KissMeData/357430/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	213200	74157068	1548	1548	1548	1548	37
3	20250305	213100	74157068	1548	1548	1548	1548	0
4	20250305	213000	74157068	1548	1548	1548	1548	0
5	20250305	212900	74157068	1548	1548	1548	1548	0
6	20250305	212800	74157068	1548	1548	1548	1548	0
7	20250305	212700	74157068	1548	1548	1548	1548	0
8	20250305	212600	74157068	1548	1548	1548	1548	0
9	20250305	212500	74157068	1548	1548	1548	1548	0
10	20250305	212400	74157068	1548	1548	1548	1548	0
11	20250305	212300	74157068	1548	1548	1548	1548	0
12	20250305	212200	74157068	1548	1548	1548	1548	0
13	20250305	212100	74157068	1548	1548	1548	1548	0
14	20250305	212000	74157068	1548	1548	1548	1548	0
15	20250305	211900	74157068	1548	1548	1548	1548	0
16	20250305	211800	74157068	1548	1548	1548	1548	0
17	20250305	211700	74157068	1548	1548	1548	1548	0
18	20250305	211600	74157068	1548	1548	1548	1548	0
19	20250305	211500	74157068	1548	1548	1548	1548	0
20	20250305	211400	74157068	1548	1548	1548	1548	0
21	20250305	211300	74157068	1548	1548	1548	1548	0
22	20250305	211200	74157068	1548	1548	1548	1548	0
23	20250305	211100	74157068	1548	1548	1548	1548	0
24	20250305	211000	74157068	1548	1548	1548	1548	0
25	20250305	210900	74157068	1548	1548	1548	1548	0
26	20250305	210800	74157068	1548	1548	1548	1548	0
27	20250305	210700	74157068	1548	1548	1548	1548	0
28	20250305	210600	74157068	1548	1548	1548	1548	0
29	20250305	210500	74157068	1548	1548	1548	1548	0
30	20250305	210400	74157068	1548	1548	1548	1548	0
31	20250305	210300	74157068	1548	1548	1548	1548	0
32	20250305	210200	74157068	1548	1548	1548	1548	37
33	20250305	210100	74157068	1548	1548	1548	1548	0
34	20250305	210000	74157068	1548	1548	1548	1548	0
35	20250305	205900	74157068	1548	1548	1548	1548	0
36	20250305	205800	74157068	1548	1548	1548	1548	0
37	20250305	205700	74157068	1548	1548	1548	1548	0
38	20250305	205600	74157068	1548	1548	1548	1548	0
39	20250305	205500	74157068	1548	1548	1548	1548	0
40	20250305	205400	74157068	1548	1548	1548	1548	0
41	20250305	205300	74157068	1548	1548	1548	1548	0
42	20250305	205200	74157068	1548	1548	1548	1548	0
43	20250305	205100	74157068	1548	1548	1548	1548	0
44	20250305	205000	74157068	1548	1548	1548	1548	0
45	20250305	204900	74157068	1548	1548	1548	1548	0
46	20250305	204800	74157068	1548	1548	1548	1548	0
47	20250305	204700	74157068	1548	1548	1548	1548	0
48	20250305	204600	74157068	1548	1548	1548	1548	0
49	20250305	204500	74157068	1548	1548	1548	1548	0
50	20250305	204400	74157068	1548	1548	1548	1548	0
51	20250305	204300	74157068	1548	1548	1548	1548	0
52	20250305	204200	74157068	1548	1548	1548	1548	0
53	20250305	204100	74157068	1548	1548	1548	1548	0
54	20250305	204000	74157068	1548	1548	1548	1548	0
55	20250305	203900	74157068	1548	1548	1548	1548	0
56	20250305	203800	74157068	1548	1548	1548	1548	0
57	20250305	203700	74157068	1548	1548	1548	1548	0
58	20250305	203600	74157068	1548	1548	1548	1548	0
59	20250305	203500	74157068	1548	1548	1548	1548	0
60	20250305	203400	74157068	1548	1548	1548	1548	0
61	20250305	203300	74157068	1548	1548	1548	1548	0
62	20250305	203200	74157068	1548	1548	1548	1548	37
63	20250305	203100	74157068	1548	1548	1548	1548	0
64	20250305	203000	74157068	1548	1548	1548	1548	0
65	20250305	202900	74157068	1548	1548	1548	1548	0
66	20250305	202800	74157068	1548	1548	1548	1548	0
67	20250305	202700	74157068	1548	1548	1548	1548	0
68	20250305	202600	74157068	1548	1548	1548	1548	0
69	20250305	202500	74157068	1548	1548	1548	1548	0
70	20250305	202400	74157068	1548	1548	1548	1548	0
71	20250305	202300	74157068	1548	1548	1548	1548	0
72	20250305	202200	74157068	1548	1548	1548	1548	0
73	20250305	202100	74157068	1548	1548	1548	1548	0
74	20250305	202000	74157068	1548	1548	1548	1548	0
75	20250305	201900	74157068	1548	1548	1548	1548	0
76	20250305	201800	74157068	1548	1548	1548	1548	0
77	20250305	201700	74157068	1548	1548	1548	1548	0
78	20250305	201600	74157068	1548	1548	1548	1548	0
79	20250305	201500	74157068	1548	1548	1548	1548	0
80	20250305	201400	74157068	1548	1548	1548	1548	0
81	20250305	201300	74157068	1548	1548	1548	1548	0
82	20250305	201200	74157068	1548	1548	1548	1548	0
83	20250305	201100	74157068	1548	1548	1548	1548	0
84	20250305	201000	74157068	1548	1548	1548	1548	0
85	20250305	200900	74157068	1548	1548	1548	1548	0
86	20250305	200800	74157068	1548	1548	1548	1548	0
87	20250305	200700	74157068	1548	1548	1548	1548	0
88	20250305	200600	74157068	1548	1548	1548	1548	0
89	20250305	200500	74157068	1548	1548	1548	1548	0
90	20250305	200400	74157068	1548	1548	1548	1548	0
91	20250305	200300	74157068	1548	1548	1548	1548	0
92	20250305	200200	74157068	1548	1548	1548	1548	37
93	20250305	200100	74157068	1548	1548	1548	1548	0
94	20250305	200000	74157068	1548	1548	1548	1548	0
95	20250305	195900	74157068	1548	1548	1548	1548	0
96	20250305	195800	74157068	1548	1548	1548	1548	0
