KissMeData/246250/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	210300	56367939	1662	1662	1662	1662	1855
3	20250304	210200	56367939	1662	1662	1662	1662	0
4	20250304	210100	56367939	1662	1662	1662	1662	0
5	20250304	210000	56367939	1662	1662	1662	1662	0
6	20250304	205900	56367939	1662	1662	1662	1662	0
7	20250304	205800	56367939	1662	1662	1662	1662	0
8	20250304	205700	56367939	1662	1662	1662	1662	0
9	20250304	205600	56367939	1662	1662	1662	1662	0
10	20250304	205500	56367939	1662	1662	1662	1662	0
11	20250304	205400	56367939	1662	1662	1662	1662	0
12	20250304	205300	56367939	1662	1662	1662	1662	0
13	20250304	205200	56367939	1662	1662	1662	1662	0
14	20250304	205100	56367939	1662	1662	1662	1662	0
15	20250304	205000	56367939	1662	1662	1662	1662	0
16	20250304	204900	56367939	1662	1662	1662	1662	0
17	20250304	204800	56367939	1662	1662	1662	1662	0
18	20250304	204700	56367939	1662	1662	1662	1662	0
19	20250304	204600	56367939	1662	1662	1662	1662	0
20	20250304	204500	56367939	1662	1662	1662	1662	0
21	20250304	204400	56367939	1662	1662	1662	1662	0
22	20250304	204300	56367939	1662	1662	1662	1662	0
23	20250304	204200	56367939	1662	1662	1662	1662	0
24	20250304	204100	56367939	1662	1662	1662	1662	0
25	20250304	204000	56367939	1662	1662	1662	1662	0
26	20250304	203900	56367939	1662	1662	1662	1662	0
27	20250304	203800	56367939	1662	1662	1662	1662	0
28	20250304	203700	56367939	1662	1662	1662	1662	0
29	20250304	203600	56367939	1662	1662	1662	1662	0
30	20250304	203500	56367939	1662	1662	1662	1662	0
31	20250304	203400	56367939	1662	1662	1662	1662	0
32	20250304	203300	56367939	1662	1662	1662	1662	1855
33	20250304	203200	56367939	1662	1662	1662	1662	0
34	20250304	203100	56367939	1662	1662	1662	1662	0
35	20250304	203000	56367939	1662	1662	1662	1662	0
36	20250304	202900	56367939	1662	1662	1662	1662	0
37	20250304	202800	56367939	1662	1662	1662	1662	0
38	20250304	202700	56367939	1662	1662	1662	1662	0
39	20250304	202600	56367939	1662	1662	1662	1662	0
40	20250304	202500	56367939	1662	1662	1662	1662	0
41	20250304	202400	56367939	1662	1662	1662	1662	0
42	20250304	202300	56367939	1662	1662	1662	1662	0
43	20250304	202200	56367939	1662	1662	1662	1662	0
44	20250304	202100	56367939	1662	1662	1662	1662	0
45	20250304	202000	56367939	1662	1662	1662	1662	0
46	20250304	201900	56367939	1662	1662	1662	1662	0
47	20250304	201800	56367939	1662	1662	1662	1662	0
48	20250304	201700	56367939	1662	1662	1662	1662	0
49	20250304	201600	56367939	1662	1662	1662	1662	0
50	20250304	201500	56367939	1662	1662	1662	1662	0
51	20250304	201400	56367939	1662	1662	1662	1662	0
52	20250304	201300	56367939	1662	1662	1662	1662	0
53	20250304	201200	56367939	1662	1662	1662	1662	0
54	20250304	201100	56367939	1662	1662	1662	1662	0
55	20250304	201000	56367939	1662	1662	1662	1662	0
56	20250304	200900	56367939	1662	1662	1662	1662	0
57	20250304	200800	56367939	1662	1662	1662	1662	0
58	20250304	200700	56367939	1662	1662	1662	1662	0
59	20250304	200600	56367939	1662	1662	1662	1662	0
60	20250304	200500	56367939	1662	1662	1662	1662	0
61	20250304	200400	56367939	1662	1662	1662	1662	0
62	20250304	200300	56367939	1662	1662	1662	1662	1855
63	20250304	200200	56367939	1662	1662	1662	1662	0
64	20250304	200100	56367939	1662	1662	1662	1662	0
65	20250304	200000	56367939	1662	1662	1662	1662	0
66	20250304	195900	56367939	1662	1662	1662	1662	0
67	20250304	195800	56367939	1662	1662	1662	1662	0
68	20250304	195700	56367939	1662	1662	1662	1662	0
69	20250304	195600	56367939	1662	1662	1662	1662	0
70	20250304	195500	56367939	1662	1662	1662	1662	0
71	20250304	195400	56367939	1662	1662	1662	1662	0
72	20250304	195300	56367939	1662	1662	1662	1662	0
73	20250304	195200	56367939	1662	1662	1662	1662	0
74	20250304	195100	56367939	1662	1662	1662	1662	0
75	20250304	195000	56367939	1662	1662	1662	1662	0
76	20250304	194900	56367939	1662	1662	1662	1662	0
77	20250304	194800	56367939	1662	1662	1662	1662	0
78	20250304	194700	56367939	1662	1662	1662	1662	0
79	20250304	194600	56367939	1662	1662	1662	1662	0
80	20250304	194500	56367939	1662	1662	1662	1662	0
81	20250304	194400	56367939	1662	1662	1662	1662	0
82	20250304	194300	56367939	1662	1662	1662	1662	0
83	20250304	194200	56367939	1662	1662	1662	1662	0
84	20250304	194100	56367939	1662	1662	1662	1662	0
85	20250304	194000	56367939	1662	1662	1662	1662	0
86	20250304	193900	56367939	1662	1662	1662	1662	0
87	20250304	193800	56367939	1662	1662	1662	1662	0
88	20250304	193700	56367939	1662	1662	1662	1662	0
89	20250304	193600	56367939	1662	1662	1662	1662	0
90	20250304	193500	56367939	1662	1662	1662	1662	0
91	20250304	193400	56367939	1662	1662	1662	1662	0
92	20250304	193300	56367939	1662	1662	1662	1662	1855
