KissMeData/031510/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	191500	46924600	1170	1170	1170	1170	897
3	20250305	191400	46924600	1170	1170	1170	1170	0
4	20250305	191300	46924600	1170	1170	1170	1170	0
5	20250305	191200	46924600	1170	1170	1170	1170	0
6	20250305	191100	46924600	1170	1170	1170	1170	0
7	20250305	191000	46924600	1170	1170	1170	1170	0
8	20250305	190900	46924600	1170	1170	1170	1170	0
9	20250305	190800	46924600	1170	1170	1170	1170	0
10	20250305	190700	46924600	1170	1170	1170	1170	0
11	20250305	190600	46924600	1170	1170	1170	1170	0
12	20250305	190500	46924600	1170	1170	1170	1170	0
13	20250305	190400	46924600	1170	1170	1170	1170	0
14	20250305	190300	46924600	1170	1170	1170	1170	0
15	20250305	190200	46924600	1170	1170	1170	1170	0
16	20250305	190100	46924600	1170	1170	1170	1170	0
17	20250305	190000	46924600	1170	1170	1170	1170	0
18	20250305	185900	46924600	1170	1170	1170	1170	0
19	20250305	185800	46924600	1170	1170	1170	1170	0
20	20250305	185700	46924600	1170	1170	1170	1170	0
21	20250305	185600	46924600	1170	1170	1170	1170	0
22	20250305	185500	46924600	1170	1170	1170	1170	0
23	20250305	185400	46924600	1170	1170	1170	1170	0
24	20250305	185300	46924600	1170	1170	1170	1170	0
25	20250305	185200	46924600	1170	1170	1170	1170	0
26	20250305	185100	46924600	1170	1170	1170	1170	0
27	20250305	185000	46924600	1170	1170	1170	1170	0
28	20250305	184900	46924600	1170	1170	1170	1170	0
29	20250305	184800	46924600	1170	1170	1170	1170	0
30	20250305	184700	46924600	1170	1170	1170	1170	0
31	20250305	184600	46924600	1170	1170	1170	1170	0
32	20250305	184500	46924600	1170	1170	1170	1170	897
33	20250305	184400	46924600	1170	1170	1170	1170	0
34	20250305	184300	46924600	1170	1170	1170	1170	0
35	20250305	184200	46924600	1170	1170	1170	1170	0
36	20250305	184100	46924600	1170	1170	1170	1170	0
37	20250305	184000	46924600	1170	1170	1170	1170	0
38	20250305	183900	46924600	1170	1170	1170	1170	0
39	20250305	183800	46924600	1170	1170	1170	1170	0
40	20250305	183700	46924600	1170	1170	1170	1170	0
41	20250305	183600	46924600	1170	1170	1170	1170	0
42	20250305	183500	46924600	1170	1170	1170	1170	0
43	20250305	183400	46924600	1170	1170	1170	1170	0
44	20250305	183300	46924600	1170	1170	1170	1170	0
45	20250305	183200	46924600	1170	1170	1170	1170	0
46	20250305	183100	46924600	1170	1170	1170	1170	0
47	20250305	183000	46924600	1170	1170	1170	1170	0
48	20250305	182900	46924600	1170	1170	1170	1170	0
49	20250305	182800	46924600	1170	1170	1170	1170	0
50	20250305	182700	46924600	1170	1170	1170	1170	0
51	20250305	182600	46924600	1170	1170	1170	1170	0
52	20250305	182500	46924600	1170	1170	1170	1170	0
53	20250305	182400	46924600	1170	1170	1170	1170	0
54	20250305	182300	46924600	1170	1170	1170	1170	0
55	20250305	182200	46924600	1170	1170	1170	1170	0
56	20250305	182100	46924600	1170	1170	1170	1170	0
57	20250305	182000	46924600	1170	1170	1170	1170	0
58	20250305	181900	46924600	1170	1170	1170	1170	0
59	20250305	181800	46924600	1170	1170	1170	1170	0
60	20250305	181700	46924600	1170	1170	1170	1170	0
61	20250305	181600	46924600	1170	1170	1170	1170	0
62	20250305	181500	46924600	1170	1170	1170	1170	897
63	20250305	181400	46924600	1170	1170	1170	1170	0
64	20250305	181300	46924600	1170	1170	1170	1170	0
65	20250305	181200	46924600	1170	1170	1170	1170	0
66	20250305	181100	46924600	1170	1170	1170	1170	0
67	20250305	181000	46924600	1170	1170	1170	1170	0
68	20250305	180900	46924600	1170	1170	1170	1170	0
69	20250305	180800	46924600	1170	1170	1170	1170	0
70	20250305	180700	46924600	1170	1170	1170	1170	0
71	20250305	180600	46924600	1170	1170	1170	1170	0
72	20250305	180500	46924600	1170	1170	1170	1170	0
73	20250305	180400	46924600	1170	1170	1170	1170	0
74	20250305	180300	46924600	1170	1170	1170	1170	0
75	20250305	180200	46924600	1170	1170	1170	1170	0
76	20250305	180100	46924600	1170	1170	1170	1170	0
77	20250305	180000	46924600	1170	1170	1170	1170	0
78	20250305	175900	46924600	1170	1170	1170	1170	0
79	20250305	175800	46924600	1170	1170	1170	1170	0