97	20250305	195700	74157068	1548	1548	1548	1548	0
98	20250305	195600	74157068	1548	1548	1548	1548	0
99	20250305	195500	74157068	1548	1548	1548	1548	0
100	20250305	195400	74157068	1548	1548	1548	1548	0
101	20250305	195300	74157068	1548	1548	1548	1548	0
102	20250305	195200	74157068	1548	1548	1548	1548	0
103	20250305	195100	74157068	1548	1548	1548	1548	0
104	20250305	195000	74157068	1548	1548	1548	1548	0
105	20250305	194900	74157068	1548	1548	1548	1548	0
106	20250305	194800	74157068	1548	1548	1548	1548	0
107	20250305	194700	74157068	1548	1548	1548	1548	0
108	20250305	194600	74157068	1548	1548	1548	1548	0
109	20250305	194500	74157068	1548	1548	1548	1548	0
110	20250305	194400	74157068	1548	1548	1548	1548	0
111	20250305	194300	74157068	1548	1548	1548	1548	0
112	20250305	194200	74157068	1548	1548	1548	1548	0
113	20250305	194100	74157068	1548	1548	1548	1548	0
114	20250305	194000	74157068	1548	1548	1548	1548	0
115	20250305	193900	74157068	1548	1548	1548	1548	0
116	20250305	193800	74157068	1548	1548	1548	1548	0
117	20250305	193700	74157068	1548	1548	1548	1548	0
118	20250305	193600	74157068	1548	1548	1548	1548	0
119	20250305	193500	74157068	1548	1548	1548	1548	0
120	20250305	193400	74157068	1548	1548	1548	1548	0
121	20250305	193300	74157068	1548	1548	1548	1548	0
122	20250305	193200	74157068	1548	1548	1548	1548	37
123	20250305	193100	74157068	1548	1548	1548	1548	0
124	20250305	193000	74157068	1548	1548	1548	1548	0
125	20250305	192900	74157068	1548	1548	1548	1548	0
126	20250305	192800	74157068	1548	1548	1548	1548	0
127	20250305	192700	74157068	1548	1548	1548	1548	0
128	20250305	192600	74157068	1548	1548	1548	1548	0
129	20250305	192500	74157068	1548	1548	1548	1548	0
130	20250305	192400	74157068	1548	1548	1548	1548	0
131	20250305	192300	74157068	1548	1548	1548	1548	0
132	20250305	192200	74157068	1548	1548	1548	1548	0
133	20250305	192100	74157068	1548	1548	1548	1548	0
134	20250305	192000	74157068	1548	1548	1548	1548	0
135	20250305	191900	74157068	1548	1548	1548	1548	0
136	20250305	191800	74157068	1548	1548	1548	1548	0
137	20250305	191700	74157068	1548	1548	1548	1548	0
138	20250305	191600	74157068	1548	1548	1548	1548	0
139	20250305	191500	74157068	1548	1548	1548	1548	0
140	20250305	191400	74157068	1548	1548	1548	1548	0
141	20250305	191300	74157068	1548	1548	1548	1548	0
142	20250305	191200	74157068	1548	1548	1548	1548	0
143	20250305	191100	74157068	1548	1548	1548	1548	0
144	20250305	191000	74157068	1548	1548	1548	1548	0
145	20250305	190900	74157068	1548	1548	1548	1548	0
146	20250305	190800	74157068	1548	1548	1548	1548	0
147	20250305	190700	74157068	1548	1548	1548	1548	0
148	20250305	190600	74157068	1548	1548	1548	1548	0
149	20250305	190500	74157068	1548	1548	1548	1548	0
150	20250305	190400	74157068	1548	1548	1548	1548	0
151	20250305	190300	74157068	1548	1548	1548	1548	0
152	20250305	190200	74157068	1548	1548	1548	1548	37
153	20250305	190100	74157068	1548	1548	1548	1548	0
154	20250305	190000	74157068	1548	1548	1548	1548	0
155	20250305	185900	74157068	1548	1548	1548	1548	0
156	20250305	185800	74157068	1548	1548	1548	1548	0
157	20250305	185700	74157068	1548	1548	1548	1548	0
158	20250305	185600	74157068	1548	1548	1548	1548	0
159	20250305	185500	74157068	1548	1548	1548	1548	0
160	20250305	185400	74157068	1548	1548	1548	1548	0
161	20250305	185300	74157068	1548	1548	1548	1548	0
162	20250305	185200	74157068	1548	1548	1548	1548	0
163	20250305	185100	74157068	1548	1548	1548	1548	0
164	20250305	185000	74157068	1548	1548	1548	1548	0
165	20250305	184900	74157068	1548	1548	1548	1548	0
166	20250305	184800	74157068	1548	1548	1548	1548	0
167	20250305	184700	74157068	1548	1548	1548	1548	0
168	20250305	184600	74157068	1548	1548	1548	1548	0
169	20250305	184500	74157068	1548	1548	1548	1548	0
170	20250305	184400	74157068	1548	1548	1548	1548	0
171	20250305	184300	74157068	1548	1548	1548	1548	0
172	20250305	184200	74157068	1548	1548	1548	1548	0
173	20250305	184100	74157068	1548	1548	1548	1548	0
174	20250305	184000	74157068	1548	1548	1548	1548	0
175	20250305	183900	74157068	1548	1548	1548	1548	0
176	20250305	183800	74157068	1548	1548	1548	1548	0
177	20250305	183700	74157068	1548	1548	1548	1548	0
178	20250305	183600	74157068	1548	1548	1548	1548	0
179	20250305	183500	74157068	1548	1548	1548	1548	0
180	20250305	183400	74157068	1548	1548	1548	1548	0
181	20250305	183300	74157068	1548	1548	1548	1548	0
182	20250305	183200	74157068	1548	1548	1548	1548	37
183	20250305	183100	74157068	1548	1548	1548	1548	0
184	20250305	183000	74157068	1548	1548	1548	1548	0
185	20250305	182900	74157068	1548	1548	1548	1548	0
186	20250305	182800	74157068	1548	1548	1548	1548	0
187	20250305	182700	74157068	1548	1548	1548	1548	0
188	20250305	182600	74157068	1548	1548	1548	1548	0
189	20250305	182500	74157068	1548	1548	1548	1548	0
190	20250305	182400	74157068	1548	1548	1548	1548	0