93	20250304	193200	56367939	1662	1662	1662	1662	0
94	20250304	193100	56367939	1662	1662	1662	1662	0
95	20250304	193000	56367939	1662	1662	1662	1662	0
96	20250304	192900	56367939	1662	1662	1662	1662	0
97	20250304	192800	56367939	1662	1662	1662	1662	0
98	20250304	192700	56367939	1662	1662	1662	1662	0
99	20250304	192600	56367939	1662	1662	1662	1662	0
100	20250304	192500	56367939	1662	1662	1662	1662	0
101	20250304	192400	56367939	1662	1662	1662	1662	0
102	20250304	192300	56367939	1662	1662	1662	1662	0
103	20250304	192200	56367939	1662	1662	1662	1662	0
104	20250304	192100	56367939	1662	1662	1662	1662	0
105	20250304	192000	56367939	1662	1662	1662	1662	0
106	20250304	191900	56367939	1662	1662	1662	1662	0
107	20250304	191800	56367939	1662	1662	1662	1662	0
108	20250304	191700	56367939	1662	1662	1662	1662	0
109	20250304	191600	56367939	1662	1662	1662	1662	0
110	20250304	191500	56367939	1662	1662	1662	1662	0
111	20250304	191400	56367939	1662	1662	1662	1662	0
112	20250304	191300	56367939	1662	1662	1662	1662	0
113	20250304	191200	56367939	1662	1662	1662	1662	0
114	20250304	191100	56367939	1662	1662	1662	1662	0
115	20250304	191000	56367939	1662	1662	1662	1662	0
116	20250304	190900	56367939	1662	1662	1662	1662	0
117	20250304	190800	56367939	1662	1662	1662	1662	0
118	20250304	190700	56367939	1662	1662	1662	1662	0
119	20250304	190600	56367939	1662	1662	1662	1662	0
120	20250304	190500	56367939	1662	1662	1662	1662	0
121	20250304	190400	56367939	1662	1662	1662	1662	0
122	20250304	190300	56367939	1662	1662	1662	1662	1855
123	20250304	190200	56367939	1662	1662	1662	1662	0
124	20250304	190100	56367939	1662	1662	1662	1662	0
125	20250304	190000	56367939	1662	1662	1662	1662	0
126	20250304	185900	56367939	1662	1662	1662	1662	0
127	20250304	185800	56367939	1662	1662	1662	1662	0
128	20250304	185700	56367939	1662	1662	1662	1662	0
129	20250304	185600	56367939	1662	1662	1662	1662	0
130	20250304	185500	56367939	1662	1662	1662	1662	0
131	20250304	185400	56367939	1662	1662	1662	1662	0
132	20250304	185300	56367939	1662	1662	1662	1662	0
133	20250304	185200	56367939	1662	1662	1662	1662	0
134	20250304	185100	56367939	1662	1662	1662	1662	0
135	20250304	185000	56367939	1662	1662	1662	1662	0
136	20250304	184900	56367939	1662	1662	1662	1662	0
137	20250304	184800	56367939	1662	1662	1662	1662	0
138	20250304	184700	56367939	1662	1662	1662	1662	0
139	20250304	184600	56367939	1662	1662	1662	1662	0
140	20250304	184500	56367939	1662	1662	1662	1662	0
141	20250304	184400	56367939	1662	1662	1662	1662	0
142	20250304	184300	56367939	1662	1662	1662	1662	0
143	20250304	184200	56367939	1662	1662	1662	1662	0
144	20250304	184100	56367939	1662	1662	1662	1662	0
145	20250304	184000	56367939	1662	1662	1662	1662	0
146	20250304	183900	56367939	1662	1662	1662	1662	0
147	20250304	183800	56367939	1662	1662	1662	1662	0
148	20250304	183700	56367939	1662	1662	1662	1662	0
149	20250304	183600	56367939	1662	1662	1662	1662	0
150	20250304	183500	56367939	1662	1662	1662	1662	0
151	20250304	183400	56367939	1662	1662	1662	1662	0
152	20250304	183300	56367939	1662	1662	1662	1662	1855
153	20250304	183200	56367939	1662	1662	1662	1662	0
154	20250304	183100	56367939	1662	1662	1662	1662	0
155	20250304	183000	56367939	1662	1662	1662	1662	0
156	20250304	182900	56367939	1662	1662	1662	1662	0
157	20250304	182800	56367939	1662	1662	1662	1662	0
158	20250304	182700	56367939	1662	1662	1662	1662	0
159	20250304	182600	56367939	1662	1662	1662	1662	0
160	20250304	182500	56367939	1662	1662	1662	1662	0
161	20250304	182400	56367939	1662	1662	1662	1662	0
162	20250304	182300	56367939	1662	1662	1662	1662	0
163	20250304	182200	56367939	1662	1662	1662	1662	0
164	20250304	182100	56367939	1662	1662	1662	1662	0
165	20250304	182000	56367939	1662	1662	1662	1662	0
166	20250304	181900	56367939	1662	1662	1662	1662	0
167	20250304	181800	56367939	1662	1662	1662	1662	0
168	20250304	181700	56367939	1662	1662	1662	1662	0
169	20250304	181600	56367939	1662	1662	1662	1662	0
170	20250304	181500	56367939	1662	1662	1662	1662	0
171	20250304	181400	56367939	1662	1662	1662	1662	0
172	20250304	181300	56367939	1662	1662	1662	1662	0
173	20250304	181200	56367939	1662	1662	1662	1662	0
174	20250304	181100	56367939	1662	1662	1662	1662	0
175	20250304	181000	56367939	1662	1662	1662	1662	0
176	20250304	180900	56367939	1662	1662	1662	1662	0
177	20250304	180800	56367939	1662	1662	1662	1662	0
178	20250304	180700	56367939	1662	1662	1662	1662	0
179	20250304	180600	56367939	1662	1662	1662	1662	0
180	20250304	180500	56367939	1662	1662	1662	1662	0
181	20250304	180400	56367939	1662	1662	1662	1662	0
182	20250304	180300	56367939	1662	1662	1662	1662	1855
183	20250304	180200	56367939	1662	1662	1662	1662	0
