KissMeData/258610/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	210400	47653691	1362	1362	1362	1362	731
3	20250305	210300	47653691	1362	1362	1362	1362	0
4	20250305	210200	47653691	1362	1362	1362	1362	0
5	20250305	210100	47653691	1362	1362	1362	1362	0
6	20250305	210000	47653691	1362	1362	1362	1362	0
7	20250305	205900	47653691	1362	1362	1362	1362	0
8	20250305	205800	47653691	1362	1362	1362	1362	0
9	20250305	205700	47653691	1362	1362	1362	1362	0
10	20250305	205600	47653691	1362	1362	1362	1362	0
11	20250305	205500	47653691	1362	1362	1362	1362	0
12	20250305	205400	47653691	1362	1362	1362	1362	0
13	20250305	205300	47653691	1362	1362	1362	1362	0
14	20250305	205200	47653691	1362	1362	1362	1362	0
15	20250305	205100	47653691	1362	1362	1362	1362	0
16	20250305	205000	47653691	1362	1362	1362	1362	0
17	20250305	204900	47653691	1362	1362	1362	1362	0
18	20250305	204800	47653691	1362	1362	1362	1362	0
19	20250305	204700	47653691	1362	1362	1362	1362	0
20	20250305	204600	47653691	1362	1362	1362	1362	0
21	20250305	204500	47653691	1362	1362	1362	1362	0
22	20250305	204400	47653691	1362	1362	1362	1362	0
23	20250305	204300	47653691	1362	1362	1362	1362	0
24	20250305	204200	47653691	1362	1362	1362	1362	0
25	20250305	204100	47653691	1362	1362	1362	1362	0
26	20250305	204000	47653691	1362	1362	1362	1362	0
27	20250305	203900	47653691	1362	1362	1362	1362	0
28	20250305	203800	47653691	1362	1362	1362	1362	0
29	20250305	203700	47653691	1362	1362	1362	1362	0
30	20250305	203600	47653691	1362	1362	1362	1362	0
31	20250305	203500	47653691	1362	1362	1362	1362	0
32	20250305	203400	47653691	1362	1362	1362	1362	731
33	20250305	203300	47653691	1362	1362	1362	1362	0
34	20250305	203200	47653691	1362	1362	1362	1362	0
35	20250305	203100	47653691	1362	1362	1362	1362	0
36	20250305	203000	47653691	1362	1362	1362	1362	0
37	20250305	202900	47653691	1362	1362	1362	1362	0
38	20250305	202800	47653691	1362	1362	1362	1362	0
39	20250305	202700	47653691	1362	1362	1362	1362	0
40	20250305	202600	47653691	1362	1362	1362	1362	0
41	20250305	202500	47653691	1362	1362	1362	1362	0
42	20250305	202400	47653691	1362	1362	1362	1362	0
43	20250305	202300	47653691	1362	1362	1362	1362	0
44	20250305	202200	47653691	1362	1362	1362	1362	0
45	20250305	202100	47653691	1362	1362	1362	1362	0
46	20250305	202000	47653691	1362	1362	1362	1362	0
47	20250305	201900	47653691	1362	1362	1362	1362	0
48	20250305	201800	47653691	1362	1362	1362	1362	0
49	20250305	201700	47653691	1362	1362	1362	1362	0
50	20250305	201600	47653691	1362	1362	1362	1362	0
51	20250305	201500	47653691	1362	1362	1362	1362	0
52	20250305	201400	47653691	1362	1362	1362	1362	0
53	20250305	201300	47653691	1362	1362	1362	1362	0
54	20250305	201200	47653691	1362	1362	1362	1362	0
55	20250305	201100	47653691	1362	1362	1362	1362	0
56	20250305	201000	47653691	1362	1362	1362	1362	0
57	20250305	200900	47653691	1362	1362	1362	1362	0
58	20250305	200800	47653691	1362	1362	1362	1362	0
59	20250305	200700	47653691	1362	1362	1362	1362	0
60	20250305	200600	47653691	1362	1362	1362	1362	0
61	20250305	200500	47653691	1362	1362	1362	1362	0
62	20250305	200400	47653691	1362	1362	1362	1362	731
63	20250305	200300	47653691	1362	1362	1362	1362	0
64	20250305	200200	47653691	1362	1362	1362	1362	0
65	20250305	200100	47653691	1362	1362	1362	1362	0
66	20250305	200000	47653691	1362	1362	1362	1362	0
67	20250305	195900	47653691	1362	1362	1362	1362	0
68	20250305	195800	47653691	1362	1362	1362	1362	0
69	20250305	195700	47653691	1362	1362	1362	1362	0
70	20250305	195600	47653691	1362	1362	1362	1362	0
71	20250305	195500	47653691	1362	1362	1362	1362	0
72	20250305	195400	47653691	1362	1362	1362	1362	0
73	20250305	195300	47653691	1362	1362	1362	1362	0
74	20250305	195200	47653691	1362	1362	1362	1362	0
75	20250305	195100	47653691	1362	1362	1362	1362	0
76	20250305	195000	47653691	1362	1362	1362	1362	0
77	20250305	194900	47653691	1362	1362	1362	1362	0
78	20250305	194800	47653691	1362	1362	1362	1362	0
79	20250305	194700	47653691	1362	1362	1362	1362	0
80	20250305	194600	47653691	1362	1362	1362	1362	0
81	20250305	194500	47653691	1362	1362	1362	1362	0
