KissMeData/039310/min/candle-20250310.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250310	192600	29341643	1572	1572	1572	1572	983
3	20250310	192500	29341643	1572	1572	1572	1572	0
4	20250310	192400	29341643	1572	1572	1572	1572	0
5	20250310	192300	29341643	1572	1572	1572	1572	0
6	20250310	192200	29341643	1572	1572	1572	1572	0
7	20250310	192100	29341643	1572	1572	1572	1572	0
8	20250310	192000	29341643	1572	1572	1572	1572	0
9	20250310	191900	29341643	1572	1572	1572	1572	0
10	20250310	191800	29341643	1572	1572	1572	1572	0
11	20250310	191700	29341643	1572	1572	1572	1572	0
12	20250310	191600	29341643	1572	1572	1572	1572	0
13	20250310	191500	29341643	1572	1572	1572	1572	0
14	20250310	191400	29341643	1572	1572	1572	1572	0
15	20250310	191300	29341643	1572	1572	1572	1572	0
16	20250310	191200	29341643	1572	1572	1572	1572	0
17	20250310	191100	29341643	1572	1572	1572	1572	0
18	20250310	191000	29341643	1572	1572	1572	1572	0
19	20250310	190900	29341643	1572	1572	1572	1572	0
20	20250310	190800	29341643	1572	1572	1572	1572	0
21	20250310	190700	29341643	1572	1572	1572	1572	0
22	20250310	190600	29341643	1572	1572	1572	1572	0
23	20250310	190500	29341643	1572	1572	1572	1572	0
24	20250310	190400	29341643	1572	1572	1572	1572	0
25	20250310	190300	29341643	1572	1572	1572	1572	0
26	20250310	190200	29341643	1572	1572	1572	1572	0
27	20250310	190100	29341643	1572	1572	1572	1572	0
28	20250310	190000	29341643	1572	1572	1572	1572	0
29	20250310	185900	29341643	1572	1572	1572	1572	0
30	20250310	185800	29341643	1572	1572	1572	1572	0
31	20250310	185700	29341643	1572	1572	1572	1572	0
32	20250310	185600	29341643	1572	1572	1572	1572	983
33	20250310	185500	29341643	1572	1572	1572	1572	0
34	20250310	185400	29341643	1572	1572	1572	1572	0
35	20250310	185300	29341643	1572	1572	1572	1572	0
36	20250310	185200	29341643	1572	1572	1572	1572	0
37	20250310	185100	29341643	1572	1572	1572	1572	0
38	20250310	185000	29341643	1572	1572	1572	1572	0
39	20250310	184900	29341643	1572	1572	1572	1572	0
40	20250310	184800	29341643	1572	1572	1572	1572	0
41	20250310	184700	29341643	1572	1572	1572	1572	0
42	20250310	184600	29341643	1572	1572	1572	1572	0
43	20250310	184500	29341643	1572	1572	1572	1572	0
44	20250310	184400	29341643	1572	1572	1572	1572	0
45	20250310	184300	29341643	1572	1572	1572	1572	0
46	20250310	184200	29341643	1572	1572	1572	1572	0
47	20250310	184100	29341643	1572	1572	1572	1572	0
48	20250310	184000	29341643	1572	1572	1572	1572	0
49	20250310	183900	29341643	1572	1572	1572	1572	0
50	20250310	183800	29341643	1572	1572	1572	1572	0
51	20250310	183700	29341643	1572	1572	1572	1572	0
52	20250310	183600	29341643	1572	1572	1572	1572	0
53	20250310	183500	29341643	1572	1572	1572	1572	0
54	20250310	183400	29341643	1572	1572	1572	1572	0
55	20250310	183300	29341643	1572	1572	1572	1572	0
56	20250310	183200	29341643	1572	1572	1572	1572	0
57	20250310	183100	29341643	1572	1572	1572	1572	0
58	20250310	183000	29341643	1572	1572	1572	1572	0
59	20250310	182900	29341643	1572	1572	1572	1572	0
60	20250310	182800	29341643	1572	1572	1572	1572	0
61	20250310	182700	29341643	1572	1572	1572	1572	0
62	20250310	182600	29341643	1572	1572	1572	1572	983
63	20250310	182500	29341643	1572	1572	1572	1572	0
64	20250310	182400	29341643	1572	1572	1572	1572	0
65	20250310	182300	29341643	1572	1572	1572	1572	0
66	20250310	182200	29341643	1572	1572	1572	1572	0
67	20250310	182100	29341643	1572	1572	1572	1572	0
68	20250310	182000	29341643	1572	1572	1572	1572	0
69	20250310	181900	29341643	1572	1572	1572	1572	0
70	20250310	181800	29341643	1572	1572	1572	1572	0
71	20250310	181700	29341643	1572	1572	1572	1572	0
72	20250310	181600	29341643	1572	1572	1572	1572	0
73	20250310	181500	29341643	1572	1572	1572	1572	0
74	20250310	181400	29341643	1572	1572	1572	1572	0
75	20250310	181300	29341643	1572	1572	1572	1572	0
76	20250310	181200	29341643	1572	1572	1572	1572	0
77	20250310	181100	29341643	1572	1572	1572	1572	0
78	20250310	181000	29341643	1572	1572	1572	1572	0
79	20250310	180900	29341643	1572	1572	1572	1572	0