80	20250305	175700	46924600	1170	1170	1170	1170	0
81	20250305	175600	46924600	1170	1170	1170	1170	0
82	20250305	175500	46924600	1170	1170	1170	1170	0
83	20250305	175400	46924600	1170	1170	1170	1170	0
84	20250305	175300	46924600	1170	1170	1170	1170	0
85	20250305	175200	46924600	1170	1170	1170	1170	0
86	20250305	175100	46924600	1170	1170	1170	1170	0
87	20250305	175000	46924600	1170	1170	1170	1170	0
88	20250305	174900	46924600	1170	1170	1170	1170	0
89	20250305	174800	46924600	1170	1170	1170	1170	0
90	20250305	174700	46924600	1170	1170	1170	1170	0
91	20250305	174600	46924600	1170	1170	1170	1170	0
92	20250305	174500	46924600	1170	1170	1170	1170	897
93	20250305	174400	46924600	1170	1170	1170	1170	0
94	20250305	174300	46924600	1170	1170	1170	1170	0
95	20250305	174200	46924600	1170	1170	1170	1170	0
96	20250305	174100	46924600	1170	1170	1170	1170	0
97	20250305	174000	46924600	1170	1170	1170	1170	0
98	20250305	173900	46924600	1170	1170	1170	1170	0
99	20250305	173800	46924600	1170	1170	1170	1170	0
100	20250305	173700	46924600	1170	1170	1170	1170	0
101	20250305	173600	46924600	1170	1170	1170	1170	0
102	20250305	173500	46924600	1170	1170	1170	1170	0
103	20250305	173400	46924600	1170	1170	1170	1170	0
104	20250305	173300	46924600	1170	1170	1170	1170	0
105	20250305	173200	46924600	1170	1170	1170	1170	0
106	20250305	173100	46924600	1170	1170	1170	1170	0
107	20250305	173000	46924600	1170	1170	1170	1170	0
108	20250305	172900	46924600	1170	1170	1170	1170	0
109	20250305	172800	46924600	1170	1170	1170	1170	0
110	20250305	172700	46924600	1170	1170	1170	1170	0
111	20250305	172600	46924600	1170	1170	1170	1170	0
112	20250305	172500	46924600	1170	1170	1170	1170	0
113	20250305	172400	46924600	1170	1170	1170	1170	0
114	20250305	172300	46924600	1170	1170	1170	1170	0
115	20250305	172200	46924600	1170	1170	1170	1170	0
116	20250305	172100	46924600	1170	1170	1170	1170	0
117	20250305	172000	46924600	1170	1170	1170	1170	0
118	20250305	171900	46924600	1170	1170	1170	1170	0
119	20250305	171800	46924600	1170	1170	1170	1170	0
120	20250305	171700	46924600	1170	1170	1170	1170	0
121	20250305	171600	46924600	1170	1170	1170	1170	0
122	20250305	171500	46924600	1170	1170	1170	1170	897
123	20250305	171400	46924600	1170	1170	1170	1170	0
124	20250305	171300	46924600	1170	1170	1170	1170	0
125	20250305	171200	46924600	1170	1170	1170	1170	0
126	20250305	171100	46924600	1170	1170	1170	1170	0
127	20250305	171000	46924600	1170	1170	1170	1170	0
128	20250305	170900	46924600	1170	1170	1170	1170	0
129	20250305	170800	46924600	1170	1170	1170	1170	0
130	20250305	170700	46924600	1170	1170	1170	1170	0
131	20250305	170600	46924600	1170	1170	1170	1170	0
132	20250305	170500	46924600	1170	1170	1170	1170	0
133	20250305	170400	46924600	1170	1170	1170	1170	0
134	20250305	170300	46924600	1170	1170	1170	1170	0
135	20250305	170200	46924600	1170	1170	1170	1170	0
136	20250305	170100	46924600	1170	1170	1170	1170	0
137	20250305	170000	46924600	1170	1170	1170	1170	0
138	20250305	165900	46924600	1170	1170	1170	1170	0
139	20250305	165800	46924600	1170	1170	1170	1170	0
140	20250305	165700	46924600	1170	1170	1170	1170	0
141	20250305	165600	46924600	1170	1170	1170	1170	0
142	20250305	165500	46924600	1170	1170	1170	1170	0
143	20250305	165400	46924600	1170	1170	1170	1170	0
144	20250305	165300	46924600	1170	1170	1170	1170	0
145	20250305	165200	46924600	1170	1170	1170	1170	0
146	20250305	165100	46924600	1170	1170	1170	1170	0
147	20250305	165000	46924600	1170	1170	1170	1170	0
148	20250305	164900	46924600	1170	1170	1170	1170	0
149	20250305	164800	46924600	1170	1170	1170	1170	0
150	20250305	164700	46924600	1170	1170	1170	1170	0
151	20250305	164600	46924600	1170	1170	1170	1170	0
152	20250305	164500	46924600	1170	1170	1170	1170	897
153	20250305	164400	46924600	1170	1170	1170	1170	0
154	20250305	164300	46924600	1170	1170	1170	1170	0
155	20250305	164200	46924600	1170	1170	1170	1170	0
156	20250305	164100	46924600	1170	1170	1170	1170	0