184	20250304	180100	56367939	1662	1662	1662	1662	0
185	20250304	180000	56367939	1662	1662	1662	1662	0
186	20250304	175900	56367939	1662	1662	1662	1662	0
187	20250304	175800	56367939	1662	1662	1662	1662	0
188	20250304	175700	56367939	1662	1662	1662	1662	0
189	20250304	175600	56367939	1662	1662	1662	1662	0
190	20250304	175500	56367939	1662	1662	1662	1662	0
191	20250304	175400	56367939	1662	1662	1662	1662	0
192	20250304	175300	56367939	1662	1662	1662	1662	0
193	20250304	175200	56367939	1662	1662	1662	1662	0
194	20250304	175100	56367939	1662	1662	1662	1662	0
195	20250304	175000	56367939	1662	1662	1662	1662	0
196	20250304	174900	56367939	1662	1662	1662	1662	0
197	20250304	174800	56367939	1662	1662	1662	1662	0
198	20250304	174700	56367939	1662	1662	1662	1662	0
199	20250304	174600	56367939	1662	1662	1662	1662	0
200	20250304	174500	56367939	1662	1662	1662	1662	0
201	20250304	174400	56367939	1662	1662	1662	1662	0
202	20250304	174300	56367939	1662	1662	1662	1662	0
203	20250304	174200	56367939	1662	1662	1662	1662	0
204	20250304	174100	56367939	1662	1662	1662	1662	0
205	20250304	174000	56367939	1662	1662	1662	1662	0
206	20250304	173900	56367939	1662	1662	1662	1662	0
207	20250304	173800	56367939	1662	1662	1662	1662	0
208	20250304	173700	56367939	1662	1662	1662	1662	0
209	20250304	173600	56367939	1662	1662	1662	1662	0
210	20250304	173500	56367939	1662	1662	1662	1662	0
211	20250304	173400	56367939	1662	1662	1662	1662	0
212	20250304	173300	56367939	1662	1662	1662	1662	1855
213	20250304	173200	56367939	1662	1662	1662	1662	0
214	20250304	173100	56367939	1662	1662	1662	1662	0
215	20250304	173000	56367939	1662	1662	1662	1662	0
216	20250304	172900	56367939	1662	1662	1662	1662	0
217	20250304	172800	56367939	1662	1662	1662	1662	0
218	20250304	172700	56367939	1662	1662	1662	1662	0
219	20250304	172600	56367939	1662	1662	1662	1662	0
220	20250304	172500	56367939	1662	1662	1662	1662	0
221	20250304	172400	56367939	1662	1662	1662	1662	0
222	20250304	172300	56367939	1662	1662	1662	1662	0
223	20250304	172200	56367939	1662	1662	1662	1662	0
224	20250304	172100	56367939	1662	1662	1662	1662	0
225	20250304	172000	56367939	1662	1662	1662	1662	0
226	20250304	171900	56367939	1662	1662	1662	1662	0
227	20250304	171800	56367939	1662	1662	1662	1662	0
228	20250304	171700	56367939	1662	1662	1662	1662	0
229	20250304	171600	56367939	1662	1662	1662	1662	0
230	20250304	171500	56367939	1662	1662	1662	1662	0
231	20250304	171400	56367939	1662	1662	1662	1662	0
232	20250304	171300	56367939	1662	1662	1662	1662	0
233	20250304	171200	56367939	1662	1662	1662	1662	0
234	20250304	171100	56367939	1662	1662	1662	1662	0
235	20250304	171000	56367939	1662	1662	1662	1662	0
236	20250304	170900	56367939	1662	1662	1662	1662	0
237	20250304	170800	56367939	1662	1662	1662	1662	0
238	20250304	170700	56367939	1662	1662	1662	1662	0
239	20250304	170600	56367939	1662	1662	1662	1662	0
240	20250304	170500	56367939	1662	1662	1662	1662	0
241	20250304	170400	56367939	1662	1662	1662	1662	0
242	20250304	170300	56367939	1662	1662	1662	1662	1855
243	20250304	170200	56367939	1662	1662	1662	1662	0
244	20250304	170100	56367939	1662	1662	1662	1662	0
245	20250304	170000	56367939	1662	1662	1662	1662	0
246	20250304	165900	56367939	1662	1662	1662	1662	0
247	20250304	165800	56367939	1662	1662	1662	1662	0
248	20250304	165700	56367939	1662	1662	1662	1662	0
249	20250304	165600	56367939	1662	1662	1662	1662	0
250	20250304	165500	56367939	1662	1662	1662	1662	0
251	20250304	165400	56367939	1662	1662	1662	1662	0
252	20250304	165300	56367939	1662	1662	1662	1662	0
253	20250304	165200	56367939	1662	1662	1662	1662	0
254	20250304	165100	56367939	1662	1662	1662	1662	0
255	20250304	165000	56367939	1662	1662	1662	1662	0
256	20250304	164900	56367939	1662	1662	1662	1662	0
257	20250304	164800	56367939	1662	1662	1662	1662	0
258	20250304	164700	56367939	1662	1662	1662	1662	0
259	20250304	164600	56367939	1662	1662	1662	1662	0
260	20250304	164500	56367939	1662	1662	1662	1662	0
261	20250304	164400	56367939	1662	1662	1662	1662	0
262	20250304	164300	56367939	1662	1662	1662	1662	0
263	20250304	164200	56367939	1662	1662	1662	1662	0
264	20250304	164100	56367939	1662	1662	1662	1662	0
265	20250304	164000	56367939	1662	1662	1662	1662	0
266	20250304	163900	56367939	1662	1662	1662	1662	0
267	20250304	163800	56367939	1662	1662	1662	1662	0
268	20250304	163700	56367939	1662	1662	1662	1662	0
269	20250304	163600	56367939	1662	1662	1662	1662	0
270	20250304	163500	56367939	1662	1662	1662	1662	0
271	20250304	163400	56367939	1662	1662	1662	1662	0
272	20250304	163300	56367939	1662	1662	1662	1662	1855
273	20250304	163200	56367939	1662	1662	1662	1662	0
274	20250304	163100	56367939	1662	1662	1662	1662	0