80	20250310	180800	29341643	1572	1572	1572	1572	0
81	20250310	180700	29341643	1572	1572	1572	1572	0
82	20250310	180600	29341643	1572	1572	1572	1572	0
83	20250310	180500	29341643	1572	1572	1572	1572	0
84	20250310	180400	29341643	1572	1572	1572	1572	0
85	20250310	180300	29341643	1572	1572	1572	1572	0
86	20250310	180200	29341643	1572	1572	1572	1572	0
87	20250310	180100	29341643	1572	1572	1572	1572	0
88	20250310	180000	29341643	1572	1572	1572	1572	0
89	20250310	175900	29341643	1572	1572	1572	1572	0
90	20250310	175800	29341643	1572	1572	1572	1572	0
91	20250310	175700	29341643	1572	1572	1572	1572	0
92	20250310	175600	29341643	1572	1572	1572	1572	983
93	20250310	175500	29341643	1572	1572	1572	1572	0
94	20250310	175400	29341643	1572	1572	1572	1572	0
95	20250310	175300	29341643	1572	1572	1572	1572	0
96	20250310	175200	29341643	1572	1572	1572	1572	0
97	20250310	175100	29341643	1572	1572	1572	1572	0
98	20250310	175000	29341643	1572	1572	1572	1572	0
99	20250310	174900	29341643	1572	1572	1572	1572	0
100	20250310	174800	29341643	1572	1572	1572	1572	0
101	20250310	174700	29341643	1572	1572	1572	1572	0
102	20250310	174600	29341643	1572	1572	1572	1572	0
103	20250310	174500	29341643	1572	1572	1572	1572	0
104	20250310	174400	29341643	1572	1572	1572	1572	0
105	20250310	174300	29341643	1572	1572	1572	1572	0
106	20250310	174200	29341643	1572	1572	1572	1572	0
107	20250310	174100	29341643	1572	1572	1572	1572	0
108	20250310	174000	29341643	1572	1572	1572	1572	0
109	20250310	173900	29341643	1572	1572	1572	1572	0
110	20250310	173800	29341643	1572	1572	1572	1572	0
111	20250310	173700	29341643	1572	1572	1572	1572	0
112	20250310	173600	29341643	1572	1572	1572	1572	0
113	20250310	173500	29341643	1572	1572	1572	1572	0
114	20250310	173400	29341643	1572	1572	1572	1572	0
115	20250310	173300	29341643	1572	1572	1572	1572	0
116	20250310	173200	29341643	1572	1572	1572	1572	0
117	20250310	173100	29341643	1572	1572	1572	1572	0
118	20250310	173000	29341643	1572	1572	1572	1572	0
119	20250310	172900	29341643	1572	1572	1572	1572	0
120	20250310	172800	29341643	1572	1572	1572	1572	0
121	20250310	172700	29341643	1572	1572	1572	1572	0
122	20250310	172600	29341643	1572	1572	1572	1572	983
123	20250310	172500	29341643	1572	1572	1572	1572	0
124	20250310	172400	29341643	1572	1572	1572	1572	0
125	20250310	172300	29341643	1572	1572	1572	1572	0
126	20250310	172200	29341643	1572	1572	1572	1572	0
127	20250310	172100	29341643	1572	1572	1572	1572	0
128	20250310	172000	29341643	1572	1572	1572	1572	0
129	20250310	171900	29341643	1572	1572	1572	1572	0
130	20250310	171800	29341643	1572	1572	1572	1572	0
131	20250310	171700	29341643	1572	1572	1572	1572	0
132	20250310	171600	29341643	1572	1572	1572	1572	0
133	20250310	171500	29341643	1572	1572	1572	1572	0
134	20250310	171400	29341643	1572	1572	1572	1572	0
135	20250310	171300	29341643	1572	1572	1572	1572	0
136	20250310	171200	29341643	1572	1572	1572	1572	0
137	20250310	171100	29341643	1572	1572	1572	1572	0
138	20250310	171000	29341643	1572	1572	1572	1572	0
139	20250310	170900	29341643	1572	1572	1572	1572	0
140	20250310	170800	29341643	1572	1572	1572	1572	0
141	20250310	170700	29341643	1572	1572	1572	1572	0
142	20250310	170600	29341643	1572	1572	1572	1572	0
143	20250310	170500	29341643	1572	1572	1572	1572	0
144	20250310	170400	29341643	1572	1572	1572	1572	0
145	20250310	170300	29341643	1572	1572	1572	1572	0
146	20250310	170200	29341643	1572	1572	1572	1572	0
147	20250310	170100	29341643	1572	1572	1572	1572	0
148	20250310	170000	29341643	1572	1572	1572	1572	0
149	20250310	165900	29341643	1572	1572	1572	1572	0
150	20250310	165800	29341643	1572	1572	1572	1572	0
151	20250310	165700	29341643	1572	1572	1572	1572	0
152	20250310	165600	29341643	1572	1572	1572	1572	983
153	20250310	165500	29341643	1572	1572	1572	1572	0
154	20250310	165400	29341643	1572	1572	1572	1572	0
155	20250310	165300	29341643	1572	1572	1572	1572	0
156	20250310	165200	29341643	1572	1572	1572	1572	0
157	20250310	165100	29341643	1572	1572	1572	1572	0