157	20250305	164000	46924600	1170	1170	1170	1170	0
158	20250305	163900	46924600	1170	1170	1170	1170	0
159	20250305	163800	46924600	1170	1170	1170	1170	0
160	20250305	163700	46924600	1170	1170	1170	1170	0
161	20250305	163600	46924600	1170	1170	1170	1170	0
162	20250305	163500	46924600	1170	1170	1170	1170	0
163	20250305	163400	46924600	1170	1170	1170	1170	0
164	20250305	163300	46924600	1170	1170	1170	1170	0
165	20250305	163200	46924600	1170	1170	1170	1170	0
166	20250305	163100	46924600	1170	1170	1170	1170	0
167	20250305	163000	46924600	1170	1170	1170	1170	0
168	20250305	162900	46924600	1170	1170	1170	1170	0
169	20250305	162800	46924600	1170	1170	1170	1170	0
170	20250305	162700	46924600	1170	1170	1170	1170	0
171	20250305	162600	46924600	1170	1170	1170	1170	0
172	20250305	162500	46924600	1170	1170	1170	1170	0
173	20250305	162400	46924600	1170	1170	1170	1170	0
174	20250305	162300	46924600	1170	1170	1170	1170	0
175	20250305	162200	46924600	1170	1170	1170	1170	0
176	20250305	162100	46924600	1170	1170	1170	1170	0
177	20250305	162000	46924600	1170	1170	1170	1170	0
178	20250305	161900	46924600	1170	1170	1170	1170	0
179	20250305	161800	46924600	1170	1170	1170	1170	0
180	20250305	161700	46924600	1170	1170	1170	1170	0
181	20250305	161600	46924600	1170	1170	1170	1170	0
182	20250305	161500	46924600	1170	1170	1170	1170	897
183	20250305	161400	46924600	1170	1170	1170	1170	0
184	20250305	161300	46924600	1170	1170	1170	1170	0
185	20250305	161200	46924600	1170	1170	1170	1170	0
186	20250305	161100	46924600	1170	1170	1170	1170	0
187	20250305	161000	46924600	1170	1170	1170	1170	0
188	20250305	160900	46924600	1170	1170	1170	1170	0
189	20250305	160800	46924600	1170	1170	1170	1170	0
190	20250305	160700	46924600	1170	1170	1170	1170	0
191	20250305	160600	46924600	1170	1170	1170	1170	0
192	20250305	160500	46924600	1170	1170	1170	1170	0
193	20250305	160400	46924600	1170	1170	1170	1170	0
194	20250305	160300	46924600	1170	1170	1170	1170	0
195	20250305	160200	46924600	1170	1170	1170	1170	0
196	20250305	160100	46924600	1170	1170	1170	1170	0
197	20250305	160000	46924600	1170	1170	1170	1170	0
198	20250305	155900	46924600	1170	1170	1170	1170	0
199	20250305	155800	46924600	1170	1170	1170	1170	0
200	20250305	155700	46924600	1170	1170	1170	1170	0
201	20250305	155600	46924600	1170	1170	1170	1170	0
202	20250305	155500	46924600	1170	1170	1170	1170	0
203	20250305	155400	46924600	1170	1170	1170	1170	0
204	20250305	155300	46924600	1170	1170	1170	1170	0
205	20250305	155200	46924600	1170	1170	1170	1170	0
206	20250305	155100	46924600	1170	1170	1170	1170	0
207	20250305	155000	46924600	1170	1170	1170	1170	0
208	20250305	154900	46924600	1170	1170	1170	1170	0
209	20250305	154800	46924600	1170	1170	1170	1170	0
210	20250305	154700	46924600	1170	1170	1170	1170	0
211	20250305	154600	46924600	1170	1170	1170	1170	0
212	20250305	154500	46924600	1170	1170	1170	1170	897
213	20250305	154400	46924600	1170	1170	1170	1170	0
214	20250305	154300	46924600	1170	1170	1170	1170	0
215	20250305	154200	46924600	1170	1170	1170	1170	0
216	20250305	154100	46924600	1170	1170	1170	1170	0
217	20250305	154000	46924600	1170	1170	1170	1170	0
218	20250305	153900	46924600	1170	1170	1170	1170	0
219	20250305	153800	46924600	1170	1170	1170	1170	0
220	20250305	153700	46924600	1170	1170	1170	1170	0
221	20250305	153600	46924600	1170	1170	1170	1170	0
222	20250305	153500	46924600	1170	1170	1170	1170	0
223	20250305	153400	46924600	1170	1170	1170	1170	0
224	20250305	153300	46924600	1170	1170	1170	1170	0
225	20250305	153200	46924600	1170	1170	1170	1170	0
226	20250305	153100	46924600	1170	1170	1170	1170	0
227	20250305	153000	46924600	1170	1170	1170	1170	897
228	20250305	152900	45875110	1170	1170	1170	1170	0
229	20250305	152800	45875110	1170	1170	1170	1170	0
230	20250305	152700	45875110	1170	1170	1170	1170	0
231	20250305	152600	45875110	1170	1170	1170	1170	0
232	20250305	152500	45875110	1170	1170	1170	1170	0
233	20250305	152400	45875110	1170	1170	1170	1170	0
