851	1851	0
492	20250305	130400	164673287	1851	1851	1851	1851	0
493	20250305	130300	164673287	1851	1851	1851	1851	1
494	20250305	130200	164671436	1851	1847	1851	1846	1156
495	20250305	130100	162537021	1848	1848	1848	1848	300
496	20250305	130000	161982621	1852	1852	1852	1852	0
497	20250305	125900	161982621	1852	1852	1852	1852	0
498	20250305	125800	161982621	1852	1852	1852	1852	0
499	20250305	125700	161982621	1852	1850	1852	1850	36
500	20250305	125600	161916019	1852	1852	1852	1852	1
501	20250305	125500	161914167	1846	1851	1851	1846	5939
502	20250305	125400	150937300	1852	1852	1852	1852	0
503	20250305	125300	150937300	1852	1852	1852	1852	324
504	20250305	125200	150337252	1852	1852	1852	1852	0
505	20250305	125100	150337252	1852	1852	1852	1852	0
506	20250305	125000	150337252	1852	1851	1852	1850	279
507	20250305	124900	149821097	1852	1852	1852	1852	0
508	20250305	124800	149821097	1852	1852	1852	1852	0
509	20250305	124700	149821097	1852	1852	1852	1852	8
510	20250305	124600	149806281	1852	1852	1852	1852	0
511	20250305	124500	149806281	1852	1852	1852	1852	0
512	20250305	124400	149806281	1852	1852	1852	1852	0
513	20250305	124300	149806281	1852	1852	1852	1852	50
514	20250305	124200	149713681	1852	1852	1852	1852	0
515	20250305	124100	149713681	1852	1852	1852	1852	6
516	20250305	124000	149702569	1852	1852	1852	1852	5
517	20250305	123900	149693309	1852	1852	1852	1852	3
518	20250305	123800	149687753	1852	1852	1852	1852	1
519	20250305	123700	149685901	1852	1852	1852	1852	0
520	20250305	123600	149685901	1852	1852	1852	1852	2
521	20250305	123500	149682197	1852	1852	1852	1847	20
522	20250305	123400	149645242	1852	1852	1852	1852	1
523	20250305	123300	149643390	1852	1848	1852	1848	171
524	20250305	123200	149326778	1848	1848	1848	1848	100
525	20250305	123100	149141978	1852	1852	1852	1852	81
526	20250305	123000	148991966	1852	1852	1852	1852	0
527	20250305	122900	148991966	1852	1847	1852	1847	242
528	20250305	122800	148544987	1852	1852	1852	1852	5
529	20250305	122700	148535727	1852	1852	1852	1852	0
530	20250305	122600	148535727	1852	1852	1852	1852	1
531	20250305	122500	148533875	1847	1850	1852	1847	2002
532	20250305	122400	144834196	1850	1850	1850	1850	91
533	20250305	122300	144665846	1852	1852	1852	1852	0
534	20250305	122200	144665846	1852	1852	1852	1852	1
535	20250305	122100	144663994	1851	1851	1851	1851	59
536	20250305	122000	144554785	1851	1851	1851	1851	0
537	20250305	121900	144554785	1851	1851	1851	1851	0
538	20250305	121800	144554785	1851	1851	1851	1851	0
539	20250305	121700	144554785	1851	1851	1851	1851	1
540	20250305	121600	144552934	1852	1852	1852	1852	0
541	20250305	121500	144552934	1852	1852	1852	1852	6
542	20250305	121400	144541822	1852	1852	1852	1852	0
543	20250305	121300	144541822	1852	1852	1852	1852	7
544	20250305	121200	144528858	1852	1852	1852	1852	0
545	20250305	121100	144528858	1852	1852	1852	1852	0
546	20250305	121000	144528858	1852	1852	1852	1852	1
547	20250305	120900	144527006	1848	1848	1848	1848	271
548	20250305	120800	144026198	1852	1852	1852	1852	1
549	20250305	120700	144024346	1848	1851	1851	1848	1075
550	20250305	120600	142037153	1851	1851	1851	1851	0
551	20250305	120500	142037153	1851	1851	1851	1851	3
552	20250305	120400	142031600	1851	1848	1851	1848	451