275	20250304	163000	56367939	1662	1662	1662	1662	0
276	20250304	162900	56367939	1662	1662	1662	1662	0
277	20250304	162800	56367939	1662	1662	1662	1662	0
278	20250304	162700	56367939	1662	1662	1662	1662	0
279	20250304	162600	56367939	1662	1662	1662	1662	0
280	20250304	162500	56367939	1662	1662	1662	1662	0
281	20250304	162400	56367939	1662	1662	1662	1662	0
282	20250304	162300	56367939	1662	1662	1662	1662	0
283	20250304	162200	56367939	1662	1662	1662	1662	0
284	20250304	162100	56367939	1662	1662	1662	1662	0
285	20250304	162000	56367939	1662	1662	1662	1662	0
286	20250304	161900	56367939	1662	1662	1662	1662	0
287	20250304	161800	56367939	1662	1662	1662	1662	0
288	20250304	161700	56367939	1662	1662	1662	1662	0
289	20250304	161600	56367939	1662	1662	1662	1662	0
290	20250304	161500	56367939	1662	1662	1662	1662	0
291	20250304	161400	56367939	1662	1662	1662	1662	0
292	20250304	161300	56367939	1662	1662	1662	1662	0
293	20250304	161200	56367939	1662	1662	1662	1662	0
294	20250304	161100	56367939	1662	1662	1662	1662	0
295	20250304	161000	56367939	1662	1662	1662	1662	0
296	20250304	160900	56367939	1662	1662	1662	1662	0
297	20250304	160800	56367939	1662	1662	1662	1662	0
298	20250304	160700	56367939	1662	1662	1662	1662	0
299	20250304	160600	56367939	1662	1662	1662	1662	0
300	20250304	160500	56367939	1662	1662	1662	1662	0
301	20250304	160400	56367939	1662	1662	1662	1662	0
302	20250304	160300	56367939	1662	1662	1662	1662	1855
303	20250304	160200	56367939	1662	1662	1662	1662	0
304	20250304	160100	56367939	1662	1662	1662	1662	0
305	20250304	160000	56367939	1662	1662	1662	1662	0
306	20250304	155900	56367939	1662	1662	1662	1662	0
307	20250304	155800	56367939	1662	1662	1662	1662	0
308	20250304	155700	56367939	1662	1662	1662	1662	0
309	20250304	155600	56367939	1662	1662	1662	1662	0
310	20250304	155500	56367939	1662	1662	1662	1662	0
311	20250304	155400	56367939	1662	1662	1662	1662	0
312	20250304	155300	56367939	1662	1662	1662	1662	0
313	20250304	155200	56367939	1662	1662	1662	1662	0
314	20250304	155100	56367939	1662	1662	1662	1662	0
315	20250304	155000	56367939	1662	1662	1662	1662	0
316	20250304	154900	56367939	1662	1662	1662	1662	0
317	20250304	154800	56367939	1662	1662	1662	1662	0
318	20250304	154700	56367939	1662	1662	1662	1662	0
319	20250304	154600	56367939	1662	1662	1662	1662	0
320	20250304	154500	56367939	1662	1662	1662	1662	0
321	20250304	154400	56367939	1662	1662	1662	1662	0
322	20250304	154300	56367939	1662	1662	1662	1662	0
323	20250304	154200	56367939	1662	1662	1662	1662	0
324	20250304	154100	56367939	1662	1662	1662	1662	0
325	20250304	154000	56367939	1662	1662	1662	1662	0
326	20250304	153900	56367939	1662	1662	1662	1662	0
327	20250304	153800	56367939	1662	1662	1662	1662	0
328	20250304	153700	56367939	1662	1662	1662	1662	0
329	20250304	153600	56367939	1662	1662	1662	1662	0
330	20250304	153500	56367939	1662	1662	1662	1662	0
331	20250304	153400	56367939	1662	1662	1662	1662	0
332	20250304	153300	56367939	1662	1662	1662	1662	1855
333	20250304	153200	56367939	1662	1662	1662	1662	0
334	20250304	153100	56367939	1662	1662	1662	1662	0
335	20250304	153000	56367939	1662	1662	1662	1662	1855
336	20250304	152900	53284929	1662	1662	1662	1662	0
337	20250304	152800	53284929	1662	1662	1662	1662	0
338	20250304	152700	53284929	1662	1662	1662	1662	0
339	20250304	152600	53284929	1662	1662	1662	1662	0
340	20250304	152500	53284929	1662	1662	1662	1662	0
341	20250304	152400	53284929	1662	1662	1662	1662	0
342	20250304	152300	53284929	1662	1662	1662	1662	0
343	20250304	152200	53284929	1662	1662	1662	1662	0
344	20250304	152100	53284929	1662	1662	1662	1662	0
345	20250304	152000	53284929	1662	1662	1662	1662	0
346	20250304	151900	53284929	1662	1672	1672	1662	101
347	20250304	151800	53116567	1672	1672	1672	1672	15
348	20250304	151700	53091487	1672	1663	1672	1662	93
349	20250304	151600	52936906	1672	1672	1672	1672	0
350	20250304	151500	52936906	1672	1672	1672	1672	20
351	20250304	151400	52903466	1672	1672	1672	1672	0
352	20250304	151300	52903466	1672	1672	1672	1672	0
353	20250304	151200	52903466	1672	1672	1672	1672	2
354	20250304	151100	52900122	1670	1670	1670	1670	500
355	20250304	151000	52065122	1666	1668	1668	1666	2
356	20250304	150900	52061788	1662	1662	1662	1662	0
357	20250304	150800	52061788	1662	1662	1662	1662	0
358	20250304	150700	52061788	1662	1662	1662	1662	0
359	20250304	150600	52061788	1662	1662	1662	1662	0
360	20250304	150500	52061788	1662	1662	1662	1662	0
361	20250304	150400	52061788	1662	1662	1662	1662	0
362	20250304	150300	52061788	1662	1662	1662	1662	0
363	20250304	150200	52061788	1662	1662	1662	1662	0
364	20250304	150100	52061788	1662	1663	1671	1662	86