234	20250305	152300	45875110	1170	1170	1170	1170	0
235	20250305	152200	45875110	1170	1170	1170	1170	0
236	20250305	152100	45875110	1170	1170	1170	1170	0
237	20250305	152000	45875110	1170	1170	1170	1170	0
238	20250305	151900	45875110	1170	1170	1170	1170	0
239	20250305	151800	45875110	1170	1170	1170	1170	0
240	20250305	151700	45875110	1170	1170	1170	1170	0
241	20250305	151600	45875110	1170	1170	1170	1170	0
242	20250305	151500	45875110	1170	1170	1170	1170	0
243	20250305	151400	45875110	1170	1170	1170	1170	0
244	20250305	151300	45875110	1170	1170	1170	1170	0
245	20250305	151200	45875110	1170	1170	1170	1170	0
246	20250305	151100	45875110	1170	1170	1170	1170	0
247	20250305	151000	45875110	1170	1170	1170	1170	0
248	20250305	150900	45875110	1170	1170	1170	1170	100
249	20250305	150800	45758110	1170	1170	1170	1170	50
250	20250305	150700	45699610	1170	1170	1170	1170	0
251	20250305	150600	45699610	1170	1170	1170	1170	0
252	20250305	150500	45699610	1170	1170	1170	1170	0
253	20250305	150400	45699610	1170	1170	1170	1170	0
254	20250305	150300	45699610	1170	1170	1170	1170	0
255	20250305	150200	45699610	1170	1170	1170	1170	0
256	20250305	150100	45699610	1170	1170	1170	1170	0
257	20250305	150000	45699610	1170	1170	1170	1170	0
258	20250305	145900	45699610	1170	1170	1170	1170	0
259	20250305	145800	45699610	1170	1170	1170	1170	0
260	20250305	145700	45699610	1170	1170	1170	1170	0
261	20250305	145600	45699610	1170	1170	1170	1170	0
262	20250305	145500	45699610	1170	1170	1170	1170	0
263	20250305	145400	45699610	1170	1170	1170	1170	0
264	20250305	145300	45699610	1170	1168	1170	1168	4902
265	20250305	145200	39973212	1168	1168	1168	1168	0
266	20250305	145100	39973212	1168	1168	1168	1168	0
267	20250305	145000	39973212	1168	1168	1168	1168	0
268	20250305	144900	39973212	1168	1168	1168	1168	0
269	20250305	144800	39973212	1168	1167	1168	1167	2973
270	20250305	144700	36500816	1167	1167	1167	1167	0
271	20250305	144600	36500816	1167	1167	1167	1167	0
272	20250305	144500	36500816	1167	1167	1167	1167	169
273	20250305	144400	36303593	1167	1167	1167	1167	0
274	20250305	144300	36303593	1167	1167	1167	1167	114
275	20250305	144200	36170555	1167	1167	1167	1167	0
276	20250305	144100	36170555	1167	1167	1167	1167	0
277	20250305	144000	36170555	1167	1167	1167	1167	1025
278	20250305	143900	34974380	1167	1167	1167	1167	0
279	20250305	143800	34974380	1167	1167	1167	1167	114
280	20250305	143700	34841342	1167	1167	1167	1167	0
281	20250305	143600	34841342	1167	1167	1167	1167	0
282	20250305	143500	34841342	1167	1167	1167	1167	169
283	20250305	143400	34644119	1167	1167	1167	1167	0
284	20250305	143300	34644119	1167	1166	1167	1166	115
285	20250305	143200	34510006	1167	1167	1167	1167	0
286	20250305	143100	34510006	1167	1167	1167	1167	0
287	20250305	143000	34510006	1167	1167	1167	1167	169
288	20250305	142900	34312783	1167	1167	1167	1167	0
289	20250305	142800	34312783	1167	1167	1167	1167	114
290	20250305	142700	34179745	1167	1167	1167	1167	5
291	20250305	142600	34173910	1160	1160	1160	1160	0
292	20250305	142500	34173910	1160	1160	1160	1160	0
293	20250305	142400	34173910	1160	1160	1160	1160	0
294	20250305	142300	34173910	1160	1160	1160	1160	0
295	20250305	142200	34173910	1160	1161	1167	1160	223
296	20250305	142100	33915190	1160	1160	1160	1160	50
297	20250305	142000	33857190	1160	1160	1160	1160	3
298	20250305	141900	33853710	1168	1168	1168	1168	0
299	20250305	141800	33853710	1168	1168	1168	1168	0
300	20250305	141700	33853710	1168	1168	1168	1168	0
301	20250305	141600	33853710	1168	1168	1168	1168	0
302	20250305	141500	33853710	1168	1168	1168	1168	0
303	20250305	141400	33853710	1168	1168	1168	1168	0
304	20250305	141300	33853710	1168	1168	1168	1168	0
305	20250305	141200	33853710	1168	1168	1168	1168	0
306	20250305	141100	33853710	1168	1168	1168	1168	0
307	20250305	141000	33853710	1168	1168	1168	1168	0
308	20250305	140900	33853710	1168	1168	1168	1168	0
309	20250305	140800	33853710	1168	1167	1168	1167	114
310	20250305	140700	33720647	1167	1167	1167	1167	0