82	20250305	194400	47653691	1362	1362	1362	1362	0
83	20250305	194300	47653691	1362	1362	1362	1362	0
84	20250305	194200	47653691	1362	1362	1362	1362	0
85	20250305	194100	47653691	1362	1362	1362	1362	0
86	20250305	194000	47653691	1362	1362	1362	1362	0
87	20250305	193900	47653691	1362	1362	1362	1362	0
88	20250305	193800	47653691	1362	1362	1362	1362	0
89	20250305	193700	47653691	1362	1362	1362	1362	0
90	20250305	193600	47653691	1362	1362	1362	1362	0
91	20250305	193500	47653691	1362	1362	1362	1362	0
92	20250305	193400	47653691	1362	1362	1362	1362	731
93	20250305	193300	47653691	1362	1362	1362	1362	0
94	20250305	193200	47653691	1362	1362	1362	1362	0
95	20250305	193100	47653691	1362	1362	1362	1362	0
96	20250305	193000	47653691	1362	1362	1362	1362	0
97	20250305	192900	47653691	1362	1362	1362	1362	0
98	20250305	192800	47653691	1362	1362	1362	1362	0
99	20250305	192700	47653691	1362	1362	1362	1362	0
100	20250305	192600	47653691	1362	1362	1362	1362	0
101	20250305	192500	47653691	1362	1362	1362	1362	0
102	20250305	192400	47653691	1362	1362	1362	1362	0
103	20250305	192300	47653691	1362	1362	1362	1362	0
104	20250305	192200	47653691	1362	1362	1362	1362	0
105	20250305	192100	47653691	1362	1362	1362	1362	0
106	20250305	192000	47653691	1362	1362	1362	1362	0
107	20250305	191900	47653691	1362	1362	1362	1362	0
108	20250305	191800	47653691	1362	1362	1362	1362	0
109	20250305	191700	47653691	1362	1362	1362	1362	0
110	20250305	191600	47653691	1362	1362	1362	1362	0
111	20250305	191500	47653691	1362	1362	1362	1362	0
112	20250305	191400	47653691	1362	1362	1362	1362	0
113	20250305	191300	47653691	1362	1362	1362	1362	0
114	20250305	191200	47653691	1362	1362	1362	1362	0
115	20250305	191100	47653691	1362	1362	1362	1362	0
116	20250305	191000	47653691	1362	1362	1362	1362	0
117	20250305	190900	47653691	1362	1362	1362	1362	0
118	20250305	190800	47653691	1362	1362	1362	1362	0
119	20250305	190700	47653691	1362	1362	1362	1362	0
120	20250305	190600	47653691	1362	1362	1362	1362	0
121	20250305	190500	47653691	1362	1362	1362	1362	0
122	20250305	190400	47653691	1362	1362	1362	1362	731
123	20250305	190300	47653691	1362	1362	1362	1362	0
124	20250305	190200	47653691	1362	1362	1362	1362	0
125	20250305	190100	47653691	1362	1362	1362	1362	0
126	20250305	190000	47653691	1362	1362	1362	1362	0
127	20250305	185900	47653691	1362	1362	1362	1362	0
128	20250305	185800	47653691	1362	1362	1362	1362	0
129	20250305	185700	47653691	1362	1362	1362	1362	0
130	20250305	185600	47653691	1362	1362	1362	1362	0
131	20250305	185500	47653691	1362	1362	1362	1362	0
132	20250305	185400	47653691	1362	1362	1362	1362	0
133	20250305	185300	47653691	1362	1362	1362	1362	0
134	20250305	185200	47653691	1362	1362	1362	1362	0
135	20250305	185100	47653691	1362	1362	1362	1362	0
136	20250305	185000	47653691	1362	1362	1362	1362	0
137	20250305	184900	47653691	1362	1362	1362	1362	0
138	20250305	184800	47653691	1362	1362	1362	1362	0
139	20250305	184700	47653691	1362	1362	1362	1362	0
140	20250305	184600	47653691	1362	1362	1362	1362	0
141	20250305	184500	47653691	1362	1362	1362	1362	0
142	20250305	184400	47653691	1362	1362	1362	1362	0
143	20250305	184300	47653691	1362	1362	1362	1362	0
144	20250305	184200	47653691	1362	1362	1362	1362	0
145	20250305	184100	47653691	1362	1362	1362	1362	0
146	20250305	184000	47653691	1362	1362	1362	1362	0
147	20250305	183900	47653691	1362	1362	1362	1362	0
148	20250305	183800	47653691	1362	1362	1362	1362	0
149	20250305	183700	47653691	1362	1362	1362	1362	0
150	20250305	183600	47653691	1362	1362	1362	1362	0
151	20250305	183500	47653691	1362	1362	1362	1362	0
152	20250305	183400	47653691	1362	1362	1362	1362	731
153	20250305	183300	47653691	1362	1362	1362	1362	0
154	20250305	183200	47653691	1362	1362	1362	1362	0
155	20250305	183100	47653691	1362	1362	1362	1362	0
156	20250305	183000	47653691	1362	1362	1362	1362	0
157	20250305	182900	47653691	1362	1362	1362	1362	0
158	20250305	182800	47653691	1362	1362	1362	1362	0
159	20250305	182700	47653691	1362	1362	1362	1362	0
160	20250305	182600	47653691	1362	1362	1362	1362	0
161	20250305	182500	47653691	1362	1362	1362	1362	0
162	20250305	182400	47653691	1362	1362	1362	1362	0