365	20250304	150000	51918825	1671	1671	1671	1671	0
366	20250304	145900	51918825	1671	1671	1671	1671	0
367	20250304	145800	51918825	1671	1666	1671	1666	2
368	20250304	145700	51915488	1662	1662	1662	1662	0
369	20250304	145600	51915488	1662	1662	1662	1662	0
370	20250304	145500	51915488	1662	1662	1662	1662	0
371	20250304	145400	51915488	1662	1662	1662	1662	0
372	20250304	145300	51915488	1662	1662	1662	1662	0
373	20250304	145200	51915488	1662	1669	1669	1662	54
374	20250304	145100	51825733	1669	1669	1669	1669	0
375	20250304	145000	51825733	1669	1669	1669	1669	1
376	20250304	144900	51824064	1670	1663	1670	1662	29
377	20250304	144800	51775831	1663	1670	1670	1663	421
378	20250304	144700	51075576	1671	1671	1671	1671	0
379	20250304	144600	51075576	1671	1671	1671	1671	2
380	20250304	144500	51072234	1670	1670	1670	1670	0
381	20250304	144400	51072234	1670	1670	1670	1670	2
382	20250304	144300	51068894	1671	1670	1671	1670	4
383	20250304	144200	51062212	1672	1672	1672	1672	0
384	20250304	144100	51062212	1672	1672	1672	1672	0
385	20250304	144000	51062212	1672	1672	1672	1672	0
386	20250304	143900	51062212	1672	1672	1672	1672	0
387	20250304	143800	51062212	1672	1672	1672	1672	0
388	20250304	143700	51062212	1672	1672	1672	1672	0
389	20250304	143600	51062212	1672	1672	1672	1672	0
390	20250304	143500	51062212	1672	1672	1672	1672	0
391	20250304	143400	51062212	1672	1672	1672	1672	0
392	20250304	143300	51062212	1672	1672	1672	1672	0
393	20250304	143200	51062212	1672	1672	1672	1672	0
394	20250304	143100	51062212	1672	1672	1672	1672	0
395	20250304	143000	51062212	1672	1672	1672	1672	0
396	20250304	142900	51062212	1672	1671	1672	1671	2
397	20250304	142800	51058869	1672	1672	1672	1672	0
398	20250304	142700	51058869	1672	1672	1672	1672	0
399	20250304	142600	51058869	1672	1672	1672	1672	0
400	20250304	142500	51058869	1672	1672	1672	1672	0
401	20250304	142400	51058869	1672	1672	1672	1672	0
402	20250304	142300	51058869	1672	1672	1672	1672	0
403	20250304	142200	51058869	1672	1672	1672	1672	0
404	20250304	142100	51058869	1672	1672	1672	1672	0
405	20250304	142000	51058869	1672	1672	1672	1672	0
406	20250304	141900	51058869	1672	1672	1672	1672	0
407	20250304	141800	51058869	1672	1672	1672	1672	0
408	20250304	141700	51058869	1672	1672	1672	1672	0
409	20250304	141600	51058869	1672	1672	1672	1672	0
410	20250304	141500	51058869	1672	1672	1672	1672	0
411	20250304	141400	51058869	1672	1663	1672	1663	2
412	20250304	141300	51055534	1662	1666	1666	1662	3317
413	20250304	141200	45536959	1671	1671	1671	1671	0
414	20250304	141100	45536959	1671	1671	1671	1671	0
415	20250304	141000	45536959	1671	1671	1671	1671	1
416	20250304	140900	45535288	1671	1671	1671	1671	0
417	20250304	140800	45535288	1671	1671	1671	1671	3
418	20250304	140700	45530275	1673	1673	1673	1673	7
419	20250304	140600	45518564	1665	1665	1665	1665	0
420	20250304	140500	45518564	1665	1665	1665	1665	0
421	20250304	140400	45518564	1665	1665	1665	1665	0
422	20250304	140300	45518564	1665	1665	1665	1665	0
423	20250304	140200	45518564	1665	1666	1666	1665	451
424	20250304	140100	44767488	1673	1673	1673	1673	0
425	20250304	140000	44767488	1673	1673	1673	1673	0
426	20250304	135900	44767488	1673	1673	1673	1673	0
427	20250304	135800	44767488	1673	1673	1673	1673	0
428	20250304	135700	44767488	1673	1673	1673	1673	0
429	20250304	135600	44767488	1673	1673	1673	1673	0
430	20250304	135500	44767488	1673	1673	1673	1673	0
431	20250304	135400	44767488	1673	1673	1673	1673	0
432	20250304	135300	44767488	1673	1673	1673	1673	0
433	20250304	135200	44767488	1673	1673	1673	1673	0
434	20250304	135100	44767488	1673	1673	1673	1673	0
435	20250304	135000	44767488	1673	1674	1674	1665	8
436	20250304	134900	44754118	1674	1674	1674	1674	0
437	20250304	134800	44754118	1674	1674	1674	1674	0
438	20250304	134700	44754118	1674	1674	1674	1674	0
439	20250304	134600	44754118	1674	1674	1674	1674	0
440	20250304	134500	44754118	1674	1674	1674	1674	1
441	20250304	134400	44752444	1665	1665	1665	1665	0
442	20250304	134300	44752444	1665	1665	1665	1665	237
443	20250304	134200	44357839	1664	1664	1664	1664	0
444	20250304	134100	44357839	1664	1664	1664	1664	0
445	20250304	134000	44357839	1664	1664	1664	1664	0
446	20250304	133900	44357839	1664	1664	1664	1664	0
447	20250304	133800	44357839	1664	1664	1664	1664	0
448	20250304	133700	44357839	1664	1664	1664	1664	0
449	20250304	133600	44357839	1664	1664	1664	1664	0
450	20250304	133500	44357839	1664	1664	1664	1664	0
451	20250304	133400	44357839	1664	1664	1664	1664	0
452	20250304	133300	44357839	1664	1664	1664	1664	0
453	20250304	133200	44357839	1664	1664	1664	1664	0
454	20250304	133100	44357839	1664	1664	1664	1664	0
455	20250304	133000	44357839	1664	1664	1664	1664	0