191	20250305	182300	74157068	1548	1548	1548	1548	0
192	20250305	182200	74157068	1548	1548	1548	1548	0
193	20250305	182100	74157068	1548	1548	1548	1548	0
194	20250305	182000	74157068	1548	1548	1548	1548	0
195	20250305	181900	74157068	1548	1548	1548	1548	0
196	20250305	181800	74157068	1548	1548	1548	1548	0
197	20250305	181700	74157068	1548	1548	1548	1548	0
198	20250305	181600	74157068	1548	1548	1548	1548	0
199	20250305	181500	74157068	1548	1548	1548	1548	0
200	20250305	181400	74157068	1548	1548	1548	1548	0
201	20250305	181300	74157068	1548	1548	1548	1548	0
202	20250305	181200	74157068	1548	1548	1548	1548	0
203	20250305	181100	74157068	1548	1548	1548	1548	0
204	20250305	181000	74157068	1548	1548	1548	1548	0
205	20250305	180900	74157068	1548	1548	1548	1548	0
206	20250305	180800	74157068	1548	1548	1548	1548	0
207	20250305	180700	74157068	1548	1548	1548	1548	0
208	20250305	180600	74157068	1548	1548	1548	1548	0
209	20250305	180500	74157068	1548	1548	1548	1548	0
210	20250305	180400	74157068	1548	1548	1548	1548	0
211	20250305	180300	74157068	1548	1548	1548	1548	0
212	20250305	180200	74157068	1548	1548	1548	1548	37
213	20250305	180100	74157068	1548	1548	1548	1548	0
214	20250305	180000	74157068	1548	1548	1548	1548	0
215	20250305	175900	74157068	1548	1548	1548	1548	0
216	20250305	175800	74157068	1548	1548	1548	1548	0
217	20250305	175700	74157068	1548	1548	1548	1548	0
218	20250305	175600	74157068	1548	1548	1548	1548	0
219	20250305	175500	74157068	1548	1548	1548	1548	0
220	20250305	175400	74157068	1548	1548	1548	1548	0
221	20250305	175300	74157068	1548	1548	1548	1548	0
222	20250305	175200	74157068	1548	1548	1548	1548	0
223	20250305	175100	74157068	1548	1548	1548	1548	0
224	20250305	175000	74157068	1548	1548	1548	1548	0
225	20250305	174900	74157068	1548	1548	1548	1548	0
226	20250305	174800	74157068	1548	1548	1548	1548	0
227	20250305	174700	74157068	1548	1548	1548	1548	0
228	20250305	174600	74157068	1548	1548	1548	1548	0
229	20250305	174500	74157068	1548	1548	1548	1548	0
230	20250305	174400	74157068	1548	1548	1548	1548	0
231	20250305	174300	74157068	1548	1548	1548	1548	0
232	20250305	174200	74157068	1548	1548	1548	1548	0
233	20250305	174100	74157068	1548	1548	1548	1548	0
234	20250305	174000	74157068	1548	1548	1548	1548	0
235	20250305	173900	74157068	1548	1548	1548	1548	0
236	20250305	173800	74157068	1548	1548	1548	1548	0
237	20250305	173700	74157068	1548	1548	1548	1548	0
238	20250305	173600	74157068	1548	1548	1548	1548	0
239	20250305	173500	74157068	1548	1548	1548	1548	0
240	20250305	173400	74157068	1548	1548	1548	1548	0
241	20250305	173300	74157068	1548	1548	1548	1548	0
242	20250305	173200	74157068	1548	1548	1548	1548	37
243	20250305	173100	74157068	1548	1548	1548	1548	0
244	20250305	173000	74157068	1548	1548	1548	1548	0
245	20250305	172900	74157068	1548	1548	1548	1548	0
246	20250305	172800	74157068	1548	1548	1548	1548	0
247	20250305	172700	74157068	1548	1548	1548	1548	0
248	20250305	172600	74157068	1548	1548	1548	1548	0
249	20250305	172500	74157068	1548	1548	1548	1548	0
250	20250305	172400	74157068	1548	1548	1548	1548	0
251	20250305	172300	74157068	1548	1548	1548	1548	0
252	20250305	172200	74157068	1548	1548	1548	1548	0
253	20250305	172100	74157068	1548	1548	1548	1548	0
254	20250305	172000	74157068	1548	1548	1548	1548	0
255	20250305	171900	74157068	1548	1548	1548	1548	0
256	20250305	171800	74157068	1548	1548	1548	1548	0
257	20250305	171700	74157068	1548	1548	1548	1548	0
258	20250305	171600	74157068	1548	1548	1548	1548	0
259	20250305	171500	74157068	1548	1548	1548	1548	0
260	20250305	171400	74157068	1548	1548	1548	1548	0
261	20250305	171300	74157068	1548	1548	1548	1548	0
262	20250305	171200	74157068	1548	1548	1548	1548	0
263	20250305	171100	74157068	1548	1548	1548	1548	0
264	20250305	171000	74157068	1548	1548	1548	1548	0
265	20250305	170900	74157068	1548	1548	1548	1548	0
266	20250305	170800	74157068	1548	1548	1548	1548	0
267	20250305	170700	74157068	1548	1548	1548	1548	0
268	20250305	170600	74157068	1548	1548	1548	1548	0
269	20250305	170500	74157068	1548	1548	1548	1548	0
270	20250305	170400	74157068	1548	1548	1548	1548	0
271	20250305	170300	74157068	1548	1548	1548	1548	0
272	20250305	170200	74157068	1548	1548	1548	1548	37
273	20250305	170100	74157068	1548	1548	1548	1548	0
274	20250305	170000	74157068	1548	1548	1548	1548	0
275	20250305	165900	74157068	1548	1548	1548	1548	0
276	20250305	165800	74157068	1548	1548	1548	1548	0
277	20250305	165700	74157068	1548	1548	1548	1548	0
278	20250305	165600	74157068	1548	1548	1548	1548	0
279	20250305	165500	74157068	1548	1548	1548	1548	0
280	20250305	165400	74157068	1548	1548	1548	1548	0
281	20250305	165300	74157068	1548	1548	1548	1548	0
282	20250305	165200	74157068	1548	1548	1548	1548	0
283	20250305	165100	74157068	1548	1548	1548	1548	0
284	20250305	165000	74157068	1548	1548	1548	1548	0