158	20250310	165000	29341643	1572	1572	1572	1572	0
159	20250310	164900	29341643	1572	1572	1572	1572	0
160	20250310	164800	29341643	1572	1572	1572	1572	0
161	20250310	164700	29341643	1572	1572	1572	1572	0
162	20250310	164600	29341643	1572	1572	1572	1572	0
163	20250310	164500	29341643	1572	1572	1572	1572	0
164	20250310	164400	29341643	1572	1572	1572	1572	0
165	20250310	164300	29341643	1572	1572	1572	1572	0
166	20250310	164200	29341643	1572	1572	1572	1572	0
167	20250310	164100	29341643	1572	1572	1572	1572	0
168	20250310	164000	29341643	1572	1572	1572	1572	0
169	20250310	163900	29341643	1572	1572	1572	1572	0
170	20250310	163800	29341643	1572	1572	1572	1572	0
171	20250310	163700	29341643	1572	1572	1572	1572	0
172	20250310	163600	29341643	1572	1572	1572	1572	0
173	20250310	163500	29341643	1572	1572	1572	1572	0
174	20250310	163400	29341643	1572	1572	1572	1572	0
175	20250310	163300	29341643	1572	1572	1572	1572	0
176	20250310	163200	29341643	1572	1572	1572	1572	0
177	20250310	163100	29341643	1572	1572	1572	1572	0
178	20250310	163000	29341643	1572	1572	1572	1572	0
179	20250310	162900	29341643	1572	1572	1572	1572	0
180	20250310	162800	29341643	1572	1572	1572	1572	0
181	20250310	162700	29341643	1572	1572	1572	1572	0
182	20250310	162600	29341643	1572	1572	1572	1572	983
183	20250310	162500	29341643	1572	1572	1572	1572	0
184	20250310	162400	29341643	1572	1572	1572	1572	0
185	20250310	162300	29341643	1572	1572	1572	1572	0
186	20250310	162200	29341643	1572	1572	1572	1572	0
187	20250310	162100	29341643	1572	1572	1572	1572	0
188	20250310	162000	29341643	1572	1572	1572	1572	0
189	20250310	161900	29341643	1572	1572	1572	1572	0
190	20250310	161800	29341643	1572	1572	1572	1572	0
191	20250310	161700	29341643	1572	1572	1572	1572	0
192	20250310	161600	29341643	1572	1572	1572	1572	0
193	20250310	161500	29341643	1572	1572	1572	1572	0
194	20250310	161400	29341643	1572	1572	1572	1572	0
195	20250310	161300	29341643	1572	1572	1572	1572	0
196	20250310	161200	29341643	1572	1572	1572	1572	0
197	20250310	161100	29341643	1572	1572	1572	1572	0
198	20250310	161000	29341643	1572	1572	1572	1572	0
199	20250310	160900	29341643	1572	1572	1572	1572	0
200	20250310	160800	29341643	1572	1572	1572	1572	0
201	20250310	160700	29341643	1572	1572	1572	1572	0
202	20250310	160600	29341643	1572	1572	1572	1572	0
203	20250310	160500	29341643	1572	1572	1572	1572	0
204	20250310	160400	29341643	1572	1572	1572	1572	0
205	20250310	160300	29341643	1572	1572	1572	1572	0
206	20250310	160200	29341643	1572	1572	1572	1572	0
207	20250310	160100	29341643	1572	1572	1572	1572	0
208	20250310	160000	29341643	1572	1572	1572	1572	0
209	20250310	155900	29341643	1572	1572	1572	1572	0
210	20250310	155800	29341643	1572	1572	1572	1572	0
211	20250310	155700	29341643	1572	1572	1572	1572	0
212	20250310	155600	29341643	1572	1572	1572	1572	983
213	20250310	155500	29341643	1572	1572	1572	1572	0
214	20250310	155400	29341643	1572	1572	1572	1572	0
215	20250310	155300	29341643	1572	1572	1572	1572	0
216	20250310	155200	29341643	1572	1572	1572	1572	0
217	20250310	155100	29341643	1572	1572	1572	1572	0
218	20250310	155000	29341643	1572	1572	1572	1572	0
219	20250310	154900	29341643	1572	1572	1572	1572	0
220	20250310	154800	29341643	1572	1572	1572	1572	0
221	20250310	154700	29341643	1572	1572	1572	1572	0
222	20250310	154600	29341643	1572	1572	1572	1572	0
223	20250310	154500	29341643	1572	1572	1572	1572	0
224	20250310	154400	29341643	1572	1572	1572	1572	0
225	20250310	154300	29341643	1572	1572	1572	1572	0
226	20250310	154200	29341643	1572	1572	1572	1572	0
227	20250310	154100	29341643	1572	1572	1572	1572	0
228	20250310	154000	29341643	1572	1572	1572	1572	0
229	20250310	153900	29341643	1572	1572	1572	1572	0
230	20250310	153800	29341643	1572	1572	1572	1572	0
231	20250310	153700	29341643	1572	1572	1572	1572	0
232	20250310	153600	29341643	1572	1572	1572	1572	0
233	20250310	153500	29341643	1572	1572	1572	1572	0
234	20250310	153400	29341643	1572	1572	1572	1572	0
235	20250310	153300	29341643	1572	1572	1572	1572	0
236	20250310	153200	29341643	1572	1572	1572	1572	0