311	20250305	140600	33720647	1167	1167	1167	1167	0
312	20250305	140500	33720647	1167	1167	1167	1167	169
313	20250305	140400	33523424	1167	1167	1167	1167	0
314	20250305	140300	33523424	1167	1167	1167	1167	42
315	20250305	140200	33474410	1168	1168	1168	1168	0
316	20250305	140100	33474410	1168	1168	1168	1168	0
317	20250305	140000	33474410	1168	1168	1168	1168	0
318	20250305	135900	33474410	1168	1168	1168	1168	0
319	20250305	135800	33474410	1168	1168	1168	1168	0
320	20250305	135700	33474410	1168	1168	1168	1168	0
321	20250305	135600	33474410	1168	1168	1168	1168	0
322	20250305	135500	33474410	1168	1168	1168	1168	0
323	20250305	135400	33474410	1168	1168	1168	1168	0
324	20250305	135300	33474410	1168	1168	1168	1168	114
325	20250305	135200	33341258	1167	1167	1167	1167	0
326	20250305	135100	33341258	1167	1167	1167	1167	0
327	20250305	135000	33341258	1167	1167	1167	1167	169
328	20250305	134900	33144035	1167	1167	1167	1167	0
329	20250305	134800	33144035	1167	1167	1167	1167	114
330	20250305	134700	33010997	1167	1167	1167	1167	0
331	20250305	134600	33010997	1167	1167	1167	1167	17
332	20250305	134500	32991158	1168	1168	1168	1168	0
333	20250305	134400	32991158	1168	1168	1168	1168	0
334	20250305	134300	32991158	1168	1168	1168	1168	0
335	20250305	134200	32991158	1168	1168	1168	1168	0
336	20250305	134100	32991158	1168	1168	1168	1168	0
337	20250305	134000	32991158	1168	1168	1168	1168	0
338	20250305	133900	32991158	1168	1168	1168	1168	0
339	20250305	133800	32991158	1168	1168	1168	1168	0
340	20250305	133700	32991158	1168	1168	1168	1168	0
341	20250305	133600	32991158	1168	1168	1168	1168	0
342	20250305	133500	32991158	1168	1168	1168	1168	0
343	20250305	133400	32991158	1168	1168	1168	1168	71
344	20250305	133300	32908230	1168	1168	1168	1168	0
345	20250305	133200	32908230	1168	1168	1168	1168	0
346	20250305	133100	32908230	1168	1168	1168	1168	1
347	20250305	133000	32907062	1168	1168	1168	1168	180
348	20250305	132900	32696822	1168	1168	1168	1168	0
349	20250305	132800	32696822	1168	1168	1168	1168	0
350	20250305	132700	32696822	1168	1168	1168	1168	0
351	20250305	132600	32696822	1168	1168	1168	1168	0
352	20250305	132500	32696822	1168	1168	1168	1168	0
353	20250305	132400	32696822	1168	1168	1168	1168	0
354	20250305	132300	32696822	1168	1168	1168	1168	0
355	20250305	132200	32696822	1168	1168	1168	1168	0
356	20250305	132100	32696822	1168	1168	1168	1168	0
357	20250305	132000	32696822	1168	1168	1168	1168	0
358	20250305	131900	32696822	1168	1168	1168	1168	0
359	20250305	131800	32696822	1168	1168	1168	1168	0
360	20250305	131700	32696822	1168	1168	1168	1168	0
361	20250305	131600	32696822	1168	1168	1168	1168	0
362	20250305	131500	32696822	1168	1168	1168	1168	0
363	20250305	131400	32696822	1168	1168	1168	1168	0
364	20250305	131300	32696822	1168	1168	1168	1168	0
365	20250305	131200	32696822	1168	1168	1168	1168	0
366	20250305	131100	32696822	1168	1168	1168	1168	0
367	20250305	131000	32696822	1168	1168	1168	1168	0
368	20250305	130900	32696822	1168	1168	1168	1168	0
369	20250305	130800	32696822	1168	1167	1168	1167	114
370	20250305	130700	32563753	1167	1167	1167	1167	0
371	20250305	130600	32563753	1167	1167	1167	1167	0
372	20250305	130500	32563753	1167	1167	1167	1167	169
373	20250305	130400	32366530	1167	1167	1167	1167	0
374	20250305	130300	32366530	1167	1165	1167	1165	115
375	20250305	130200	32232552	1165	1165	1165	1165	0
376	20250305	130100	32232552	1165	1165	1165	1165	0
377	20250305	130000	32232552	1165	1164	1165	1164	169
378	20250305	125900	32035805	1164	1164	1164	1164	0
379	20250305	125800	32035805	1164	1164	1164	1164	114
380	20250305	125700	31903109	1164	1164	1164	1164	0
381	20250305	125600	31903109	1164	1164	1164	1164	0
382	20250305	125500	31903109	1164	1164	1164	1164	534
383	20250305	125400	31281533	1164	1164	1164	1164	0
384	20250305	125300	31281533	1164	1164	1164	1164	114
385	20250305	125200	31148837	1164	1164	1164	1164	100
386	20250305	125100	31032437	1165	1165	1165	1165	0
387	20250305	125000	31032437	1165	1165	1165	1165	169