285	20250305	164900	74157068	1548	1548	1548	1548	0
286	20250305	164800	74157068	1548	1548	1548	1548	0
287	20250305	164700	74157068	1548	1548	1548	1548	0
288	20250305	164600	74157068	1548	1548	1548	1548	0
289	20250305	164500	74157068	1548	1548	1548	1548	0
290	20250305	164400	74157068	1548	1548	1548	1548	0
291	20250305	164300	74157068	1548	1548	1548	1548	0
292	20250305	164200	74157068	1548	1548	1548	1548	0
293	20250305	164100	74157068	1548	1548	1548	1548	0
294	20250305	164000	74157068	1548	1548	1548	1548	0
295	20250305	163900	74157068	1548	1548	1548	1548	0
296	20250305	163800	74157068	1548	1548	1548	1548	0
297	20250305	163700	74157068	1548	1548	1548	1548	0
298	20250305	163600	74157068	1548	1548	1548	1548	0
299	20250305	163500	74157068	1548	1548	1548	1548	0
300	20250305	163400	74157068	1548	1548	1548	1548	0
301	20250305	163300	74157068	1548	1548	1548	1548	0
302	20250305	163200	74157068	1548	1548	1548	1548	37
303	20250305	163100	74157068	1548	1548	1548	1548	0
304	20250305	163000	74157068	1548	1548	1548	1548	0
305	20250305	162900	74157068	1548	1548	1548	1548	0
306	20250305	162800	74157068	1548	1548	1548	1548	0
307	20250305	162700	74157068	1548	1548	1548	1548	0
308	20250305	162600	74157068	1548	1548	1548	1548	0
309	20250305	162500	74157068	1548	1548	1548	1548	0
310	20250305	162400	74157068	1548	1548	1548	1548	0
311	20250305	162300	74157068	1548	1548	1548	1548	0
312	20250305	162200	74157068	1548	1548	1548	1548	0
313	20250305	162100	74157068	1548	1548	1548	1548	0
314	20250305	162000	74157068	1548	1548	1548	1548	0
315	20250305	161900	74157068	1548	1548	1548	1548	0
316	20250305	161800	74157068	1548	1548	1548	1548	0
317	20250305	161700	74157068	1548	1548	1548	1548	0
318	20250305	161600	74157068	1548	1548	1548	1548	0
319	20250305	161500	74157068	1548	1548	1548	1548	0
320	20250305	161400	74157068	1548	1548	1548	1548	0
321	20250305	161300	74157068	1548	1548	1548	1548	0
322	20250305	161200	74157068	1548	1548	1548	1548	0
323	20250305	161100	74157068	1548	1548	1548	1548	0
324	20250305	161000	74157068	1548	1548	1548	1548	0
325	20250305	160900	74157068	1548	1548	1548	1548	0
326	20250305	160800	74157068	1548	1548	1548	1548	0
327	20250305	160700	74157068	1548	1548	1548	1548	0
328	20250305	160600	74157068	1548	1548	1548	1548	0
329	20250305	160500	74157068	1548	1548	1548	1548	0
330	20250305	160400	74157068	1548	1548	1548	1548	0
331	20250305	160300	74157068	1548	1548	1548	1548	0
332	20250305	160200	74157068	1548	1548	1548	1548	37
333	20250305	160100	74157068	1548	1548	1548	1548	0
334	20250305	160000	74157068	1548	1548	1548	1548	0
335	20250305	155900	74157068	1548	1548	1548	1548	0
336	20250305	155800	74157068	1548	1548	1548	1548	0
337	20250305	155700	74157068	1548	1548	1548	1548	0
338	20250305	155600	74157068	1548	1548	1548	1548	0
339	20250305	155500	74157068	1548	1548	1548	1548	0
340	20250305	155400	74157068	1548	1548	1548	1548	0
341	20250305	155300	74157068	1548	1548	1548	1548	0
342	20250305	155200	74157068	1548	1548	1548	1548	0
343	20250305	155100	74157068	1548	1548	1548	1548	0
344	20250305	155000	74157068	1548	1548	1548	1548	0
345	20250305	154900	74157068	1548	1548	1548	1548	0
346	20250305	154800	74157068	1548	1548	1548	1548	0
347	20250305	154700	74157068	1548	1548	1548	1548	0
348	20250305	154600	74157068	1548	1548	1548	1548	0
349	20250305	154500	74157068	1548	1548	1548	1548	0
350	20250305	154400	74157068	1548	1548	1548	1548	0
351	20250305	154300	74157068	1548	1548	1548	1548	0
352	20250305	154200	74157068	1548	1548	1548	1548	0
353	20250305	154100	74157068	1548	1548	1548	1548	0
354	20250305	154000	74157068	1548	1548	1548	1548	0
355	20250305	153900	74157068	1548	1548	1548	1548	0
356	20250305	153800	74157068	1548	1548	1548	1548	0
357	20250305	153700	74157068	1548	1548	1548	1548	0
358	20250305	153600	74157068	1548	1548	1548	1548	0
359	20250305	153500	74157068	1548	1548	1548	1548	0
360	20250305	153400	74157068	1548	1548	1548	1548	0
361	20250305	153300	74157068	1548	1548	1548	1548	0
362	20250305	153200	74157068	1548	1548	1548	1548	37
363	20250305	153100	74157068	1548	1548	1548	1548	0
364	20250305	153000	74157068	1548	1548	1548	1548	37
365	20250305	152900	74099792	1529	1529	1529	1529	0
366	20250305	152800	74099792	1529	1529	1529	1529	0
367	20250305	152700	74099792	1529	1529	1529	1529	0
368	20250305	152600	74099792	1529	1529	1529	1529	0
369	20250305	152500	74099792	1529	1529	1529	1529	0
370	20250305	152400	74099792	1529	1529	1529	1529	0
371	20250305	152300	74099792	1529	1529	1529	1529	0
372	20250305	152200	74099792	1529	1529	1529	1529	0
373	20250305	152100	74099792	1529	1529	1529	1529	0
374	20250305	152000	74099792	1529	1529	1529	1529	0
375	20250305	151900	74099792	1529	1529	1529	1529	127
376	20250305	151800	73905609	1526	1526	1526	1526	0
377	20250305	151700	73905609	1526	1526	1526	1526	0
378	20250305	151600	73905609	1526	1528	1528	1526	593