237	20250310	153100	29341643	1572	1572	1572	1572	0
238	20250310	153000	29341643	1572	1572	1572	1572	983
239	20250310	152900	27796367	1599	1599	1599	1599	0
240	20250310	152800	27796367	1599	1599	1599	1599	0
241	20250310	152700	27796367	1599	1599	1599	1599	0
242	20250310	152600	27796367	1599	1599	1599	1599	0
243	20250310	152500	27796367	1599	1599	1599	1599	0
244	20250310	152400	27796367	1599	1599	1599	1599	0
245	20250310	152300	27796367	1599	1599	1599	1599	0
246	20250310	152200	27796367	1599	1599	1599	1599	0
247	20250310	152100	27796367	1599	1599	1599	1599	0
248	20250310	152000	27796367	1599	1599	1599	1599	0
249	20250310	151900	27796367	1599	1599	1599	1599	0
250	20250310	151800	27796367	1599	1599	1599	1599	0
251	20250310	151700	27796367	1599	1599	1599	1599	0
252	20250310	151600	27796367	1599	1599	1599	1599	2157
253	20250310	151500	24347324	1601	1598	1601	1598	355
254	20250310	151400	23779660	1599	1599	1599	1599	0
255	20250310	151300	23779660	1599	1599	1599	1599	0
256	20250310	151200	23779660	1599	1599	1599	1599	0
257	20250310	151100	23779660	1599	1599	1599	1599	0
258	20250310	151000	23779660	1599	1599	1599	1599	0
259	20250310	150900	23779660	1599	1599	1599	1599	0
260	20250310	150800	23779660	1599	1599	1599	1599	0
261	20250310	150700	23779660	1599	1599	1599	1599	0
262	20250310	150600	23779660	1599	1599	1599	1599	0
263	20250310	150500	23779660	1599	1599	1599	1599	0
264	20250310	150400	23779660	1599	1599	1599	1599	0
265	20250310	150300	23779660	1599	1599	1599	1599	0
266	20250310	150200	23779660	1599	1599	1599	1599	0
267	20250310	150100	23779660	1599	1599	1599	1599	0
268	20250310	150000	23779660	1599	1599	1599	1599	0
269	20250310	145900	23779660	1599	1599	1599	1599	0
270	20250310	145800	23779660	1599	1599	1599	1599	0
271	20250310	145700	23779660	1599	1599	1599	1599	0
272	20250310	145600	23779660	1599	1599	1599	1599	0
273	20250310	145500	23779660	1599	1599	1599	1599	0
274	20250310	145400	23779660	1599	1599	1599	1599	0
275	20250310	145300	23779660	1599	1599	1599	1599	7
276	20250310	145200	23768467	1604	1604	1604	1604	0
277	20250310	145100	23768467	1604	1604	1604	1604	0
278	20250310	145000	23768467	1604	1604	1604	1604	0
279	20250310	144900	23768467	1604	1604	1604	1604	0
280	20250310	144800	23768467	1604	1604	1604	1604	0
281	20250310	144700	23768467	1604	1604	1604	1604	1
282	20250310	144600	23766863	1570	1570	1570	1570	0
283	20250310	144500	23766863	1570	1570	1570	1570	0
284	20250310	144400	23766863	1570	1570	1570	1570	0
285	20250310	144300	23766863	1570	1570	1570	1570	0
286	20250310	144200	23766863	1570	1570	1570	1570	0
287	20250310	144100	23766863	1570	1570	1570	1570	0
288	20250310	144000	23766863	1570	1570	1570	1570	0
289	20250310	143900	23766863	1570	1570	1570	1570	0
290	20250310	143800	23766863	1570	1570	1570	1570	0
291	20250310	143700	23766863	1570	1570	1570	1570	0
292	20250310	143600	23766863	1570	1570	1570	1570	0
293	20250310	143500	23766863	1570	1570	1570	1570	0
294	20250310	143400	23766863	1570	1570	1570	1570	0
295	20250310	143300	23766863	1570	1570	1570	1570	0
296	20250310	143200	23766863	1570	1570	1570	1570	1
297	20250310	143100	23765293	1603	1603	1603	1603	0
298	20250310	143000	23765293	1603	1603	1603	1603	0
299	20250310	142900	23765293	1603	1603	1603	1603	1
300	20250310	142800	23763690	1610	1610	1610	1610	0
301	20250310	142700	23763690	1610	1610	1610	1610	0
302	20250310	142600	23763690	1610	1610	1610	1610	0
303	20250310	142500	23763690	1610	1610	1610	1610	0
304	20250310	142400	23763690	1610	1610	1610	1610	0
305	20250310	142300	23763690	1610	1610	1610	1610	0
306	20250310	142200	23763690	1610	1610	1610	1610	0
307	20250310	142100	23763690	1610	1610	1610	1610	0
308	20250310	142000	23763690	1610	1610	1610	1610	0
309	20250310	141900	23763690	1610	1586	1610	1586	100
310	20250310	141800	23603728	1585	1585	1585	1585	0
311	20250310	141700	23603728	1585	1585	1585	1585	0
312	20250310	141600	23603728	1585	1585	1585	1585	0
313	20250310	141500	23603728	1585	1585	1585	1585	5