388	20250305	124900	30835552	1165	1165	1165	1165	0
389	20250305	124800	30835552	1165	1165	1165	1165	115
390	20250305	124700	30701577	1165	1165	1165	1165	0
391	20250305	124600	30701577	1165	1165	1165	1165	0
392	20250305	124500	30701577	1165	1164	1165	1164	738
393	20250305	124400	29842457	1155	1155	1155	1155	0
394	20250305	124300	29842457	1155	1155	1155	1155	0
395	20250305	124200	29842457	1155	1155	1155	1155	0
396	20250305	124100	29842457	1155	1155	1155	1155	0
397	20250305	124000	29842457	1155	1155	1155	1155	0
398	20250305	123900	29842457	1155	1155	1155	1155	0
399	20250305	123800	29842457	1155	1155	1155	1155	0
400	20250305	123700	29842457	1155	1163	1163	1155	1038
401	20250305	123600	28642553	1164	1164	1164	1164	0
402	20250305	123500	28642553	1164	1164	1164	1164	169
403	20250305	123400	28445837	1164	1164	1164	1164	0
404	20250305	123300	28445837	1164	1164	1164	1164	114
405	20250305	123200	28313141	1164	1164	1164	1164	0
406	20250305	123100	28313141	1164	1164	1164	1164	0
407	20250305	123000	28313141	1164	1164	1164	1164	169
408	20250305	122900	28116425	1164	1164	1164	1164	4
409	20250305	122800	28111769	1164	1164	1164	1164	115
410	20250305	122700	27977909	1164	1164	1164	1164	0
411	20250305	122600	27977909	1164	1164	1164	1164	0
412	20250305	122500	27977909	1164	1164	1164	1164	169
413	20250305	122400	27781193	1164	1164	1164	1164	0
414	20250305	122300	27781193	1164	1164	1164	1164	114
415	20250305	122200	27648497	1164	1164	1164	1164	0
416	20250305	122100	27648497	1164	1164	1164	1164	0
417	20250305	122000	27648497	1164	1164	1164	1164	636
418	20250305	121900	26908193	1164	1164	1164	1164	859
419	20250305	121800	25908317	1163	1163	1163	1163	114
420	20250305	121700	25775735	1160	1162	1162	1160	3500
421	20250305	121600	21714517	1164	1164	1164	1164	1
422	20250305	121500	21713353	1165	1165	1165	1165	169
423	20250305	121400	21516468	1165	1165	1165	1165	0
424	20250305	121300	21516468	1165	1165	1165	1165	115
425	20250305	121200	21382493	1165	1165	1165	1165	0
426	20250305	121100	21382493	1165	1165	1165	1165	0
427	20250305	121000	21382493	1165	1165	1165	1165	200
428	20250305	120900	21149493	1168	1168	1168	1168	0
429	20250305	120800	21149493	1168	1168	1168	1168	0
430	20250305	120700	21149493	1168	1168	1168	1168	0
431	20250305	120600	21149493	1168	1168	1168	1168	0
432	20250305	120500	21149493	1168	1168	1168	1168	169
433	20250305	120400	20952101	1165	1165	1165	1165	0
434	20250305	120300	20952101	1165	1168	1168	1165	217
435	20250305	120200	20698654	1165	1165	1165	1165	0
436	20250305	120100	20698654	1165	1165	1165	1165	33
437	20250305	120000	20660209	1165	1165	1165	1165	136
438	20250305	115900	20501769	1168	1168	1168	1168	0
439	20250305	115800	20501769	1168	1168	1168	1168	0
440	20250305	115700	20501769	1168	1168	1168	1168	0
441	20250305	115600	20501769	1168	1168	1168	1168	0
442	20250305	115500	20501769	1168	1168	1168	1168	0
443	20250305	115400	20501769	1168	1168	1168	1168	0
444	20250305	115300	20501769	1168	1166	1168	1165	1087
445	20250305	115200	19235287	1168	1168	1168	1168	0
446	20250305	115100	19235287	1168	1168	1168	1168	0
447	20250305	115000	19235287	1168	1168	1168	1168	172
448	20250305	114900	19034391	1162	1162	1162	1162	0
449	20250305	114800	19034391	1162	1162	1162	1162	0
450	20250305	114700	19034391	1162	1162	1162	1162	0
451	20250305	114600	19034391	1162	1162	1162	1162	0
452	20250305	114500	19034391	1162	1162	1162	1162	0
453	20250305	114400	19034391	1162	1162	1162	1162	0
454	20250305	114300	19034391	1162	1162	1162	1162	0
455	20250305	114200	19034391	1162	1162	1162	1162	0
456	20250305	114100	19034391	1162	1162	1162	1162	0
457	20250305	114000	19034391	1162	1162	1162	1162	0
458	20250305	113900	19034391	1162	1162	1162	1162	0
459	20250305	113800	19034391	1162	1162	1162	1162	0
460	20250305	113700	19034391	1162	1162	1162	1162	0
461	20250305	113600	19034391	1162	1162	1162	1162	0
462	20250305	113500	19034391	1162	1162	1162	1162	0
463	20250305	113400	19034391	1162	1162	1162	1162	0