379	20250305	151500	73000263	1528	1528	1528	1528	0
380	20250305	151400	73000263	1528	1528	1528	1528	89
381	20250305	151300	72864271	1528	1528	1528	1528	12
382	20250305	151200	72845935	1527	1527	1527	1527	182
383	20250305	151100	72568021	1528	1528	1528	1528	19
384	20250305	151000	72538989	1526	1526	1526	1526	184
385	20250305	150900	72258205	1526	1526	1526	1526	6
386	20250305	150800	72249049	1526	1526	1526	1526	0
387	20250305	150700	72249049	1526	1526	1526	1526	0
388	20250305	150600	72249049	1526	1527	1527	1526	11388
389	20250305	150500	54870461	1528	1528	1528	1528	6
390	20250305	150400	54861293	1528	1528	1528	1528	100
391	20250305	150300	54708493	1528	1528	1528	1528	56
392	20250305	150200	54622925	1528	1528	1528	1528	0
393	20250305	150100	54622925	1528	1528	1528	1528	155
394	20250305	150000	54386085	1528	1528	1528	1528	2
395	20250305	145900	54383029	1527	1527	1527	1527	0
396	20250305	145800	54383029	1527	1527	1527	1527	0
397	20250305	145700	54383029	1527	1527	1527	1527	484
398	20250305	145600	53643961	1527	1527	1527	1527	0
399	20250305	145500	53643961	1527	1527	1527	1527	0
400	20250305	145400	53643961	1527	1527	1527	1527	312
401	20250305	145300	53167537	1527	1527	1527	1527	0
402	20250305	145200	53167537	1527	1527	1527	1527	0
403	20250305	145100	53167537	1527	1527	1527	1527	431
404	20250305	145000	52509400	1527	1527	1527	1527	0
405	20250305	144900	52509400	1527	1527	1527	1527	0
406	20250305	144800	52509400	1527	1527	1527	1527	208
407	20250305	144700	52191784	1527	1527	1527	1527	0
408	20250305	144600	52191784	1527	1527	1527	1527	65
409	20250305	144500	52092529	1527	1527	1527	1527	442
410	20250305	144400	51417595	1527	1527	1527	1527	0
411	20250305	144300	51417595	1527	1527	1527	1527	0
412	20250305	144200	51417595	1527	1527	1527	1527	280
413	20250305	144100	50990035	1527	1527	1527	1527	0
414	20250305	144000	50990035	1527	1527	1527	1527	0
415	20250305	143900	50990035	1527	1527	1527	1527	402
416	20250305	143800	50376181	1527	1527	1527	1527	1
417	20250305	143700	50374654	1528	1528	1528	1528	10
418	20250305	143600	50359374	1527	1527	1527	1527	317
419	20250305	143500	49875315	1528	1528	1528	1528	0
420	20250305	143400	49875315	1528	1528	1528	1528	0
421	20250305	143300	49875315	1528	1528	1528	1528	309
422	20250305	143200	49403163	1528	1528	1528	1528	0
423	20250305	143100	49403163	1528	1528	1528	1528	0
424	20250305	143000	49403163	1528	1528	1528	1528	229
425	20250305	142900	49053251	1528	1528	1528	1528	0
426	20250305	142800	49053251	1528	1528	1528	1528	0
427	20250305	142700	49053251	1528	1528	1528	1528	439
428	20250305	142600	48382459	1529	1529	1529	1529	0
429	20250305	142500	48382459	1529	1529	1529	1529	6
430	20250305	142400	48373285	1528	1528	1528	1528	245
431	20250305	142300	47998925	1528	1528	1528	1528	0
432	20250305	142200	47998925	1528	1528	1528	1528	0
433	20250305	142100	47998925	1528	1528	1528	1528	470
434	20250305	142000	47280765	1528	1528	1528	1528	0
435	20250305	141900	47280765	1528	1528	1528	1528	6
436	20250305	141800	47271597	1528	1528	1528	1528	304
437	20250305	141700	46807085	1529	1529	1529	1529	0
438	20250305	141600	46807085	1529	1529	1529	1529	4
439	20250305	141500	46800969	1528	1528	1528	1528	483
440	20250305	141400	46062945	1528	1528	1528	1528	0
441	20250305	141300	46062945	1528	1528	1528	1528	0
442	20250305	141200	46062945	1528	1528	1528	1528	440
443	20250305	141100	45390625	1529	1529	1529	1529	0
444	20250305	141000	45390625	1529	1529	1529	1529	18
445	20250305	140900	45363103	1529	1529	1529	1529	0
446	20250305	140800	45363103	1529	1529	1529	1529	0
447	20250305	140700	45363103	1529	1529	1529	1529	5
448	20250305	140600	45355458	1529	1529	1529	1529	0
449	20250305	140500	45355458	1529	1529	1529	1529	0
450	20250305	140400	45355458	1529	1529	1529	1529	0
451	20250305	140300	45355458	1529	1529	1529	1529	0
452	20250305	140200	45355458	1529	1529	1529	1529	3
453	20250305	140100	45350871	1528	1528	1528	1528	190
454	20250305	140000	45060551	1528	1528	1528	1528	0
455	20250305	135900	45060551	1528	1528	1528	1528	0
456	20250305	135800	45060551	1528	1526	1528	1526	712
457	20250305	135700	43973593	1526	1526	1526	1526	195
458	20250305	135600	43676023	1526	1526	1526	1526	196
459	20250305	135500	43376927	1526	1526	1526	1526	2
460	20250305	135400	43373875	1526	1526	1526	1526	20
461	20250305	135300	43343355	1528	1528	1528	1528	153
462	20250305	135200	43109571	1525	1525	1525	1525	0
463	20250305	135100	43109571	1525	1525	1525	1525	0
464	20250305	135000	43109571	1525	1525	1525	1525	403
465	20250305	134900	42494996	1525	1527	1527	1525	4000
466	20250305	134800	36393197	1528	1528	1528	1528	0
467	20250305	134700	36393197	1528	1528	1528	1528	501
468	20250305	134600	35627669	1528	1528	1528	1528	0
469	20250305	134500	35627669	1528	1528	1528	1528	0
470	20250305	134400	35627669	1528	1528	1528	1528	500
471	20250305	134300	34863669	1528	1528	1528	1528	0