314	20250310	141400	23595803	1580	1580	1580	1580	0
315	20250310	141300	23595803	1580	1580	1580	1580	0
316	20250310	141200	23595803	1580	1580	1580	1580	0
317	20250310	141100	23595803	1580	1580	1580	1580	0
318	20250310	141000	23595803	1580	1580	1580	1580	0
319	20250310	140900	23595803	1580	1580	1580	1580	0
320	20250310	140800	23595803	1580	1580	1580	1580	0
321	20250310	140700	23595803	1580	1580	1580	1580	0
322	20250310	140600	23595803	1580	1580	1580	1580	0
323	20250310	140500	23595803	1580	1580	1580	1580	0
324	20250310	140400	23595803	1580	1580	1580	1580	0
325	20250310	140300	23595803	1580	1580	1580	1580	0
326	20250310	140200	23595803	1580	1580	1580	1580	0
327	20250310	140100	23595803	1580	1580	1580	1580	0
328	20250310	140000	23595803	1580	1580	1580	1580	0
329	20250310	135900	23595803	1580	1580	1580	1580	0
330	20250310	135800	23595803	1580	1580	1580	1580	0
331	20250310	135700	23595803	1580	1580	1580	1580	0
332	20250310	135600	23595803	1580	1580	1580	1580	50
333	20250310	135500	23516803	1585	1585	1585	1585	0
334	20250310	135400	23516803	1585	1585	1585	1585	0
335	20250310	135300	23516803	1585	1585	1585	1585	0
336	20250310	135200	23516803	1585	1585	1585	1585	0
337	20250310	135100	23516803	1585	1585	1585	1585	0
338	20250310	135000	23516803	1585	1585	1585	1585	0
339	20250310	134900	23516803	1585	1585	1585	1585	0
340	20250310	134800	23516803	1585	1585	1585	1585	0
341	20250310	134700	23516803	1585	1585	1585	1585	0
342	20250310	134600	23516803	1585	1585	1585	1585	0
343	20250310	134500	23516803	1585	1585	1585	1585	0
344	20250310	134400	23516803	1585	1585	1585	1585	0
345	20250310	134300	23516803	1585	1585	1585	1585	0
346	20250310	134200	23516803	1585	1585	1585	1585	0
347	20250310	134100	23516803	1585	1585	1585	1585	0
348	20250310	134000	23516803	1585	1585	1585	1585	0
349	20250310	133900	23516803	1585	1585	1585	1585	0
350	20250310	133800	23516803	1585	1585	1585	1585	0
351	20250310	133700	23516803	1585	1585	1585	1585	0
352	20250310	133600	23516803	1585	1585	1585	1585	0
353	20250310	133500	23516803	1585	1585	1585	1585	0
354	20250310	133400	23516803	1585	1585	1585	1585	0
355	20250310	133300	23516803	1585	1585	1585	1585	0
356	20250310	133200	23516803	1585	1585	1585	1585	0
357	20250310	133100	23516803	1585	1585	1585	1585	10
358	20250310	133000	23500953	1570	1570	1570	1570	2441
359	20250310	132900	19668583	1570	1570	1570	1570	0
360	20250310	132800	19668583	1570	1570	1570	1570	0
361	20250310	132700	19668583	1570	1570	1570	1570	0
362	20250310	132600	19668583	1570	1570	1570	1570	0
363	20250310	132500	19668583	1570	1570	1570	1570	0
364	20250310	132400	19668583	1570	1570	1570	1570	0
365	20250310	132300	19668583	1570	1570	1570	1570	0
366	20250310	132200	19668583	1570	1570	1570	1570	0
367	20250310	132100	19668583	1570	1570	1570	1570	0
368	20250310	132000	19668583	1570	1570	1570	1570	0
369	20250310	131900	19668583	1570	1570	1570	1570	0
370	20250310	131800	19668583	1570	1570	1570	1570	0
371	20250310	131700	19668583	1570	1570	1570	1570	0
372	20250310	131600	19668583	1570	1570	1570	1570	0
373	20250310	131500	19668583	1570	1570	1570	1570	0
374	20250310	131400	19668583	1570	1570	1570	1570	0
375	20250310	131300	19668583	1570	1570	1570	1570	0
376	20250310	131200	19668583	1570	1570	1570	1570	0
377	20250310	131100	19668583	1570	1570	1570	1570	0
378	20250310	131000	19668583	1570	1570	1570	1570	0
379	20250310	130900	19668583	1570	1570	1570	1570	0
380	20250310	130800	19668583	1570	1570	1570	1570	0
381	20250310	130700	19668583	1570	1570	1570	1570	0
382	20250310	130600	19668583	1570	1570	1570	1570	0
383	20250310	130500	19668583	1570	1570	1570	1570	0
384	20250310	130400	19668583	1570	1570	1570	1570	0
385	20250310	130300	19668583	1570	1570	1570	1570	0
386	20250310	130200	19668583	1570	1570	1570	1570	0
387	20250310	130100	19668583	1570	1570	1570	1570	0
388	20250310	130000	19668583	1570	1570	1570	1570	10
389	20250310	125900	19652883	1570	1570	1570	1570	0
390	20250310	125800	19652883	1570	1570	1570	1570	0
391	20250310	125700	19652883	1570	1570	1570	1570	0
392	20250310	125600	19652883	1570	1570	1570	1570	0