464	20250305	113300	19034391	1162	1162	1162	1162	0
465	20250305	113200	19034391	1162	1162	1162	1162	0
466	20250305	113100	19034391	1162	1162	1162	1162	0
467	20250305	113000	19034391	1162	1162	1162	1162	0
468	20250305	112900	19034391	1162	1162	1162	1162	0
469	20250305	112800	19034391	1162	1162	1162	1162	0
470	20250305	112700	19034391	1162	1162	1162	1162	0
471	20250305	112600	19034391	1162	1162	1162	1162	0
472	20250305	112500	19034391	1162	1162	1162	1162	1
473	20250305	112400	19033229	1168	1168	1168	1168	10
474	20250305	112300	19021549	1168	1168	1168	1168	0
475	20250305	112200	19021549	1168	1168	1168	1168	0
476	20250305	112100	19021549	1168	1168	1168	1168	0
477	20250305	112000	19021549	1168	1168	1168	1168	0
478	20250305	111900	19021549	1168	1168	1168	1168	0
479	20250305	111800	19021549	1168	1168	1168	1168	0
480	20250305	111700	19021549	1168	1168	1168	1168	0
481	20250305	111600	19021549	1168	1168	1168	1168	0
482	20250305	111500	19021549	1168	1168	1168	1168	0
483	20250305	111400	19021549	1168	1168	1168	1168	0
484	20250305	111300	19021549	1168	1168	1168	1168	0
485	20250305	111200	19021549	1168	1168	1168	1168	0
486	20250305	111100	19021549	1168	1168	1168	1168	0
487	20250305	111000	19021549	1168	1168	1168	1168	0
488	20250305	110900	19021549	1168	1168	1168	1168	0
489	20250305	110800	19021549	1168	1168	1168	1168	0
490	20250305	110700	19021549	1168	1168	1168	1168	0
491	20250305	110600	19021549	1168	1168	1168	1168	0
492	20250305	110500	19021549	1168	1168	1168	1168	0
493	20250305	110400	19021549	1168	1168	1168	1168	0
494	20250305	110300	19021549	1168	1168	1168	1168	0
495	20250305	110200	19021549	1168	1168	1168	1168	0
496	20250305	110100	19021549	1168	1168	1168	1168	0
497	20250305	110000	19021549	1168	1168	1168	1168	642
498	20250305	105900	18271693	1168	1168	1168	1168	0
499	20250305	105800	18271693	1168	1168	1168	1168	3
500	20250305	105700	18268189	1168	1168	1168	1168	0
501	20250305	105600	18268189	1168	1168	1168	1168	0
502	20250305	105500	18268189	1168	1168	1168	1168	0
503	20250305	105400	18268189	1168	1168	1168	1168	0
504	20250305	105300	18268189	1168	1168	1168	1168	0
505	20250305	105200	18268189	1168	1168	1168	1168	52
506	20250305	105100	18207453	1168	1168	1168	1168	0
507	20250305	105000	18207453	1168	1168	1168	1168	0
508	20250305	104900	18207453	1168	1168	1168	1168	0
509	20250305	104800	18207453	1168	1168	1168	1168	5
510	20250305	104700	18201613	1168	1168	1168	1168	0
511	20250305	104600	18201613	1168	1168	1168	1168	10
512	20250305	104500	18189933	1168	1168	1168	1168	5
513	20250305	104400	18184093	1168	1168	1168	1168	0
514	20250305	104300	18184093	1168	1168	1168	1168	0
515	20250305	104200	18184093	1168	1168	1168	1168	0
516	20250305	104100	18184093	1168	1168	1168	1168	0
517	20250305	104000	18184093	1168	1169	1169	1168	252
518	20250305	103900	17889527	1168	1168	1168	1168	0
519	20250305	103800	17889527	1168	1168	1168	1168	34
520	20250305	103700	17849815	1168	1168	1168	1168	0
521	20250305	103600	17849815	1168	1168	1168	1168	0
522	20250305	103500	17849815	1168	1168	1168	1168	0
523	20250305	103400	17849815	1168	1168	1168	1168	32
524	20250305	103300	17812439	1168	1168	1168	1168	29
525	20250305	103200	17778567	1168	1168	1168	1168	182
526	20250305	103100	17565991	1168	1168	1168	1168	33
527	20250305	103000	17527447	1168	1168	1168	1168	35
528	20250305	102900	17486567	1165	1165	1165	1165	0
529	20250305	102800	17486567	1165	1168	1170	1165	288
530	20250305	102700	17150416	1167	1167	1167	1167	0
531	20250305	102600	17150416	1167	1167	1167	1167	7
532	20250305	102500	17142247	1167	1167	1167	1167	83
533	20250305	102400	17045386	1164	1164	1164	1164	0
534	20250305	102300	17045386	1164	1164	1164	1164	20
535	20250305	102200	17022106	1162	1162	1162	1162	59
536	20250305	102100	16953548	1159	1159	1159	1159	0
537	20250305	102000	16953548	1159	1159	1159	1159	0
538	20250305	101900	16953548	1159	1162	1162	1159	1177
539	20250305	101800	15586150	1160	1158	1160	1158	1869
540	20250305	101700	13421820	1158	1158	1158	1158	0