163	20250305	182300	47653691	1362	1362	1362	1362	0
164	20250305	182200	47653691	1362	1362	1362	1362	0
165	20250305	182100	47653691	1362	1362	1362	1362	0
166	20250305	182000	47653691	1362	1362	1362	1362	0
167	20250305	181900	47653691	1362	1362	1362	1362	0
168	20250305	181800	47653691	1362	1362	1362	1362	0
169	20250305	181700	47653691	1362	1362	1362	1362	0
170	20250305	181600	47653691	1362	1362	1362	1362	0
171	20250305	181500	47653691	1362	1362	1362	1362	0
172	20250305	181400	47653691	1362	1362	1362	1362	0
173	20250305	181300	47653691	1362	1362	1362	1362	0
174	20250305	181200	47653691	1362	1362	1362	1362	0
175	20250305	181100	47653691	1362	1362	1362	1362	0
176	20250305	181000	47653691	1362	1362	1362	1362	0
177	20250305	180900	47653691	1362	1362	1362	1362	0
178	20250305	180800	47653691	1362	1362	1362	1362	0
179	20250305	180700	47653691	1362	1362	1362	1362	0
180	20250305	180600	47653691	1362	1362	1362	1362	0
181	20250305	180500	47653691	1362	1362	1362	1362	0
182	20250305	180400	47653691	1362	1362	1362	1362	731
183	20250305	180300	47653691	1362	1362	1362	1362	0
184	20250305	180200	47653691	1362	1362	1362	1362	0
185	20250305	180100	47653691	1362	1362	1362	1362	0
186	20250305	180000	47653691	1362	1362	1362	1362	0
187	20250305	175900	47653691	1362	1362	1362	1362	0
188	20250305	175800	47653691	1362	1362	1362	1362	0
189	20250305	175700	47653691	1362	1362	1362	1362	0
190	20250305	175600	47653691	1362	1362	1362	1362	0
191	20250305	175500	47653691	1362	1362	1362	1362	0
192	20250305	175400	47653691	1362	1362	1362	1362	0
193	20250305	175300	47653691	1362	1362	1362	1362	0
194	20250305	175200	47653691	1362	1362	1362	1362	0
195	20250305	175100	47653691	1362	1362	1362	1362	0
196	20250305	175000	47653691	1362	1362	1362	1362	0
197	20250305	174900	47653691	1362	1362	1362	1362	0
198	20250305	174800	47653691	1362	1362	1362	1362	0
199	20250305	174700	47653691	1362	1362	1362	1362	0
200	20250305	174600	47653691	1362	1362	1362	1362	0
201	20250305	174500	47653691	1362	1362	1362	1362	0
202	20250305	174400	47653691	1362	1362	1362	1362	0
203	20250305	174300	47653691	1362	1362	1362	1362	0
204	20250305	174200	47653691	1362	1362	1362	1362	0
205	20250305	174100	47653691	1362	1362	1362	1362	0
206	20250305	174000	47653691	1362	1362	1362	1362	0
207	20250305	173900	47653691	1362	1362	1362	1362	0
208	20250305	173800	47653691	1362	1362	1362	1362	0
209	20250305	173700	47653691	1362	1362	1362	1362	0
210	20250305	173600	47653691	1362	1362	1362	1362	0
211	20250305	173500	47653691	1362	1362	1362	1362	0
212	20250305	173400	47653691	1362	1362	1362	1362	731
213	20250305	173300	47653691	1362	1362	1362	1362	0
214	20250305	173200	47653691	1362	1362	1362	1362	0
215	20250305	173100	47653691	1362	1362	1362	1362	0
216	20250305	173000	47653691	1362	1362	1362	1362	0
217	20250305	172900	47653691	1362	1362	1362	1362	0
218	20250305	172800	47653691	1362	1362	1362	1362	0
219	20250305	172700	47653691	1362	1362	1362	1362	0
220	20250305	172600	47653691	1362	1362	1362	1362	0
221	20250305	172500	47653691	1362	1362	1362	1362	0
222	20250305	172400	47653691	1362	1362	1362	1362	0
223	20250305	172300	47653691	1362	1362	1362	1362	0
224	20250305	172200	47653691	1362	1362	1362	1362	0
225	20250305	172100	47653691	1362	1362	1362	1362	0
226	20250305	172000	47653691	1362	1362	1362	1362	0
227	20250305	171900	47653691	1362	1362	1362	1362	0
228	20250305	171800	47653691	1362	1362	1362	1362	0
229	20250305	171700	47653691	1362	1362	1362	1362	0
230	20250305	171600	47653691	1362	1362	1362	1362	0
231	20250305	171500	47653691	1362	1362	1362	1362	0
232	20250305	171400	47653691	1362	1362	1362	1362	0
233	20250305	171300	47653691	1362	1362	1362	1362	0
234	20250305	171200	47653691	1362	1362	1362	1362	0
235	20250305	171100	47653691	1362	1362	1362	1362	0
236	20250305	171000	47653691	1362	1362	1362	1362	0
237	20250305	170900	47653691	1362	1362	1362	1362	0
238	20250305	170800	47653691	1362	1362	1362	1362	0
239	20250305	170700	47653691	1362	1362	1362	1362	0
240	20250305	170600	47653691	1362	1362	1362	1362	0
241	20250305	170500	47653691	1362	1362	1362	1362	0