456	20250304	132900	44357839	1664	1664	1664	1664	0
457	20250304	132800	44357839	1664	1664	1664	1664	0
458	20250304	132700	44357839	1664	1664	1664	1664	0
459	20250304	132600	44357839	1664	1664	1664	1664	0
460	20250304	132500	44357839	1664	1664	1664	1664	0
461	20250304	132400	44357839	1664	1664	1664	1664	0
462	20250304	132300	44357839	1664	1664	1664	1664	0
463	20250304	132200	44357839	1664	1664	1664	1664	0
464	20250304	132100	44357839	1664	1665	1665	1664	449
465	20250304	132000	43610536	1665	1665	1665	1665	0
466	20250304	131900	43610536	1665	1665	1665	1665	0
467	20250304	131800	43610536	1665	1665	1665	1665	0
468	20250304	131700	43610536	1665	1665	1665	1665	0
469	20250304	131600	43610536	1665	1665	1665	1665	0
470	20250304	131500	43610536	1665	1665	1665	1665	0
471	20250304	131400	43610536	1665	1665	1665	1665	0
472	20250304	131300	43610536	1665	1665	1665	1665	602
473	20250304	131200	42608206	1665	1665	1665	1665	0
474	20250304	131100	42608206	1665	1665	1665	1665	0
475	20250304	131000	42608206	1665	1665	1665	1665	0
476	20250304	130900	42608206	1665	1666	1666	1665	1400
477	20250304	130800	40276692	1674	1674	1674	1674	0
478	20250304	130700	40276692	1674	1674	1674	1674	0
479	20250304	130600	40276692	1674	1674	1674	1674	2
480	20250304	130500	40273344	1666	1666	1666	1666	0
481	20250304	130400	40273344	1666	1675	1675	1666	450
482	20250304	130300	39523337	1674	1674	1674	1674	0
483	20250304	130200	39523337	1674	1674	1674	1674	0
484	20250304	130100	39523337	1674	1674	1674	1674	0
485	20250304	130000	39523337	1674	1674	1674	1674	0
486	20250304	125900	39523337	1674	1674	1674	1674	0
487	20250304	125800	39523337	1674	1674	1674	1674	269
488	20250304	125700	39073031	1674	1674	1674	1674	1
489	20250304	125600	39071357	1674	1674	1674	1674	0
490	20250304	125500	39071357	1674	1674	1674	1674	0
491	20250304	125400	39071357	1674	1674	1674	1674	0
492	20250304	125300	39071357	1674	1674	1674	1674	0
493	20250304	125200	39071357	1674	1674	1674	1674	0
494	20250304	125100	39071357	1674	1674	1674	1674	0
495	20250304	125000	39071357	1674	1674	1674	1674	0
496	20250304	124900	39071357	1674	1674	1674	1674	0
497	20250304	124800	39071357	1674	1674	1674	1674	0
498	20250304	124700	39071357	1674	1674	1674	1674	0
499	20250304	124600	39071357	1674	1674	1674	1674	0
500	20250304	124500	39071357	1674	1670	1674	1670	928
501	20250304	124400	37518683	1670	1668	1670	1668	6
502	20250304	124300	37508671	1668	1668	1668	1668	0
503	20250304	124200	37508671	1668	1668	1668	1668	1
504	20250304	124100	37507003	1670	1670	1670	1670	0
505	20250304	124000	37507003	1670	1670	1670	1670	0
506	20250304	123900	37507003	1670	1670	1670	1670	0
507	20250304	123800	37507003	1670	1670	1670	1670	0
508	20250304	123700	37507003	1670	1670	1670	1670	0
509	20250304	123600	37507003	1670	1670	1670	1670	0
510	20250304	123500	37507003	1670	1670	1670	1670	44
511	20250304	123400	37433523	1670	1670	1670	1670	0
512	20250304	123300	37433523	1670	1670	1670	1670	0
513	20250304	123200	37433523	1670	1670	1670	1670	2
514	20250304	123100	37430183	1666	1666	1666	1666	0
515	20250304	123000	37430183	1666	1666	1666	1666	3
516	20250304	122900	37425185	1670	1670	1670	1670	0
517	20250304	122800	37425185	1670	1670	1670	1670	0
518	20250304	122700	37425185	1670	1670	1670	1670	0
519	20250304	122600	37425185	1670	1670	1670	1670	0
520	20250304	122500	37425185	1670	1670	1670	1670	0
521	20250304	122400	37425185	1670	1670	1670	1670	2
522	20250304	122300	37421845	1666	1666	1666	1666	0
523	20250304	122200	37421845	1666	1666	1666	1666	0
524	20250304	122100	37421845	1666	1666	1666	1666	0
525	20250304	122000	37421845	1666	1666	1666	1666	0
526	20250304	121900	37421845	1666	1666	1666	1666	0
527	20250304	121800	37421845	1666	1666	1666	1666	500
528	20250304	121700	36588845	1666	1666	1666	1666	0
529	20250304	121600	36588845	1666	1666	1666	1666	0
530	20250304	121500	36588845	1666	1666	1666	1666	0
531	20250304	121400	36588845	1666	1666	1666	1666	0
532	20250304	121300	36588845	1666	1666	1666	1666	2
533	20250304	121200	36585513	1666	1666	1666	1666	0
534	20250304	121100	36585513	1666	1666	1666	1666	0
535	20250304	121000	36585513	1666	1666	1666	1666	0
536	20250304	120900	36585513	1666	1666	1666	1666	1
537	20250304	120800	36583847	1666	1666	1666	1666	0
538	20250304	120700	36583847	1666	1666	1666	1666	0
539	20250304	120600	36583847	1666	1668	1668	1666	600
540	20250304	120500	35583796	1670	1670	1670	1670	0
541	20250304	120400	35583796	1670	1670	1670	1670	0
542	20250304	120300	35583796	1670	1670	1670	1670	0
543	20250304	120200	35583796	1670	1670	1670	1670	0
544	20250304	120100	35583796	1670	1670	1670	1670	0
545	20250304	120000	35583796	1670	1670	1670	1670	0