541	20250305	101600	13421820	1158	1158	1158	1158	0
542	20250305	101500	13421820	1158	1158	1158	1158	169
543	20250305	101400	13226118	1158	1158	1158	1158	500
544	20250305	101300	12647118	1158	1158	1158	1158	114
545	20250305	101200	12515106	1158	1158	1158	1158	0
546	20250305	101100	12515106	1158	1158	1158	1158	0
547	20250305	101000	12515106	1158	1158	1158	1158	169
548	20250305	100900	12319404	1158	1158	1158	1158	0
549	20250305	100800	12319404	1158	1158	1158	1158	1260
550	20250305	100700	10860324	1158	1158	1158	1158	0
551	20250305	100600	10860324	1158	1158	1158	1158	0
552	20250305	100500	10860324	1158	1158	1158	1158	169
553	20250305	100400	10664622	1156	1156	1156	1156	59
554	20250305	100300	10596418	1156	1158	1158	1156	211
555	20250305	100200	10352274	1156	1156	1156	1156	0
556	20250305	100100	10352274	1156	1156	1156	1156	0
557	20250305	100000	10352274	1156	1156	1156	1156	513
558	20250305	095900	9759246	1153	1153	1153	1153	0
559	20250305	095800	9759246	1153	1150	1153	1150	114
560	20250305	095700	9627882	1150	1153	1153	1150	888
561	20250305	095600	8605830	1150	1150	1150	1150	0
562	20250305	095500	8605830	1150	1150	1150	1150	0
563	20250305	095400	8605830	1150	1150	1150	1150	0
564	20250305	095300	8605830	1150	1150	1150	1150	0
565	20250305	095200	8605830	1150	1150	1150	1150	0
566	20250305	095100	8605830	1150	1150	1150	1150	20
567	20250305	095000	8582830	1150	1158	1158	1150	481
568	20250305	094900	8028133	1158	1158	1158	1158	0
569	20250305	094800	8028133	1158	1158	1158	1158	1907
570	20250305	094700	5819827	1158	1158	1158	1158	0
571	20250305	094600	5819827	1158	1158	1158	1158	1
572	20250305	094500	5818669	1158	1154	1158	1154	170
573	20250305	094400	5622349	1153	1153	1153	1153	49
574	20250305	094300	5565852	1150	1150	1150	1150	0
575	20250305	094200	5565852	1150	1150	1150	1150	0
576	20250305	094100	5565852	1150	1150	1150	1150	99
577	20250305	094000	5452002	1154	1158	1158	1154	687
578	20250305	093900	4658440	1158	1158	1158	1158	0
579	20250305	093800	4658440	1158	1158	1158	1158	114
580	20250305	093700	4526428	1155	1155	1155	1155	6
581	20250305	093600	4519498	1158	1158	1158	1158	0
582	20250305	093500	4519498	1158	1158	1158	1158	269
583	20250305	093400	4207996	1158	1158	1158	1158	0
584	20250305	093300	4207996	1158	1158	1158	1158	115
585	20250305	093200	4074826	1158	1158	1158	1158	0
586	20250305	093100	4074826	1158	1158	1158	1158	0
587	20250305	093000	4074826	1158	1158	1158	1158	169
588	20250305	092900	3879124	1155	1155	1155	1155	0
589	20250305	092800	3879124	1155	1158	1158	1155	117
590	20250305	092700	3743647	1158	1158	1158	1158	0
591	20250305	092600	3743647	1158	1158	1158	1158	0
592	20250305	092500	3743647	1158	1158	1158	1158	189
593	20250305	092400	3524785	1158	1158	1158	1158	0
594	20250305	092300	3524785	1158	1158	1158	1158	114
595	20250305	092200	3392773	1158	1158	1158	1158	0
596	20250305	092100	3392773	1158	1158	1158	1158	0
597	20250305	092000	3392773	1158	1158	1158	1158	169
598	20250305	091900	3197071	1157	1157	1157	1157	0
599	20250305	091800	3197071	1157	1157	1157	1157	115
600	20250305	091700	3064016	1154	1154	1154	1154	13
601	20250305	091600	3049014	1158	1158	1158	1158	600
602	20250305	091500	2354214	1158	1158	1158	1158	169
603	20250305	091400	2158512	1158	1158	1158	1158	0
604	20250305	091300	2158512	1158	1158	1158	1158	193
605	20250305	091200	1935018	1158	1158	1158	1158	20
606	20250305	091100	1911858	1158	1158	1158	1158	0
607	20250305	091000	1911858	1158	1158	1158	1158	173
608	20250305	090900	1711524	1158	1158	1158	1158	0
609	20250305	090800	1711524	1158	1158	1158	1158	154
610	20250305	090700	1533192	1158	1158	1158	1158	0
611	20250305	090600	1533192	1158	1158	1158	1158	0
612	20250305	090500	1533192	1158	1158	1158	1158	169
613	20250305	090400	1337490	1158	1158	1158	1158	0
614	20250305	090300	1337490	1158	1158	1158	1158	114
615	20250305	090200	1205478	1158	1158	1158	1158	1026
616	20250305	090100	17370	1158	1158	1158	1158	11
617	20250305	090000	4632	1158	1158	1158	1158	4