553	20250305	120300	141198134	1848	1846	1848	1846	140
554	20250305	120200	140939460	1848	1848	1848	1848	200
555	20250305	120100	140569860	1848	1848	1848	1846	2504
556	20250305	120000	135947249	1848	1848	1848	1848	2
557	20250305	115900	135943553	1853	1853	1853	1853	1
558	20250305	115800	135941700	1846	1852	1852	1846	5036
559	20250305	115700	126634377	1853	1853	1853	1853	2
560	20250305	115600	126630671	1855	1850	1855	1850	556
561	20250305	115500	125602066	1849	1849	1849	1849	0
562	20250305	115400	125602066	1849	1849	1849	1849	347
563	20250305	115300	124960463	1855	1855	1855	1855	76
564	20250305	115200	124819483	1855	1855	1855	1855	0
565	20250305	115100	124819483	1855	1855	1855	1855	8
566	20250305	115000	124804643	1855	1855	1855	1855	1
567	20250305	114900	124802788	1849	1849	1849	1849	64
568	20250305	114800	124684452	1849	1849	1849	1849	0
569	20250305	114700	124684452	1849	1849	1849	1849	148
570	20250305	114600	124410800	1857	1857	1857	1857	0
571	20250305	114500	124410800	1857	1857	1857	1857	0
572	20250305	114400	124410800	1857	1857	1857	1857	0
573	20250305	114300	124410800	1857	1857	1857	1857	0
574	20250305	114200	124410800	1857	1857	1857	1857	7
575	20250305	114100	124397801	1858	1858	1858	1858	1
576	20250305	114000	124395943	1850	1852	1852	1850	1003
577	20250305	113900	122540384	1860	1853	1860	1853	4
578	20250305	113800	122532965	1860	1860	1860	1860	0
579	20250305	113700	122532965	1860	1860	1860	1860	0
580	20250305	113600	122532965	1860	1860	1860	1860	5
581	20250305	113500	122523665	1849	1849	1849	1849	526
582	20250305	113400	121551091	1850	1851	1851	1850	1500
583	20250305	113300	118775091	1851	1851	1851	1851	1060
584	20250305	113200	116813031	1860	1860	1860	1860	0
585	20250305	113100	116813031	1860	1860	1860	1860	0
586	20250305	113000	116813031	1860	1860	1861	1860	273
587	20250305	112900	116305249	1860	1860	1860	1860	0
588	20250305	112800	116305249	1860	1860	1860	1860	0
589	20250305	112700	116305249	1860	1860	1860	1860	1
590	20250305	112600	116303389	1860	1860	1860	1860	1
591	20250305	112500	116301529	1849	1849	1849	1849	0
592	20250305	112400	116301529	1849	1849	1849	1849	0
593	20250305	112300	116301529	1849	1849	1849	1849	0
594	20250305	112200	116301529	1849	1849	1849	1849	0
595	20250305	112100	116301529	1849	1850	1850	1849	1329
596	20250305	112000	113844017	1849	1849	1849	1849	0
597	20250305	111900	113844017	1849	1849	1849	1849	0
598	20250305	111800	113844017	1849	1856	1856	1846	10034
599	20250305	111700	95281501	1856	1856	1856	1856	0
600	20250305	111600	95281501	1856	1857	1857	1856	96
601	20250305	111500	95103231	1867	1867	1867	1867	5
602	20250305	111400	95093896	1857	1860	1860	1857	50
603	20250305	111300	95001034	1860	1863	1863	1860	5
604	20250305	111200	94991722	1860	1861	1861	1860	214
605	20250305	111100	94593582	1860	1859	1860	1857	967
606	20250305	111000	92795438	1857	1857	1857	1857	0
607	20250305	110900	92795438	1857	1857	1857	1857	1
608	20250305	110800	92793581	1858	1858	1858	1858	0
609	20250305	110700	92793581	1858	1858	1858	1858	0
610	20250305	110600	92793581	1858	1858	1858	1858	0
611	20250305	110500	92793581	1858	1858	1858	1858	186
612	20250305	110400	92447993	1858	1858	1858	1858	1