546	20250304	115900	35583796	1670	1668	1670	1668	4
547	20250304	115800	35577120	1668	1668	1668	1668	1
548	20250304	115700	35575452	1668	1669	1669	1668	121
549	20250304	115600	35373615	1667	1667	1667	1667	0
550	20250304	115500	35373615	1667	1667	1667	1667	0
551	20250304	115400	35373615	1667	1667	1667	1667	0
552	20250304	115300	35373615	1667	1667	1667	1667	0
553	20250304	115200	35373615	1667	1667	1667	1667	0
554	20250304	115100	35373615	1667	1667	1667	1667	0
555	20250304	115000	35373615	1667	1667	1667	1667	0
556	20250304	114900	35373615	1667	1667	1667	1667	0
557	20250304	114800	35373615	1667	1667	1667	1667	0
558	20250304	114700	35373615	1667	1667	1667	1667	0
559	20250304	114600	35373615	1667	1667	1667	1667	0
560	20250304	114500	35373615	1667	1667	1667	1667	0
561	20250304	114400	35373615	1667	1667	1667	1667	2
562	20250304	114300	35370281	1672	1672	1672	1672	0
563	20250304	114200	35370281	1672	1672	1672	1672	50
564	20250304	114100	35286681	1672	1666	1672	1666	2
565	20250304	114000	35283343	1666	1666	1666	1666	0
566	20250304	113900	35283343	1666	1666	1666	1666	0
567	20250304	113800	35283343	1666	1666	1666	1666	0
568	20250304	113700	35283343	1666	1666	1666	1666	0
569	20250304	113600	35283343	1666	1666	1666	1666	0
570	20250304	113500	35283343	1666	1666	1666	1666	0
571	20250304	113400	35283343	1666	1666	1666	1666	0
572	20250304	113300	35283343	1666	1666	1666	1666	0
573	20250304	113200	35283343	1666	1666	1666	1666	0
574	20250304	113100	35283343	1666	1666	1666	1666	0
575	20250304	113000	35283343	1666	1666	1666	1666	0
576	20250304	112900	35283343	1666	1666	1666	1666	0
577	20250304	112800	35283343	1666	1666	1666	1666	40
578	20250304	112700	35216703	1666	1666	1666	1666	0
579	20250304	112600	35216703	1666	1667	1667	1666	2400
580	20250304	112500	31217517	1667	1667	1667	1667	0
581	20250304	112400	31217517	1667	1667	1667	1667	0
582	20250304	112300	31217517	1667	1667	1667	1667	0
583	20250304	112200	31217517	1667	1667	1667	1667	0
584	20250304	112100	31217517	1667	1667	1667	1667	0
585	20250304	112000	31217517	1667	1667	1667	1667	0
586	20250304	111900	31217517	1667	1667	1667	1667	4
587	20250304	111800	31210849	1672	1672	1672	1672	1
588	20250304	111700	31209177	1667	1667	1667	1667	0
589	20250304	111600	31209177	1667	1667	1667	1667	6
590	20250304	111500	31199175	1667	1667	1667	1667	104
591	20250304	111400	31025807	1667	1667	1667	1667	0
592	20250304	111300	31025807	1667	1667	1667	1667	0
593	20250304	111200	31025807	1667	1667	1667	1667	0
594	20250304	111100	31025807	1667	1668	1668	1667	4
595	20250304	111000	31019136	1668	1668	1668	1668	1
596	20250304	110900	31017468	1672	1672	1672	1672	0
597	20250304	110800	31017468	1672	1672	1672	1672	196
598	20250304	110700	30689756	1674	1674	1674	1674	0
599	20250304	110600	30689756	1674	1674	1674	1674	10
600	20250304	110500	30673016	1674	1674	1674	1674	0
601	20250304	110400	30673016	1674	1673	1674	1673	479
602	20250304	110300	29871358	1673	1673	1673	1673	0
603	20250304	110200	29871358	1673	1673	1673	1673	0
604	20250304	110100	29871358	1673	1673	1673	1673	0
605	20250304	110000	29871358	1673	1673	1673	1673	0
606	20250304	105900	29871358	1673	1673	1673	1673	0
607	20250304	105800	29871358	1673	1673	1673	1673	11
608	20250304	105700	29852955	1673	1673	1673	1673	0
609	20250304	105600	29852955	1673	1670	1673	1670	717
610	20250304	105500	28655562	1668	1668	1668	1668	0
611	20250304	105400	28655562	1668	1668	1668	1668	1
612	20250304	105300	28653894	1670	1670	1670	1670	0
613	20250304	105200	28653894	1670	1670	1670	1670	0
614	20250304	105100	28653894	1670	1670	1670	1670	0
615	20250304	105000	28653894	1670	1670	1670	1670	0
616	20250304	104900	28653894	1670	1670	1670	1670	0
617	20250304	104800	28653894	1670	1670	1670	1670	0
618	20250304	104700	28653894	1670	1670	1670	1670	0
619	20250304	104600	28653894	1670	1670	1670	1670	0
620	20250304	104500	28653894	1670	1670	1670	1670	100
621	20250304	104400	28486894	1670	1669	1670	1668	1113
622	20250304	104300	26630361	1670	1670	1670	1670	0
623	20250304	104200	26630361	1670	1670	1670	1670	0
624	20250304	104100	26630361	1670	1670	1670	1670	0
625	20250304	104000	26630361	1670	1670	1670	1670	0
626	20250304	103900	26630361	1670	1670	1670	1670	0
627	20250304	103800	26630361	1670	1670	1670	1670	100
628	20250304	103700	26463361	1670	1670	1670	1670	0
629	20250304	103600	26463361	1670	1670	1670	1670	0
630	20250304	103500	26463361	1670	1670	1670	1670	0
631	20250304	103400	26463361	1670	1670	1670	1670	0
632	20250304	103300	26463361	1670	1670	1670	1670	0
633	20250304	103200	26463361	1670	1670	1670	1670	0
634	20250304	103100	26463361	1670	1670	1670	1670	0
635	20250304	103000	26463361	1670	1670	1670	1670	0