393	20250310	125500	19652883	1570	1570	1570	1570	0
394	20250310	125400	19652883	1570	1570	1570	1570	0
395	20250310	125300	19652883	1570	1570	1570	1570	0
396	20250310	125200	19652883	1570	1570	1570	1570	0
397	20250310	125100	19652883	1570	1570	1570	1570	0
398	20250310	125000	19652883	1570	1570	1570	1570	0
399	20250310	124900	19652883	1570	1570	1570	1570	0
400	20250310	124800	19652883	1570	1570	1570	1570	0
401	20250310	124700	19652883	1570	1570	1570	1570	0
402	20250310	124600	19652883	1570	1570	1570	1570	0
403	20250310	124500	19652883	1570	1570	1570	1570	0
404	20250310	124400	19652883	1570	1570	1570	1570	0
405	20250310	124300	19652883	1570	1559	1570	1559	159
406	20250310	124200	19404903	1559	1559	1559	1559	0
407	20250310	124100	19404903	1559	1559	1559	1559	0
408	20250310	124000	19404903	1559	1559	1559	1559	0
409	20250310	123900	19404903	1559	1559	1559	1559	0
410	20250310	123800	19404903	1559	1559	1559	1559	0
411	20250310	123700	19404903	1559	1559	1559	1559	0
412	20250310	123600	19404903	1559	1559	1559	1559	0
413	20250310	123500	19404903	1559	1559	1559	1559	0
414	20250310	123400	19404903	1559	1559	1559	1559	0
415	20250310	123300	19404903	1559	1559	1559	1559	0
416	20250310	123200	19404903	1559	1559	1559	1559	0
417	20250310	123100	19404903	1559	1559	1559	1559	0
418	20250310	123000	19404903	1559	1559	1559	1559	22
419	20250310	122900	19370605	1560	1560	1560	1560	0
420	20250310	122800	19370605	1560	1560	1560	1560	0
421	20250310	122700	19370605	1560	1560	1560	1560	0
422	20250310	122600	19370605	1560	1560	1560	1560	0
423	20250310	122500	19370605	1560	1560	1560	1560	0
424	20250310	122400	19370605	1560	1560	1560	1560	0
425	20250310	122300	19370605	1560	1560	1560	1560	0
426	20250310	122200	19370605	1560	1560	1560	1560	0
427	20250310	122100	19370605	1560	1560	1560	1560	0
428	20250310	122000	19370605	1560	1560	1560	1560	0
429	20250310	121900	19370605	1560	1560	1560	1560	0
430	20250310	121800	19370605	1560	1560	1560	1560	0
431	20250310	121700	19370605	1560	1560	1560	1560	0
432	20250310	121600	19370605	1560	1560	1560	1560	0
433	20250310	121500	19370605	1560	1560	1560	1560	0
434	20250310	121400	19370605	1560	1560	1560	1560	0
435	20250310	121300	19370605	1560	1560	1560	1560	0
436	20250310	121200	19370605	1560	1560	1560	1560	0
437	20250310	121100	19370605	1560	1560	1560	1560	0
438	20250310	121000	19370605	1560	1560	1560	1560	0
439	20250310	120900	19370605	1560	1560	1560	1560	0
440	20250310	120800	19370605	1560	1560	1560	1560	0
441	20250310	120700	19370605	1560	1560	1560	1560	0
442	20250310	120600	19370605	1560	1560	1560	1560	0
443	20250310	120500	19370605	1560	1560	1560	1560	3805
444	20250310	120400	13434805	1560	1560	1560	1560	120
445	20250310	120300	13247605	1560	1560	1560	1560	0
446	20250310	120200	13247605	1560	1560	1560	1560	0
447	20250310	120100	13247605	1560	1560	1560	1560	0
448	20250310	120000	13247605	1560	1560	1560	1560	0
449	20250310	115900	13247605	1560	1560	1560	1560	0
450	20250310	115800	13247605	1560	1560	1560	1560	0
451	20250310	115700	13247605	1560	1560	1560	1560	0
452	20250310	115600	13247605	1560	1560	1560	1560	0
453	20250310	115500	13247605	1560	1560	1560	1560	0
454	20250310	115400	13247605	1560	1560	1560	1560	0
455	20250310	115300	13247605	1560	1560	1560	1560	0
456	20250310	115200	13247605	1560	1560	1560	1560	0
457	20250310	115100	13247605	1560	1560	1560	1560	0
458	20250310	115000	13247605	1560	1560	1560	1560	0
459	20250310	114900	13247605	1560	1560	1560	1560	0
460	20250310	114800	13247605	1560	1560	1560	1560	0
461	20250310	114700	13247605	1560	1560	1560	1560	0
462	20250310	114600	13247605	1560	1560	1560	1560	0
463	20250310	114500	13247605	1560	1560	1560	1560	15
464	20250310	114400	13224205	1570	1570	1570	1570	0
465	20250310	114300	13224205	1570	1570	1570	1570	0
466	20250310	114200	13224205	1570	1570	1570	1570	0
467	20250310	114100	13224205	1570	1570	1570	1570	0
468	20250310	114000	13224205	1570	1570	1570	1570	0
469	20250310	113900	13224205	1570	1570	1570	1570	0