242	20250305	170400	47653691	1362	1362	1362	1362	731
243	20250305	170300	47653691	1362	1362	1362	1362	0
244	20250305	170200	47653691	1362	1362	1362	1362	0
245	20250305	170100	47653691	1362	1362	1362	1362	0
246	20250305	170000	47653691	1362	1362	1362	1362	0
247	20250305	165900	47653691	1362	1362	1362	1362	0
248	20250305	165800	47653691	1362	1362	1362	1362	0
249	20250305	165700	47653691	1362	1362	1362	1362	0
250	20250305	165600	47653691	1362	1362	1362	1362	0
251	20250305	165500	47653691	1362	1362	1362	1362	0
252	20250305	165400	47653691	1362	1362	1362	1362	0
253	20250305	165300	47653691	1362	1362	1362	1362	0
254	20250305	165200	47653691	1362	1362	1362	1362	0
255	20250305	165100	47653691	1362	1362	1362	1362	0
256	20250305	165000	47653691	1362	1362	1362	1362	0
257	20250305	164900	47653691	1362	1362	1362	1362	0
258	20250305	164800	47653691	1362	1362	1362	1362	0
259	20250305	164700	47653691	1362	1362	1362	1362	0
260	20250305	164600	47653691	1362	1362	1362	1362	0
261	20250305	164500	47653691	1362	1362	1362	1362	0
262	20250305	164400	47653691	1362	1362	1362	1362	0
263	20250305	164300	47653691	1362	1362	1362	1362	0
264	20250305	164200	47653691	1362	1362	1362	1362	0
265	20250305	164100	47653691	1362	1362	1362	1362	0
266	20250305	164000	47653691	1362	1362	1362	1362	0
267	20250305	163900	47653691	1362	1362	1362	1362	0
268	20250305	163800	47653691	1362	1362	1362	1362	0
269	20250305	163700	47653691	1362	1362	1362	1362	0
270	20250305	163600	47653691	1362	1362	1362	1362	0
271	20250305	163500	47653691	1362	1362	1362	1362	0
272	20250305	163400	47653691	1362	1362	1362	1362	731
273	20250305	163300	47653691	1362	1362	1362	1362	0
274	20250305	163200	47653691	1362	1362	1362	1362	0
275	20250305	163100	47653691	1362	1362	1362	1362	0
276	20250305	163000	47653691	1362	1362	1362	1362	0
277	20250305	162900	47653691	1362	1362	1362	1362	0
278	20250305	162800	47653691	1362	1362	1362	1362	0
279	20250305	162700	47653691	1362	1362	1362	1362	0
280	20250305	162600	47653691	1362	1362	1362	1362	0
281	20250305	162500	47653691	1362	1362	1362	1362	0
282	20250305	162400	47653691	1362	1362	1362	1362	0
283	20250305	162300	47653691	1362	1362	1362	1362	0
284	20250305	162200	47653691	1362	1362	1362	1362	0
285	20250305	162100	47653691	1362	1362	1362	1362	0
286	20250305	162000	47653691	1362	1362	1362	1362	0
287	20250305	161900	47653691	1362	1362	1362	1362	0
288	20250305	161800	47653691	1362	1362	1362	1362	0
289	20250305	161700	47653691	1362	1362	1362	1362	0
290	20250305	161600	47653691	1362	1362	1362	1362	0
291	20250305	161500	47653691	1362	1362	1362	1362	0
292	20250305	161400	47653691	1362	1362	1362	1362	0
293	20250305	161300	47653691	1362	1362	1362	1362	0
294	20250305	161200	47653691	1362	1362	1362	1362	0
295	20250305	161100	47653691	1362	1362	1362	1362	0
296	20250305	161000	47653691	1362	1362	1362	1362	0
297	20250305	160900	47653691	1362	1362	1362	1362	0
298	20250305	160800	47653691	1362	1362	1362	1362	0
299	20250305	160700	47653691	1362	1362	1362	1362	0
300	20250305	160600	47653691	1362	1362	1362	1362	0
301	20250305	160500	47653691	1362	1362	1362	1362	0
302	20250305	160400	47653691	1362	1362	1362	1362	731
303	20250305	160300	47653691	1362	1362	1362	1362	0
304	20250305	160200	47653691	1362	1362	1362	1362	0
305	20250305	160100	47653691	1362	1362	1362	1362	0
306	20250305	160000	47653691	1362	1362	1362	1362	0
307	20250305	155900	47653691	1362	1362	1362	1362	0
308	20250305	155800	47653691	1362	1362	1362	1362	0
309	20250305	155700	47653691	1362	1362	1362	1362	0
310	20250305	155600	47653691	1362	1362	1362	1362	0
311	20250305	155500	47653691	1362	1362	1362	1362	0
312	20250305	155400	47653691	1362	1362	1362	1362	0
313	20250305	155300	47653691	1362	1362	1362	1362	0
314	20250305	155200	47653691	1362	1362	1362	1362	0
315	20250305	155100	47653691	1362	1362	1362	1362	0
316	20250305	155000	47653691	1362	1362	1362	1362	0
317	20250305	154900	47653691	1362	1362	1362	1362	0
318	20250305	154800	47653691	1362	1362	1362	1362	0
319	20250305	154700	47653691	1362	1362	1362	1362	0
320	20250305	154600	47653691	1362	1362	1362	1362	0
321	20250305	154500	47653691	1362	1362	1362	1362	0