472	20250305	134200	34863669	1528	1528	1528	1528	0
473	20250305	134100	34863669	1528	1528	1528	1528	30
474	20250305	134000	34817829	1528	1528	1528	1528	3
475	20250305	133900	34813245	1528	1528	1528	1528	0
476	20250305	133800	34813245	1528	1528	1528	1528	33
477	20250305	133700	34762821	1528	1528	1528	1528	0
478	20250305	133600	34762821	1528	1528	1528	1528	500
479	20250305	133500	33998821	1528	1528	1528	1528	1
480	20250305	133400	33997293	1528	1528	1528	1528	0
481	20250305	133300	33997293	1528	1528	1528	1528	0
482	20250305	133200	33997293	1528	1528	1528	1528	0
483	20250305	133100	33997293	1528	1528	1528	1528	0
484	20250305	133000	33997293	1528	1528	1528	1528	0
485	20250305	132900	33997293	1528	1528	1528	1528	40
486	20250305	132800	33936173	1528	1528	1528	1528	226
487	20250305	132700	33590845	1528	1528	1528	1528	0
488	20250305	132600	33590845	1528	1528	1528	1528	0
489	20250305	132500	33590845	1528	1527	1528	1527	5
490	20250305	132400	33583209	1527	1527	1527	1527	415
491	20250305	132300	32949504	1527	1527	1527	1527	205
492	20250305	132200	32636469	1527	1527	1527	1527	500
493	20250305	132100	31872969	1527	1527	1527	1527	0
494	20250305	132000	31872969	1527	1527	1527	1527	0
495	20250305	131900	31872969	1527	1527	1527	1527	0
496	20250305	131800	31872969	1527	1527	1527	1527	0
497	20250305	131700	31872969	1527	1527	1527	1527	0
498	20250305	131600	31872969	1527	1527	1527	1527	29
499	20250305	131500	31828686	1527	1527	1527	1527	0
500	20250305	131400	31828686	1527	1527	1527	1527	0
501	20250305	131300	31828686	1527	1527	1527	1527	179
502	20250305	131200	31555353	1527	1527	1527	1527	10
503	20250305	131100	31540083	1527	1527	1527	1527	10
504	20250305	131000	31524813	1527	1527	1527	1527	292
505	20250305	130900	31078929	1527	1527	1527	1527	128
506	20250305	130800	30883473	1527	1527	1527	1527	306
507	20250305	130700	30416211	1527	1527	1527	1527	0
508	20250305	130600	30416211	1527	1527	1527	1527	4
509	20250305	130500	30410103	1527	1527	1527	1527	0
510	20250305	130400	30410103	1527	1527	1527	1527	3
511	20250305	130300	30405522	1527	1526	1527	1526	372
512	20250305	130200	29837848	1525	1526	1526	1525	860
513	20250305	130100	28525827	1526	1526	1526	1526	0
514	20250305	130000	28525827	1526	1526	1526	1526	88
515	20250305	125900	28391539	1525	1525	1525	1525	446
516	20250305	125800	27711389	1526	1526	1526	1526	4
517	20250305	125700	27705285	1526	1526	1526	1526	2
518	20250305	125600	27702233	1526	1526	1526	1526	257
519	20250305	125500	27310051	1526	1526	1526	1526	0
520	20250305	125400	27310051	1526	1526	1526	1526	0
521	20250305	125300	27310051	1526	1526	1526	1526	211
522	20250305	125200	26988065	1527	1527	1527	1527	0
523	20250305	125100	26988065	1527	1527	1527	1527	1
524	20250305	125000	26986538	1526	1526	1526	1526	204
525	20250305	124900	26675234	1527	1527	1527	1527	0
526	20250305	124800	26675234	1527	1527	1527	1527	0
527	20250305	124700	26675234	1527	1527	1527	1527	0
528	20250305	124600	26675234	1527	1527	1527	1527	0
529	20250305	124500	26675234	1527	1527	1527	1527	0
530	20250305	124400	26675234	1527	1527	1527	1527	348
531	20250305	124300	26143838	1527	1527	1527	1527	0
532	20250305	124200	26143838	1527	1527	1527	1527	0
533	20250305	124100	26143838	1527	1527	1527	1527	377
534	20250305	124000	25568159	1528	1528	1528	1528	0
535	20250305	123900	25568159	1528	1528	1528	1528	0
536	20250305	123800	25568159	1528	1527	1528	1527	526
537	20250305	123700	24764955	1527	1528	1528	1527	250
538	20250305	123600	24383155	1527	1527	1527	1527	0
539	20250305	123500	24383155	1527	1527	1527	1527	108
540	20250305	123400	24218239	1528	1528	1528	1528	0
541	20250305	123300	24218239	1528	1528	1528	1528	130
542	20250305	123200	24019599	1527	1527	1527	1527	365
543	20250305	123100	23462244	1528	1528	1528	1528	2
544	20250305	123000	23459188	1528	1528	1528	1528	2
545	20250305	122900	23456132	1527	1527	1527	1527	233
546	20250305	122800	23100341	1528	1528	1528	1528	2
547	20250305	122700	23097285	1528	1528	1528	1528	4
548	20250305	122600	23091173	1527	1527	1527	1527	196
549	20250305	122500	22791881	1528	1528	1528	1528	0
550	20250305	122400	22791881	1528	1528	1528	1528	0
551	20250305	122300	22791881	1528	1528	1528	1528	0
552	20250305	122200	22791881	1528	1528	1528	1528	0
553	20250305	122100	22791881	1528	1528	1528	1528	0
554	20250305	122000	22791881	1528	1528	1528	1528	0
555	20250305	121900	22791881	1528	1528	1528	1528	0
556	20250305	121800	22791881	1528	1528	1528	1528	0
557	20250305	121700	22791881	1528	1528	1528	1528	0
558	20250305	121600	22791881	1528	1528	1528	1528	0
559	20250305	121500	22791881	1528	1528	1528	1528	0
560	20250305	121400	22791881	1528	1528	1528	1528	185
561	20250305	121300	22509201	1528	1528	1528	1528	0
562	20250305	121200	22509201	1528	1528	1528	1528	0
563	20250305	121100	22509201	1528	1528	1528	1528	214
564	20250305	121000	22182209	1528	1528	1528	1528	200