613	20250305	110300	92446135	1857	1857	1857	1857	0
614	20250305	110200	92446135	1857	1857	1857	1857	0
615	20250305	110100	92446135	1857	1857	1857	1857	56
616	20250305	110000	92342143	1857	1858	1858	1857	106
617	20250305	105900	92145292	1857	1857	1857	1857	0
618	20250305	105800	92145292	1857	1857	1857	1857	50
619	20250305	105700	92052442	1856	1856	1856	1856	0
620	20250305	105600	92052442	1856	1856	1856	1856	0
621	20250305	105500	92052442	1856	1856	1856	1856	0
622	20250305	105400	92052442	1856	1856	1856	1856	0
623	20250305	105300	92052442	1856	1856	1856	1856	0
624	20250305	105200	92052442	1856	1856	1856	1856	0
625	20250305	105100	92052442	1856	1856	1856	1856	100
626	20250305	105000	91866842	1860	1860	1860	1860	89
627	20250305	104900	91701302	1857	1857	1857	1857	0
628	20250305	104800	91701302	1857	1857	1857	1857	3
629	20250305	104700	91695731	1857	1858	1858	1857	5
630	20250305	104600	91686443	1862	1862	1862	1862	20
631	20250305	104500	91649203	1862	1862	1862	1859	982
632	20250305	104400	89820728	1862	1862	1862	1862	0
633	20250305	104300	89820728	1862	1862	1862	1862	0
634	20250305	104200	89820728	1862	1862	1862	1862	0
635	20250305	104100	89820728	1862	1862	1862	1862	2
636	20250305	104000	89817004	1862	1862	1862	1862	2
637	20250305	103900	89813280	1852	1852	1852	1852	180
638	20250305	103800	89479920	1852	1852	1852	1852	0
639	20250305	103700	89479920	1852	1852	1852	1852	149
640	20250305	103600	89203972	1851	1851	1851	1851	0
641	20250305	103500	89203972	1851	1851	1851	1851	0
642	20250305	103400	89203972	1851	1851	1851	1851	0
643	20250305	103300	89203972	1851	1850	1851	1850	3859
644	20250305	103200	82064007	1850	1853	1853	1850	752
645	20250305	103100	80672512	1851	1858	1858	1851	7327
646	20250305	103000	67088394	1859	1859	1859	1859	1872
647	20250305	102900	63608346	1859	1859	1859	1859	90
648	20250305	102800	63441036	1858	1858	1858	1858	0
649	20250305	102700	63441036	1858	1858	1858	1858	0
650	20250305	102600	63441036	1858	1858	1858	1858	0
651	20250305	102500	63441036	1858	1859	1859	1858	66
652	20250305	102400	63318343	1862	1862	1862	1862	131
653	20250305	102300	63074421	1858	1858	1858	1858	0
654	20250305	102200	63074421	1858	1858	1858	1858	0
655	20250305	102100	63074421	1858	1858	1858	1858	0
656	20250305	102000	63074421	1858	1860	1860	1858	200
657	20250305	101900	62702527	1862	1862	1862	1862	0
658	20250305	101800	62702527	1862	1862	1862	1862	28
659	20250305	101700	62650391	1862	1862	1862	1862	0
660	20250305	101600	62650391	1862	1862	1862	1862	44
661	20250305	101500	62568463	1858	1858	1858	1858	0
662	20250305	101400	62568463	1858	1858	1858	1858	100
663	20250305	101300	62382663	1859	1857	1859	1857	1180
664	20250305	101200	60191187	1858	1858	1858	1858	0
665	20250305	101100	60191187	1858	1858	1858	1858	42
666	20250305	101000	60113151	1862	1859	1862	1859	51
667	20250305	100900	60018339	1859	1859	1859	1859	200
668	20250305	100800	59646539	1862	1862	1862	1862	1
669	20250305	100700	59644677	1864	1864	1864	1864	1
670	20250305	100600	59642813	1864	1864	1864	1864	21
671	20250305	100500	59603669	1864	1864	1864	1864	6
672	20250305	100400	59592485	1866	1866	1866	1866	4
673	20250305	100300	59585021	1867	1867	1867	1867	1
674	20250305	100200	59583154	1857	1857	1857	1857	100