322	20250305	154400	47653691	1362	1362	1362	1362	0
323	20250305	154300	47653691	1362	1362	1362	1362	0
324	20250305	154200	47653691	1362	1362	1362	1362	0
325	20250305	154100	47653691	1362	1362	1362	1362	0
326	20250305	154000	47653691	1362	1362	1362	1362	0
327	20250305	153900	47653691	1362	1362	1362	1362	0
328	20250305	153800	47653691	1362	1362	1362	1362	0
329	20250305	153700	47653691	1362	1362	1362	1362	0
330	20250305	153600	47653691	1362	1362	1362	1362	0
331	20250305	153500	47653691	1362	1362	1362	1362	0
332	20250305	153400	47653691	1362	1362	1362	1362	731
333	20250305	153300	47653691	1362	1362	1362	1362	0
334	20250305	153200	47653691	1362	1362	1362	1362	0
335	20250305	153100	47653691	1362	1362	1362	1362	0
336	20250305	153000	47653691	1362	1362	1362	1362	731
337	20250305	152900	46658069	1366	1366	1366	1366	0
338	20250305	152800	46658069	1366	1366	1366	1366	0
339	20250305	152700	46658069	1366	1366	1366	1366	0
340	20250305	152600	46658069	1366	1366	1366	1366	0
341	20250305	152500	46658069	1366	1366	1366	1366	0
342	20250305	152400	46658069	1366	1366	1366	1366	0
343	20250305	152300	46658069	1366	1366	1366	1366	0
344	20250305	152200	46658069	1366	1366	1366	1366	0
345	20250305	152100	46658069	1366	1366	1366	1366	0
346	20250305	152000	46658069	1366	1366	1366	1366	0
347	20250305	151900	46658069	1366	1366	1366	1366	6
348	20250305	151800	46649873	1363	1363	1363	1363	0
349	20250305	151700	46649873	1363	1363	1363	1363	50
350	20250305	151600	46581723	1363	1363	1363	1363	0
351	20250305	151500	46581723	1363	1363	1363	1363	23
352	20250305	151400	46550374	1370	1370	1370	1370	0
353	20250305	151300	46550374	1370	1370	1370	1370	1
354	20250305	151200	46549004	1362	1362	1362	1362	0
355	20250305	151100	46549004	1362	1362	1362	1362	0
356	20250305	151000	46549004	1362	1362	1362	1362	0
357	20250305	150900	46549004	1362	1362	1362	1362	197
358	20250305	150800	46280690	1369	1369	1369	1369	0
359	20250305	150700	46280690	1369	1369	1369	1369	0
360	20250305	150600	46280690	1369	1362	1369	1362	54
361	20250305	150500	46207114	1370	1370	1370	1370	0
362	20250305	150400	46207114	1370	1370	1370	1370	0
363	20250305	150300	46207114	1370	1370	1370	1370	0
364	20250305	150200	46207114	1370	1370	1370	1370	0
365	20250305	150100	46207114	1370	1370	1370	1370	0
366	20250305	150000	46207114	1370	1370	1370	1370	0
367	20250305	145900	46207114	1370	1370	1370	1370	0
368	20250305	145800	46207114	1370	1370	1370	1370	0
369	20250305	145700	46207114	1370	1370	1370	1370	0
370	20250305	145600	46207114	1370	1370	1370	1370	0
371	20250305	145500	46207114	1370	1370	1370	1370	0
372	20250305	145400	46207114	1370	1370	1370	1370	0
373	20250305	145300	46207114	1370	1370	1370	1370	0
374	20250305	145200	46207114	1370	1370	1370	1370	0
375	20250305	145100	46207114	1370	1370	1370	1370	0
376	20250305	145000	46207114	1370	1370	1370	1370	0
377	20250305	144900	46207114	1370	1370	1370	1370	0
378	20250305	144800	46207114	1370	1370	1370	1370	0
379	20250305	144700	46207114	1370	1370	1370	1370	0
380	20250305	144600	46207114	1370	1370	1370	1370	0
381	20250305	144500	46207114	1370	1370	1370	1370	0
382	20250305	144400	46207114	1370	1370	1370	1370	0
383	20250305	144300	46207114	1370	1370	1370	1370	0
384	20250305	144200	46207114	1370	1370	1370	1370	0
385	20250305	144100	46207114	1370	1370	1370	1370	0
386	20250305	144000	46207114	1370	1370	1370	1370	0
387	20250305	143900	46207114	1370	1370	1370	1370	0
388	20250305	143800	46207114	1370	1370	1370	1370	0
389	20250305	143700	46207114	1370	1370	1370	1370	0
390	20250305	143600	46207114	1370	1370	1370	1370	0
391	20250305	143500	46207114	1370	1370	1370	1370	0
392	20250305	143400	46207114	1370	1370	1370	1370	0
393	20250305	143300	46207114	1370	1370	1370	1370	2
394	20250305	143200	46204374	1370	1358	1370	1358	2
395	20250305	143100	46201646	1358	1358	1358	1358	0
396	20250305	143000	46201646	1358	1358	1358	1358	0
397	20250305	142900	46201646	1358	1358	1358	1358	0
398	20250305	142800	46201646	1358	1358	1358	1358	0
399	20250305	142700	46201646	1358	1358	1358	1358	0
400	20250305	142600	46201646	1358	1361	1361	1358	1266
401	20250305	142500	44480370	1369	1365	1369	1362	275