565	20250305	120900	21876609	1528	1528	1528	1528	411
566	20250305	120800	21248601	1528	1528	1528	1528	18
567	20250305	120700	21221097	1527	1527	1527	1527	446
568	20250305	120600	20540055	1527	1527	1527	1527	0
569	20250305	120500	20540055	1527	1527	1527	1527	0
570	20250305	120400	20540055	1527	1527	1527	1527	484
571	20250305	120300	19800987	1527	1527	1527	1527	0
572	20250305	120200	19800987	1527	1527	1527	1527	0
573	20250305	120100	19800987	1527	1527	1527	1527	410
574	20250305	120000	19174917	1528	1528	1528	1528	0
575	20250305	115900	19174917	1528	1528	1528	1528	2
576	20250305	115800	19171861	1527	1527	1527	1527	1296
577	20250305	115700	17192869	1527	1527	1527	1527	0
578	20250305	115600	17192869	1527	1527	1527	1527	0
579	20250305	115500	17192869	1527	1527	1527	1527	447
580	20250305	115400	16510300	1528	1528	1528	1528	0
581	20250305	115300	16510300	1528	1528	1528	1528	6
582	20250305	115200	16501132	1527	1527	1527	1527	323
583	20250305	115100	16007911	1528	1528	1528	1528	0
584	20250305	115000	16007911	1528	1528	1528	1528	0
585	20250305	114900	16007911	1528	1528	1528	1528	68
586	20250305	114800	15904007	1528	1528	1528	1528	0
587	20250305	114700	15904007	1528	1528	1528	1528	32
588	20250305	114600	15855111	1528	1528	1528	1528	267
589	20250305	114500	15447135	1529	1529	1529	1529	84
590	20250305	114400	15318699	1529	1529	1529	1529	16
591	20250305	114300	15294235	1529	1528	1529	1528	349
592	20250305	114200	14760946	1529	1529	1529	1529	0
593	20250305	114100	14760946	1529	1529	1529	1529	4
594	20250305	114000	14754830	1529	1530	1530	1529	41
595	20250305	113900	14692140	1530	1530	1530	1530	0
596	20250305	113800	14692140	1530	1530	1530	1530	0
597	20250305	113700	14692140	1530	1530	1530	1530	0
598	20250305	113600	14692140	1530	1530	1530	1530	0
599	20250305	113500	14692140	1530	1530	1530	1530	0
600	20250305	113400	14692140	1530	1530	1530	1530	30
601	20250305	113300	14646240	1530	1530	1530	1530	30
602	20250305	113200	14600340	1530	1530	1530	1530	0
603	20250305	113100	14600340	1530	1530	1530	1530	59
604	20250305	113000	14510070	1531	1531	1531	1531	0
605	20250305	112900	14510070	1531	1531	1531	1531	50
606	20250305	112800	14433520	1530	1530	1530	1530	416
607	20250305	112700	13797040	1530	1530	1530	1530	0
608	20250305	112600	13797040	1530	1530	1530	1530	30
609	20250305	112500	13751140	1530	1530	1530	1530	261
610	20250305	112400	13351810	1530	1530	1530	1530	0
611	20250305	112300	13351810	1530	1530	1530	1530	15
612	20250305	112200	13328860	1531	1531	1531	1531	451
613	20250305	112100	12638379	1531	1531	1531	1531	30
614	20250305	112000	12592449	1531	1531	1531	1531	16
615	20250305	111900	12567953	1532	1532	1532	1532	0
616	20250305	111800	12567953	1532	1532	1532	1532	0
617	20250305	111700	12567953	1532	1531	1532	1531	110
618	20250305	111600	12399533	1531	1531	1531	1531	396
619	20250305	111500	11793257	1531	1531	1531	1531	160
620	20250305	111400	11548297	1531	1531	1531	1531	0
621	20250305	111300	11548297	1531	1531	1531	1531	113
622	20250305	111200	11375294	1532	1531	1532	1531	48
623	20250305	111100	11301773	1531	1531	1531	1531	0
624	20250305	111000	11301773	1531	1531	1531	1531	275
625	20250305	110900	10880748	1531	1531	1531	1531	15
626	20250305	110800	10857783	1531	1531	1531	1531	0
627	20250305	110700	10857783	1531	1531	1531	1531	301
628	20250305	110600	10396952	1531	1531	1531	1531	0
629	20250305	110500	10396952	1531	1531	1531	1531	15
630	20250305	110400	10373987	1531	1532	1532	1531	307
631	20250305	110300	9903966	1531	1531	1531	1531	0
632	20250305	110200	9903966	1531	1531	1531	1531	15
633	20250305	110100	9881001	1531	1531	1531	1531	207
634	20250305	110000	9564084	1531	1531	1531	1531	173
635	20250305	105900	9299221	1530	1530	1530	1530	15
636	20250305	105800	9276271	1530	1530	1530	1530	165
637	20250305	105700	9023821	1530	1530	1530	1530	30
638	20250305	105600	8977921	1530	1531	1531	1530	1140
639	20250305	105500	7232615	1531	1531	1531	1531	200
640	20250305	105400	6926415	1532	1532	1532	1532	0
641	20250305	105300	6926415	1532	1530	1532	1530	185
642	20250305	105200	6643025	1530	1530	1530	1530	193
643	20250305	105100	6347735	1530	1530	1530	1530	15
644	20250305	105000	6324785	1530	1530	1530	1530	0
645	20250305	104900	6324785	1530	1530	1530	1530	15
646	20250305	104800	6301835	1530	1530	1530	1530	361
647	20250305	104700	5749505	1530	1530	1530	1530	0
648	20250305	104600	5749505	1530	1530	1530	1530	15
649	20250305	104500	5726555	1530	1530	1530	1530	448
650	20250305	104400	5041115	1532	1532	1532	1532	1
651	20250305	104300	5039583	1530	1530	1530	1530	15
652	20250305	104200	5016633	1530	1530	1530	1530	383
653	20250305	104100	4430643	1530	1530	1530	1530	15
654	20250305	104000	4407693	1530	1530	1530	1530	30
655	20250305	103900	4361793	1530	1530	1530	1530	333
656	20250305	103800	3852303	1530	1530	1530	1530	30
657	20250305	103700	3806403	1530	1530	1530	1530	0