675	20250305	100100	59397454	1857	1857	1857	1857	0
676	20250305	100000	59397454	1857	1860	1860	1857	5181
677	20250305	095900	49769577	1859	1859	1859	1859	0
678	20250305	095800	49769577	1859	1859	1859	1859	0
679	20250305	095700	49769577	1859	1859	1859	1859	0
680	20250305	095600	49769577	1859	1859	1859	1859	0
681	20250305	095500	49769577	1859	1859	1859	1859	0
682	20250305	095400	49769577	1859	1859	1859	1859	0
683	20250305	095300	49769577	1859	1859	1859	1859	0
684	20250305	095200	49769577	1859	1859	1859	1859	1085
685	20250305	095100	47752562	1859	1862	1862	1859	3915
686	20250305	095000	40472190	1863	1863	1863	1863	0
687	20250305	094900	40472190	1863	1863	1863	1863	0
688	20250305	094800	40472190	1863	1863	1863	1863	0
689	20250305	094700	40472190	1863	1863	1863	1863	180
690	20250305	094600	40136850	1865	1863	1865	1862	543
691	20250305	094500	39124709	1862	1863	1863	1862	74
692	20250305	094400	38986907	1862	1862	1862	1862	10
693	20250305	094300	38968287	1862	1863	1863	1862	13
694	20250305	094200	38944078	1862	1862	1862	1862	1
695	20250305	094100	38942216	1862	1862	1862	1862	10
696	20250305	094000	38923596	1863	1863	1863	1863	4
697	20250305	093900	38916144	1863	1862	1863	1862	1248
698	20250305	093800	36592363	1859	1862	1863	1859	6338
699	20250305	093700	24799138	1865	1865	1865	1865	5
700	20250305	093600	24789813	1863	1876	1876	1863	241
701	20250305	093500	24340813	1865	1888	1888	1865	807
702	20250305	093400	22834256	1868	1868	1868	1868	0
703	20250305	093300	22834256	1868	1868	1868	1868	118
704	20250305	093200	22613832	1868	1861	1868	1860	700
705	20250305	093100	21307732	1860	1860	1860	1860	0
706	20250305	093000	21307732	1860	1860	1860	1860	0
707	20250305	092900	21307732	1860	1860	1860	1860	0
708	20250305	092800	21307732	1860	1860	1860	1860	0
709	20250305	092700	21307732	1860	1860	1860	1860	0
710	20250305	092600	21307732	1860	1860	1860	1860	9
711	20250305	092500	21290992	1860	1860	1860	1860	337
712	20250305	092400	20664172	1860	1860	1860	1860	0
713	20250305	092300	20664172	1860	1860	1860	1860	28
714	20250305	092200	20612092	1860	1861	1861	1860	36
715	20250305	092100	20545114	1855	1855	1855	1855	100
716	20250305	092000	20359614	1855	1855	1855	1855	0
717	20250305	091900	20359614	1855	1862	1862	1855	4056
718	20250305	091800	12829751	1860	1860	1860	1860	2130
719	20250305	091700	8867951	1860	1860	1860	1860	0
720	20250305	091600	8867951	1860	1861	1861	1860	135
721	20250305	091500	8616765	1862	1869	1869	1862	102
722	20250305	091400	8426510	1869	1869	1869	1869	357
723	20250305	091300	7759277	1869	1869	1869	1869	0
724	20250305	091200	7759277	1869	1869	1869	1869	0
725	20250305	091100	7759277	1869	1869	1870	1868	264
726	20250305	091000	7265859	1869	1869	1869	1869	108
727	20250305	090900	7064007	1869	1896	1896	1869	65
728	20250305	090800	6942117	1896	1895	1896	1895	1334
729	20250305	090700	4413380	1896	1896	1896	1896	50
730	20250305	090600	4318580	1896	1896	1896	1896	0
731	20250305	090500	4318580	1896	1881	1896	1865	136
732	20250305	090400	4063339	1881	1881	1881	1881	2
733	20250305	090300	4059577	1881	1881	1881	1881	50
734	20250305	090200	3965527	1897	1897	1898	1897	534
735	20250305	090100	2952073	1897	1898	1898	1897	612
736	20250305	090000	1790507	1900	1853	1900	1853	958