402	20250305	142400	44105453	1365	1365	1365	1365	0
403	20250305	142300	44105453	1365	1365	1365	1365	0
404	20250305	142200	44105453	1365	1365	1365	1365	0
405	20250305	142100	44105453	1365	1365	1365	1365	0
406	20250305	142000	44105453	1365	1366	1366	1365	666
407	20250305	141900	43195731	1366	1366	1366	1366	0
408	20250305	141800	43195731	1366	1366	1366	1366	0
409	20250305	141700	43195731	1366	1366	1366	1366	0
410	20250305	141600	43195731	1366	1366	1366	1366	0
411	20250305	141500	43195731	1366	1366	1366	1366	100
412	20250305	141400	43059131	1369	1369	1369	1369	0
413	20250305	141300	43059131	1369	1369	1369	1369	0
414	20250305	141200	43059131	1369	1369	1369	1369	0
415	20250305	141100	43059131	1369	1369	1369	1369	0
416	20250305	141000	43059131	1369	1369	1369	1369	0
417	20250305	140900	43059131	1369	1369	1369	1369	0
418	20250305	140800	43059131	1369	1369	1369	1369	0
419	20250305	140700	43059131	1369	1369	1369	1369	0
420	20250305	140600	43059131	1369	1369	1369	1369	0
421	20250305	140500	43059131	1369	1369	1369	1369	0
422	20250305	140400	43059131	1369	1369	1369	1369	0
423	20250305	140300	43059131	1369	1369	1369	1369	150
424	20250305	140200	42853781	1369	1369	1369	1369	0
425	20250305	140100	42853781	1369	1369	1369	1369	0
426	20250305	140000	42853781	1369	1369	1369	1369	50
427	20250305	135900	42785331	1370	1370	1370	1370	0
428	20250305	135800	42785331	1370	1370	1370	1370	0
429	20250305	135700	42785331	1370	1370	1370	1370	0
430	20250305	135600	42785331	1370	1370	1370	1370	0
431	20250305	135500	42785331	1370	1370	1370	1370	0
432	20250305	135400	42785331	1370	1370	1370	1370	0
433	20250305	135300	42785331	1370	1370	1370	1370	0
434	20250305	135200	42785331	1370	1370	1370	1370	0
435	20250305	135100	42785331	1370	1370	1370	1370	0
436	20250305	135000	42785331	1370	1370	1370	1370	0
437	20250305	134900	42785331	1370	1370	1370	1370	0
438	20250305	134800	42785331	1370	1370	1370	1370	0
439	20250305	134700	42785331	1370	1370	1370	1370	0
440	20250305	134600	42785331	1370	1370	1370	1370	0
441	20250305	134500	42785331	1370	1370	1370	1370	0
442	20250305	134400	42785331	1370	1370	1370	1370	1
443	20250305	134300	42783961	1370	1370	1370	1370	0
444	20250305	134200	42783961	1370	1370	1370	1370	0
445	20250305	134100	42783961	1370	1370	1370	1370	0
446	20250305	134000	42783961	1370	1370	1370	1370	0
447	20250305	133900	42783961	1370	1370	1370	1370	352
448	20250305	133800	42301721	1370	1370	1370	1370	0
449	20250305	133700	42301721	1370	1365	1370	1365	2
450	20250305	133600	42298986	1365	1365	1365	1365	0
451	20250305	133500	42298986	1365	1365	1365	1365	0
452	20250305	133400	42298986	1365	1365	1365	1365	0
453	20250305	133300	42298986	1365	1365	1365	1365	0
454	20250305	133200	42298986	1365	1365	1365	1365	0
455	20250305	133100	42298986	1365	1365	1365	1365	0
456	20250305	133000	42298986	1365	1365	1365	1365	0
457	20250305	132900	42298986	1365	1365	1365	1365	1
458	20250305	132800	42297621	1366	1366	1366	1366	0
459	20250305	132700	42297621	1366	1366	1366	1366	0
460	20250305	132600	42297621	1366	1366	1366	1366	0
461	20250305	132500	42297621	1366	1366	1366	1366	0
462	20250305	132400	42297621	1366	1366	1366	1366	0
463	20250305	132300	42297621	1366	1366	1366	1366	0
464	20250305	132200	42297621	1366	1366	1366	1366	0
465	20250305	132100	42297621	1366	1366	1366	1366	0
466	20250305	132000	42297621	1366	1366	1366	1366	0
467	20250305	131900	42297621	1366	1366	1366	1366	0
468	20250305	131800	42297621	1366	1366	1366	1366	0
469	20250305	131700	42297621	1366	1366	1366	1366	50
470	20250305	131600	42229321	1366	1366	1366	1366	0
471	20250305	131500	42229321	1366	1366	1366	1366	0
472	20250305	131400	42229321	1366	1366	1366	1366	0
473	20250305	131300	42229321	1366	1369	1369	1366	74
474	20250305	131200	42128068	1370	1370	1370	1370	0
475	20250305	131100	42128068	1370	1370	1370	1370	0
476	20250305	131000	42128068	1370	1370	1370	1370	0
477	20250305	130900	42128068	1370	1370	1370	1370	0
478	20250305	130800	42128068	1370	1370	1370	1370	0
479	20250305	130700	42128068	1370	1370	1370	1370	0
480	20250305	130600	42128068	1370	1370	1370	1370	0
481	20250305	130500	42128068	1370	1370	1370	1370	0