470	20250310	113800	13224205	1570	1570	1570	1570	0
471	20250310	113700	13224205	1570	1570	1570	1570	0
472	20250310	113600	13224205	1570	1570	1570	1570	0
473	20250310	113500	13224205	1570	1570	1570	1570	0
474	20250310	113400	13224205	1570	1570	1570	1570	0
475	20250310	113300	13224205	1570	1570	1570	1570	0
476	20250310	113200	13224205	1570	1570	1570	1570	1
477	20250310	113100	13222635	1570	1570	1570	1570	0
478	20250310	113000	13222635	1570	1570	1570	1570	0
479	20250310	112900	13222635	1570	1570	1570	1570	0
480	20250310	112800	13222635	1570	1570	1570	1570	0
481	20250310	112700	13222635	1570	1570	1570	1570	0
482	20250310	112600	13222635	1570	1570	1570	1570	0
483	20250310	112500	13222635	1570	1570	1570	1570	0
484	20250310	112400	13222635	1570	1570	1570	1570	0
485	20250310	112300	13222635	1570	1570	1570	1570	0
486	20250310	112200	13222635	1570	1570	1570	1570	0
487	20250310	112100	13222635	1570	1570	1570	1570	0
488	20250310	112000	13222635	1570	1570	1570	1570	0
489	20250310	111900	13222635	1570	1570	1570	1570	0
490	20250310	111800	13222635	1570	1570	1570	1570	37
491	20250310	111700	13164545	1570	1570	1570	1570	0
492	20250310	111600	13164545	1570	1570	1570	1570	0
493	20250310	111500	13164545	1570	1570	1570	1570	0
494	20250310	111400	13164545	1570	1570	1570	1570	0
495	20250310	111300	13164545	1570	1570	1570	1570	0
496	20250310	111200	13164545	1570	1570	1570	1570	2200
497	20250310	111100	9710545	1570	1570	1570	1570	0
498	20250310	111000	9710545	1570	1570	1570	1570	0
499	20250310	110900	9710545	1570	1577	1577	1570	1092
500	20250310	110800	7988720	1571	1571	1571	1571	0
501	20250310	110700	7988720	1571	1571	1571	1571	0
502	20250310	110600	7988720	1571	1571	1571	1571	0
503	20250310	110500	7988720	1571	1571	1571	1571	0
504	20250310	110400	7988720	1571	1571	1571	1571	0
505	20250310	110300	7988720	1571	1571	1571	1571	0
506	20250310	110200	7988720	1571	1571	1571	1571	0
507	20250310	110100	7988720	1571	1571	1571	1571	0
508	20250310	110000	7988720	1571	1571	1571	1571	0
509	20250310	105900	7988720	1571	1571	1571	1571	0
510	20250310	105800	7988720	1571	1571	1571	1571	0
511	20250310	105700	7988720	1571	1571	1571	1571	0
512	20250310	105600	7988720	1571	1571	1571	1571	0
513	20250310	105500	7988720	1571	1571	1571	1571	0
514	20250310	105400	7988720	1571	1571	1571	1571	0
515	20250310	105300	7988720	1571	1571	1571	1571	0
516	20250310	105200	7988720	1571	1571	1571	1571	0
517	20250310	105100	7988720	1571	1571	1571	1571	0
518	20250310	105000	7988720	1571	1571	1571	1571	0
519	20250310	104900	7988720	1571	1571	1571	1571	0
520	20250310	104800	7988720	1571	1571	1571	1571	0
521	20250310	104700	7988720	1571	1571	1571	1571	0
522	20250310	104600	7988720	1571	1571	1571	1571	0
523	20250310	104500	7988720	1571	1571	1571	1571	0
524	20250310	104400	7988720	1571	1571	1571	1571	0
525	20250310	104300	7988720	1571	1571	1571	1571	0
526	20250310	104200	7988720	1571	1571	1571	1571	0
527	20250310	104100	7988720	1571	1571	1571	1571	0
528	20250310	104000	7988720	1571	1571	1571	1571	0
529	20250310	103900	7988720	1571	1571	1571	1571	0
530	20250310	103800	7988720	1571	1571	1571	1571	0
531	20250310	103700	7988720	1571	1571	1571	1571	0
532	20250310	103600	7988720	1571	1571	1571	1571	0
533	20250310	103500	7988720	1571	1571	1571	1571	24
534	20250310	103400	7951016	1585	1585	1585	1585	0
535	20250310	103300	7951016	1585	1585	1585	1585	0
536	20250310	103200	7951016	1585	1585	1585	1585	0
537	20250310	103100	7951016	1585	1585	1585	1585	0
538	20250310	103000	7951016	1585	1585	1585	1585	0
539	20250310	102900	7951016	1585	1585	1585	1585	3
540	20250310	102800	7946261	1573	1573	1573	1573	0
541	20250310	102700	7946261	1573	1573	1573	1573	0
542	20250310	102600	7946261	1573	1573	1573	1573	0
543	20250310	102500	7946261	1573	1573	1573	1573	0
544	20250310	102400	7946261	1573	1573	1573	1573	0
545	20250310	102300	7946261	1573	1573	1573	1573	0
546	20250310	102200	7946261	1573	1573	1573	1573	0
547	20250310	102100	7946261	1573	1573	1573	1573	0
548	20250310	102000	7946261	1573	1573	1573	1573	0
549	20250310	101900	7946261	1573	1573	1573	1573	0