658	20250305	103600	3806403	1530	1532	1532	1530	25
659	20250305	103500	3768133	1532	1532	1532	1532	0
660	20250305	103400	3768133	1532	1532	1532	1532	0
661	20250305	103300	3768133	1532	1532	1532	1532	2
662	20250305	103200	3765069	1532	1532	1532	1532	17
663	20250305	103100	3739025	1532	1542	1549	1532	144
664	20250305	103000	3517377	1540	1530	1540	1530	499
665	20250305	102900	2753877	1530	1530	1530	1530	0
666	20250305	102800	2753877	1530	1530	1530	1530	15
667	20250305	102700	2730927	1530	1530	1530	1530	190
668	20250305	102600	2440227	1530	1530	1530	1530	48
669	20250305	102500	2366787	1530	1530	1530	1530	30
670	20250305	102400	2320887	1530	1532	1532	1530	311
671	20250305	102300	1845027	1532	1532	1532	1532	0
672	20250305	102200	1845027	1532	1532	1532	1532	29
673	20250305	102100	1800599	1536	1536	1536	1536	0
674	20250305	102000	1800599	1536	1536	1536	1536	113
675	20250305	101900	1627031	1536	1536	1536	1536	18
676	20250305	101800	1599383	1536	1536	1536	1536	119
677	20250305	101700	1416599	1536	1536	1536	1536	321
678	20250305	101600	923543	1536	1536	1536	1536	0
679	20250305	101500	923543	1536	1536	1536	1536	14
680	20250305	101400	902039	1536	1534	1536	1534	48
681	20250305	101300	828405	1532	1532	1532	1532	3
682	20250305	101200	823809	1531	1533	1534	1531	16
683	20250305	101100	799290	1531	1531	1531	1531	8
684	20250305	101000	787042	1534	1533	1534	1533	7
685	20250305	100900	776305	1534	1534	1534	1534	0
686	20250305	100800	776305	1534	1534	1534	1534	1
687	20250305	100700	774771	1531	1531	1531	1531	5
688	20250305	100600	767116	1534	1531	1534	1531	40
689	20250305	100500	705846	1531	1531	1531	1531	0
690	20250305	100400	705846	1531	1531	1531	1531	13
691	20250305	100300	685943	1534	1531	1534	1531	16
692	20250305	100200	661441	1534	1534	1534	1534	1
693	20250305	100100	659907	1531	1531	1531	1531	2
694	20250305	100000	656845	1534	1534	1534	1534	0
695	20250305	095900	656845	1534	1534	1534	1534	1
696	20250305	095800	655311	1534	1534	1534	1534	13
697	20250305	095700	635369	1534	1535	1535	1534	9
698	20250305	095600	621562	1537	1538	1538	1537	2
699	20250305	095500	618487	1538	1538	1538	1538	0
700	20250305	095400	618487	1538	1538	1538	1538	0
701	20250305	095300	618487	1538	1538	1538	1538	0
702	20250305	095200	618487	1538	1538	1538	1538	0
703	20250305	095100	618487	1538	1538	1538	1538	0
704	20250305	095000	618487	1538	1538	1538	1538	0
705	20250305	094900	618487	1538	1538	1538	1538	0
706	20250305	094800	618487	1538	1538	1538	1538	0
707	20250305	094700	618487	1538	1538	1538	1538	0
708	20250305	094600	618487	1538	1538	1538	1538	0
709	20250305	094500	618487	1538	1538	1538	1538	0
710	20250305	094400	618487	1538	1538	1538	1538	0
711	20250305	094300	618487	1538	1533	1538	1533	6
712	20250305	094200	609274	1552	1552	1552	1552	1
713	20250305	094100	607722	1552	1537	1552	1533	30
714	20250305	094000	561254	1535	1535	1535	1535	0
715	20250305	093900	561254	1535	1533	1535	1533	2
716	20250305	093800	558186	1532	1532	1532	1532	0
717	20250305	093700	558186	1532	1531	1532	1531	55
718	20250305	093600	473948	1531	1553	1553	1531	12
719	20250305	093500	455553	1540	1534	1540	1534	4
720	20250305	093400	449411	1533	1533	1533	1533	0
721	20250305	093300	449411	1533	1533	1533	1533	0
722	20250305	093200	449411	1533	1533	1533	1533	0
723	20250305	093100	449411	1533	1533	1533	1533	4
724	20250305	093000	443279	1533	1533	1533	1533	0
725	20250305	092900	443279	1533	1533	1533	1533	7
726	20250305	092800	432548	1533	1533	1533	1533	1
727	20250305	092700	431015	1533	1533	1533	1533	0
728	20250305	092600	431015	1533	1532	1533	1532	13
729	20250305	092500	411088	1534	1534	1534	1534	0
730	20250305	092400	411088	1534	1536	1536	1530	8
731	20250305	092300	398814	1534	1528	1534	1528	183
732	20250305	092200	119184	1528	1528	1528	1528	29
733	20250305	092100	74872	1528	1528	1528	1528	0
734	20250305	092000	74872	1528	1528	1528	1528	0
735	20250305	091900	74872	1528	1528	1528	1528	0
736	20250305	091800	74872	1528	1528	1528	1528	0
737	20250305	091700	74872	1528	1528	1528	1528	0
738	20250305	091600	74872	1528	1528	1528	1528	0
739	20250305	091500	74872	1528	1528	1528	1528	0
740	20250305	091400	74872	1528	1528	1528	1528	0
741	20250305	091300	74872	1528	1528	1528	1528	0
742	20250305	091200	74872	1528	1528	1528	1528	0
743	20250305	091100	74872	1528	1528	1528	1528	0
744	20250305	091000	74872	1528	1528	1528	1528	0
745	20250305	090900	74872	1528	1528	1528	1528	0
746	20250305	090800	74872	1528	1528	1528	1528	0
747	20250305	090700	74872	1528	1528	1528	1528	0
748	20250305	090600	74872	1528	1528	1528	1528	0
749	20250305	090500	74872	1528	1528	1528	1528	0
750	20250305	090400	74872	1528	1528	1528	1528	0
751	20250305	090300	74872	1528	1528	1528	1528	0
752	20250305	090200	74872	1528	1528	1528	1528	12
753	20250305	090100	56536	1528	1528	1528	1528	1
754	20250305	090000	55008	1528	1528	1528	1528	36