482	20250305	130400	42128068	1370	1369	1370	1369	41
483	20250305	130300	42071938	1369	1368	1369	1368	2
484	20250305	130200	42069201	1368	1368	1368	1368	0
485	20250305	130100	42069201	1368	1368	1368	1368	0
486	20250305	130000	42069201	1368	1368	1368	1368	0
487	20250305	125900	42069201	1368	1369	1369	1368	106
488	20250305	125800	41924094	1366	1366	1366	1366	0
489	20250305	125700	41924094	1366	1366	1366	1366	9
490	20250305	125600	41911800	1362	1362	1362	1362	0
491	20250305	125500	41911800	1362	1362	1362	1362	0
492	20250305	125400	41911800	1362	1362	1362	1362	0
493	20250305	125300	41911800	1362	1362	1362	1362	0
494	20250305	125200	41911800	1362	1362	1362	1362	0
495	20250305	125100	41911800	1362	1362	1362	1362	0
496	20250305	125000	41911800	1362	1362	1362	1362	0
497	20250305	124900	41911800	1362	1362	1362	1362	0
498	20250305	124800	41911800	1362	1362	1362	1362	0
499	20250305	124700	41911800	1362	1362	1362	1362	1
500	20250305	124600	41910438	1369	1369	1369	1369	0
501	20250305	124500	41910438	1369	1369	1369	1369	0
502	20250305	124400	41910438	1369	1369	1369	1369	0
503	20250305	124300	41910438	1369	1369	1369	1369	0
504	20250305	124200	41910438	1369	1369	1369	1369	0
505	20250305	124100	41910438	1369	1369	1369	1369	73
506	20250305	124000	41810501	1369	1369	1369	1369	0
507	20250305	123900	41810501	1369	1368	1369	1368	1217
508	20250305	123800	40144973	1362	1362	1362	1362	0
509	20250305	123700	40144973	1362	1362	1362	1362	0
510	20250305	123600	40144973	1362	1362	1362	1362	0
511	20250305	123500	40144973	1362	1362	1362	1362	0
512	20250305	123400	40144973	1362	1362	1362	1362	0
513	20250305	123300	40144973	1362	1362	1362	1362	99
514	20250305	123200	40010135	1362	1362	1362	1362	0
515	20250305	123100	40010135	1362	1362	1362	1362	0
516	20250305	123000	40010135	1362	1362	1362	1362	47
517	20250305	122900	39946121	1368	1368	1368	1368	0
518	20250305	122800	39946121	1368	1368	1368	1368	0
519	20250305	122700	39946121	1368	1362	1368	1362	2
520	20250305	122600	39943391	1362	1362	1362	1362	1
521	20250305	122500	39942029	1362	1362	1362	1362	100
522	20250305	122400	39805829	1362	1362	1362	1362	0
523	20250305	122300	39805829	1362	1362	1362	1362	0
524	20250305	122200	39805829	1362	1362	1362	1362	242
525	20250305	122100	39476225	1361	1361	1361	1361	0
526	20250305	122000	39476225	1361	1361	1361	1361	120
527	20250305	121900	39312905	1361	1361	1361	1361	3
528	20250305	121800	39308822	1362	1362	1362	1362	0
529	20250305	121700	39308822	1362	1362	1362	1362	0
530	20250305	121600	39308822	1362	1362	1362	1362	311
531	20250305	121500	38885240	1361	1361	1361	1361	90
532	20250305	121400	38762750	1361	1361	1361	1361	0
533	20250305	121300	38762750	1361	1361	1361	1361	0
534	20250305	121200	38762750	1361	1361	1361	1361	0
535	20250305	121100	38762750	1361	1361	1361	1361	2
536	20250305	121000	38760028	1361	1361	1361	1361	0
537	20250305	120900	38760028	1361	1361	1361	1361	0
538	20250305	120800	38760028	1361	1361	1361	1361	0
539	20250305	120700	38760028	1361	1361	1361	1361	100
540	20250305	120600	38623928	1360	1360	1360	1360	0
541	20250305	120500	38623928	1360	1360	1360	1360	0
542	20250305	120400	38623928	1360	1360	1360	1360	197
543	20250305	120300	38356008	1360	1360	1360	1360	60
544	20250305	120200	38274408	1360	1361	1361	1360	360
545	20250305	120100	37784623	1368	1368	1368	1368	6
546	20250305	120000	37776415	1368	1368	1368	1368	0
547	20250305	115900	37776415	1368	1368	1368	1368	0
548	20250305	115800	37776415	1368	1368	1368	1368	0
549	20250305	115700	37776415	1368	1368	1368	1368	0
550	20250305	115600	37776415	1368	1368	1368	1368	0
551	20250305	115500	37776415	1368	1368	1368	1368	0
552	20250305	115400	37776415	1368	1368	1368	1368	0
553	20250305	115300	37776415	1368	1368	1368	1368	0
554	20250305	115200	37776415	1368	1368	1368	1368	1000
555	20250305	115100	36408415	1368	1368	1368	1368	1
556	20250305	115000	36407047	1368	1368	1368	1368	1
557	20250305	114900	36405679	1368	1368	1368	1368	0
558	20250305	114800	36405679	1368	1357	1368	1357	4
559	20250305	114700	36400240	1355	1355	1355	1355	0
560	20250305	114600	36400240	1355	1355	1355	1355	0