636	20250304	102900	26463361	1670	1670	1670	1670	0
637	20250304	102800	26463361	1670	1670	1670	1670	0
638	20250304	102700	26463361	1670	1670	1670	1670	0
639	20250304	102600	26463361	1670	1670	1670	1670	0
640	20250304	102500	26463361	1670	1670	1670	1670	0
641	20250304	102400	26463361	1670	1670	1670	1670	0
642	20250304	102300	26463361	1670	1670	1670	1670	59
643	20250304	102200	26364831	1670	1670	1670	1670	0
644	20250304	102100	26364831	1670	1670	1670	1670	0
645	20250304	102000	26364831	1670	1670	1670	1670	0
646	20250304	101900	26364831	1670	1669	1670	1669	1281
647	20250304	101800	24226827	1669	1669	1669	1669	0
648	20250304	101700	24226827	1669	1669	1669	1669	0
649	20250304	101600	24226827	1669	1669	1669	1669	3
650	20250304	101500	24221820	1669	1669	1669	1669	14
651	20250304	101400	24198454	1664	1664	1664	1664	0
652	20250304	101300	24198454	1664	1664	1664	1664	0
653	20250304	101200	24198454	1664	1664	1664	1664	0
654	20250304	101100	24198454	1664	1664	1664	1664	429
655	20250304	101000	23484598	1664	1664	1664	1664	0
656	20250304	100900	23484598	1664	1665	1665	1664	936
657	20250304	100800	21926594	1665	1665	1665	1665	0
658	20250304	100700	21926594	1665	1665	1665	1665	0
659	20250304	100600	21926594	1665	1665	1665	1665	0
660	20250304	100500	21926594	1665	1665	1665	1665	0
661	20250304	100400	21926594	1665	1665	1665	1665	52
662	20250304	100300	21840014	1669	1669	1669	1669	0
663	20250304	100200	21840014	1669	1669	1669	1669	0
664	20250304	100100	21840014	1669	1669	1669	1669	1
665	20250304	100000	21838345	1669	1669	1669	1669	0
666	20250304	095900	21838345	1669	1668	1669	1668	300
667	20250304	095800	21337843	1669	1669	1669	1669	0
668	20250304	095700	21337843	1669	1669	1669	1669	8
669	20250304	095600	21324491	1666	1666	1666	1666	0
670	20250304	095500	21324491	1666	1666	1666	1666	0
671	20250304	095400	21324491	1666	1666	1666	1666	1500
672	20250304	095300	18825491	1666	1666	1666	1666	690
673	20250304	095200	17675951	1666	1666	1666	1666	0
674	20250304	095100	17675951	1666	1666	1666	1666	0
675	20250304	095000	17675951	1666	1666	1666	1666	0
676	20250304	094900	17675951	1666	1666	1666	1666	0
677	20250304	094800	17675951	1666	1666	1666	1666	0
678	20250304	094700	17675951	1666	1666	1666	1666	50
679	20250304	094600	17592651	1666	1666	1666	1666	50
680	20250304	094500	17509351	1666	1666	1666	1666	100
681	20250304	094400	17342751	1666	1666	1666	1666	200
682	20250304	094300	17009551	1665	1665	1665	1665	141
683	20250304	094200	16774786	1665	1665	1665	1665	0
684	20250304	094100	16774786	1665	1665	1665	1665	9
685	20250304	094000	16759801	1665	1665	1665	1665	700
686	20250304	093900	15594301	1665	1665	1665	1665	0
687	20250304	093800	15594301	1665	1667	1667	1665	757
688	20250304	093700	14332964	1667	1667	1667	1667	0
689	20250304	093600	14332964	1667	1667	1667	1667	0
690	20250304	093500	14332964	1667	1667	1667	1667	200
691	20250304	093400	13999564	1664	1664	1664	1664	0
692	20250304	093300	13999564	1664	1664	1664	1664	475
693	20250304	093200	13209164	1664	1664	1664	1664	0
694	20250304	093100	13209164	1664	1664	1664	1664	0
695	20250304	093000	13209164	1664	1664	1664	1664	0
696	20250304	092900	13209164	1664	1664	1664	1664	1
697	20250304	092800	13207500	1664	1664	1664	1664	302
698	20250304	092700	12704972	1664	1664	1664	1664	0
699	20250304	092600	12704972	1664	1664	1664	1664	0
700	20250304	092500	12704972	1664	1672	1672	1664	5
701	20250304	092400	12696644	1672	1672	1672	1672	601
702	20250304	092300	11691772	1665	1665	1665	1665	0
703	20250304	092200	11691772	1665	1665	1665	1665	0
704	20250304	092100	11691772	1665	1665	1665	1665	372
705	20250304	092000	11072392	1665	1665	1665	1665	0
706	20250304	091900	11072392	1665	1665	1665	1665	0
707	20250304	091800	11072392	1665	1665	1665	1665	312
708	20250304	091700	10552912	1664	1664	1664	1664	0
709	20250304	091600	10552912	1664	1664	1664	1664	0
710	20250304	091500	10552912	1664	1676	1676	1664	165
711	20250304	091400	10278328	1664	1664	1664	1664	0
712	20250304	091300	10278328	1664	1664	1664	1664	0
713	20250304	091200	10278328	1664	1664	1664	1664	0
714	20250304	091100	10278328	1664	1664	1664	1664	1000
715	20250304	091000	8614328	1664	1678	1678	1664	226
716	20250304	090900	8237990	1665	1665	1665	1665	1656
717	20250304	090800	5480750	1665	1665	1665	1665	56
718	20250304	090700	5387510	1679	1679	1679	1679	0
719	20250304	090600	5387510	1679	1679	1679	1679	0
720	20250304	090500	5387510	1679	1673	1679	1673	263
721	20250304	090400	4946771	1661	1661	1661	1661	0
722	20250304	090300	4946771	1661	1661	1661	1661	0
723	20250304	090200	4946771	1661	1664	1664	1661	793
724	20250304	090100	3629496	1665	1672	1680	1665	1414
725	20250304	090000	1267225	1681	1674	1681	1674	757