550	20250310	101800	7946261	1573	1573	1573	1573	0
551	20250310	101700	7946261	1573	1573	1573	1573	0
552	20250310	101600	7946261	1573	1573	1573	1573	0
553	20250310	101500	7946261	1573	1573	1573	1573	0
554	20250310	101400	7946261	1573	1573	1573	1573	0
555	20250310	101300	7946261	1573	1573	1573	1573	0
556	20250310	101200	7946261	1573	1573	1573	1573	0
557	20250310	101100	7946261	1573	1573	1573	1573	45
558	20250310	101000	7875476	1573	1573	1573	1573	0
559	20250310	100900	7875476	1573	1573	1573	1573	0
560	20250310	100800	7875476	1573	1573	1573	1573	0
561	20250310	100700	7875476	1573	1573	1573	1573	55
562	20250310	100600	7788961	1573	1573	1573	1573	0
563	20250310	100500	7788961	1573	1573	1573	1573	0
564	20250310	100400	7788961	1573	1573	1573	1573	0
565	20250310	100300	7788961	1573	1573	1573	1573	0
566	20250310	100200	7788961	1573	1573	1573	1573	0
567	20250310	100100	7788961	1573	1573	1573	1573	0
568	20250310	100000	7788961	1573	1573	1573	1573	0
569	20250310	095900	7788961	1573	1573	1573	1573	0
570	20250310	095800	7788961	1573	1573	1573	1573	0
571	20250310	095700	7788961	1573	1573	1573	1573	2
572	20250310	095600	7785815	1574	1574	1574	1574	0
573	20250310	095500	7785815	1574	1574	1574	1574	0
574	20250310	095400	7785815	1574	1581	1581	1574	2797
575	20250310	095300	3367100	1577	1577	1577	1577	0
576	20250310	095200	3367100	1577	1577	1577	1577	0
577	20250310	095100	3367100	1577	1577	1577	1577	255
578	20250310	095000	2964965	1577	1577	1577	1577	4
579	20250310	094900	2958657	1576	1576	1576	1576	0
580	20250310	094800	2958657	1576	1576	1576	1576	32
581	20250310	094700	2908225	1576	1576	1576	1576	294
582	20250310	094600	2444881	1577	1577	1577	1577	0
583	20250310	094500	2444881	1577	1577	1577	1577	0
584	20250310	094400	2444881	1577	1577	1577	1577	0
585	20250310	094300	2444881	1577	1577	1577	1577	0
586	20250310	094200	2444881	1577	1577	1577	1577	0
587	20250310	094100	2444881	1577	1577	1577	1577	0
588	20250310	094000	2444881	1577	1577	1577	1577	0
589	20250310	093900	2444881	1577	1577	1577	1577	0
590	20250310	093800	2444881	1577	1577	1577	1577	0
591	20250310	093700	2444881	1577	1577	1577	1577	0
592	20250310	093600	2444881	1577	1577	1577	1577	0
593	20250310	093500	2444881	1577	1577	1577	1577	0
594	20250310	093400	2444881	1577	1577	1577	1577	1
595	20250310	093300	2443304	1575	1575	1575	1575	0
596	20250310	093200	2443304	1575	1575	1575	1575	0
597	20250310	093100	2443304	1575	1575	1575	1575	1
598	20250310	093000	2441729	1575	1575	1575	1575	357
599	20250310	092900	1879454	1575	1575	1575	1575	89
600	20250310	092800	1739279	1576	1576	1576	1576	0
601	20250310	092700	1739279	1576	1576	1576	1576	0
602	20250310	092600	1739279	1576	1576	1576	1576	0
603	20250310	092500	1739279	1576	1576	1576	1576	0
604	20250310	092400	1739279	1576	1576	1576	1576	65
605	20250310	092300	1636839	1576	1576	1576	1576	0
606	20250310	092200	1636839	1576	1576	1576	1576	0
607	20250310	092100	1636839	1576	1576	1576	1576	1
608	20250310	092000	1635263	1561	1561	1561	1561	278
609	20250310	091900	1201305	1561	1561	1561	1561	0
610	20250310	091800	1201305	1561	1561	1561	1561	0
611	20250310	091700	1201305	1561	1561	1561	1561	1
612	20250310	091600	1199744	1561	1561	1561	1561	0
613	20250310	091500	1199744	1561	1561	1561	1561	0
614	20250310	091400	1199744	1561	1561	1561	1561	68
615	20250310	091300	1093596	1561	1561	1561	1561	0
616	20250310	091200	1093596	1561	1561	1561	1561	1
617	20250310	091100	1092035	1540	1540	1540	1540	0
618	20250310	091000	1092035	1540	1540	1540	1540	0
619	20250310	090900	1092035	1540	1542	1542	1540	97
620	20250310	090800	942593	1540	1540	1540	1540	0
621	20250310	090700	942593	1540	1540	1540	1540	0
622	20250310	090600	942593	1540	1540	1540	1540	0
623	20250310	090500	942593	1540	1540	1540	1540	0
624	20250310	090400	942593	1540	1540	1540	1540	0
625	20250310	090300	942593	1540	1540	1540	1540	0
626	20250310	090200	942593	1540	1540	1540	1540	1
627	20250310	090100	941053	1561	1566	1566	1545	263
628	20250310	090000	532896	1586	1586	1586	1586	336