561	20250305	114500	36400240	1355	1355	1355	1355	0
562	20250305	114400	36400240	1355	1355	1355	1355	0
563	20250305	114300	36400240	1355	1355	1355	1355	0
564	20250305	114200	36400240	1355	1355	1355	1355	0
565	20250305	114100	36400240	1355	1355	1355	1355	0
566	20250305	114000	36400240	1355	1355	1355	1355	0
567	20250305	113900	36400240	1355	1355	1355	1355	0
568	20250305	113800	36400240	1355	1355	1355	1355	79
569	20250305	113700	36293195	1355	1355	1355	1355	0
570	20250305	113600	36293195	1355	1355	1355	1355	0
571	20250305	113500	36293195	1355	1355	1355	1355	0
572	20250305	113400	36293195	1355	1355	1355	1355	0
573	20250305	113300	36293195	1355	1365	1365	1355	17313
574	20250305	113200	12828317	1364	1364	1364	1364	0
575	20250305	113100	12828317	1364	1364	1364	1364	0
576	20250305	113000	12828317	1364	1370	1370	1364	7
577	20250305	112900	12818742	1369	1369	1369	1369	0
578	20250305	112800	12818742	1369	1369	1369	1369	22
579	20250305	112700	12788624	1369	1369	1369	1369	5
580	20250305	112600	12781779	1370	1370	1370	1370	0
581	20250305	112500	12781779	1370	1363	1370	1363	2
582	20250305	112400	12779046	1363	1363	1363	1363	0
583	20250305	112300	12779046	1363	1363	1363	1363	0
584	20250305	112200	12779046	1363	1363	1363	1363	0
585	20250305	112100	12779046	1363	1363	1363	1363	0
586	20250305	112000	12779046	1363	1363	1363	1363	0
587	20250305	111900	12779046	1363	1363	1363	1363	0
588	20250305	111800	12779046	1363	1363	1363	1363	0
589	20250305	111700	12779046	1363	1363	1363	1363	0
590	20250305	111600	12779046	1363	1363	1363	1363	144
591	20250305	111500	12582774	1363	1363	1363	1363	0
592	20250305	111400	12582774	1363	1363	1363	1363	2
593	20250305	111300	12580048	1359	1359	1359	1359	10
594	20250305	111200	12566458	1359	1359	1359	1359	0
595	20250305	111100	12566458	1359	1359	1359	1359	0
596	20250305	111000	12566458	1359	1359	1359	1359	0
597	20250305	110900	12566458	1359	1359	1359	1359	49
598	20250305	110800	12499867	1359	1359	1359	1359	0
599	20250305	110700	12499867	1359	1359	1359	1359	0
600	20250305	110600	12499867	1359	1359	1359	1359	0
601	20250305	110500	12499867	1359	1359	1359	1359	0
602	20250305	110400	12499867	1359	1359	1359	1359	0
603	20250305	110300	12499867	1359	1359	1359	1359	1
604	20250305	110200	12498508	1355	1355	1355	1355	0
605	20250305	110100	12498508	1355	1355	1355	1355	0
606	20250305	110000	12498508	1355	1355	1355	1355	0
607	20250305	105900	12498508	1355	1355	1355	1355	0
608	20250305	105800	12498508	1355	1355	1355	1355	0
609	20250305	105700	12498508	1355	1355	1355	1355	0
610	20250305	105600	12498508	1355	1355	1355	1355	0
611	20250305	105500	12498508	1355	1355	1355	1355	0
612	20250305	105400	12498508	1355	1355	1355	1355	0
613	20250305	105300	12498508	1355	1355	1355	1355	0
614	20250305	105200	12498508	1355	1355	1355	1355	0
615	20250305	105100	12498508	1355	1355	1355	1355	25
616	20250305	105000	12464633	1360	1360	1360	1360	0
617	20250305	104900	12464633	1360	1360	1360	1360	0
618	20250305	104800	12464633	1360	1360	1360	1360	0
619	20250305	104700	12464633	1360	1360	1360	1360	0
620	20250305	104600	12464633	1360	1360	1360	1360	10
621	20250305	104500	12451033	1363	1363	1363	1363	0
622	20250305	104400	12451033	1363	1363	1363	1363	0
623	20250305	104300	12451033	1363	1363	1363	1363	0
624	20250305	104200	12451033	1363	1363	1363	1363	0
625	20250305	104100	12451033	1363	1363	1363	1363	0
626	20250305	104000	12451033	1363	1363	1363	1363	2
627	20250305	103900	12448307	1363	1353	1363	1353	4
628	20250305	103800	12442885	1354	1354	1363	1354	402
629	20250305	103700	11898568	1353	1353	1353	1353	0
630	20250305	103600	11898568	1353	1353	1353	1353	0
631	20250305	103500	11898568	1353	1353	1353	1353	0
632	20250305	103400	11898568	1353	1353	1353	1353	0
633	20250305	103300	11898568	1353	1354	1354	1353	300
634	20250305	103200	11492518	1353	1353	1353	1353	1582
635	20250305	103100	9352072	1353	1353	1353	1353	0
636	20250305	103000	9352072	1353	1354	1354	1353	290
637	20250305	102900	8959701	1357	1357	1357	1353	621
638	20250305	102800	8119168	1355	1355	1355	1355	10
639	20250305	102700	8105618	1355	1355	1355	1355	0
640	20250305	102600	8105618	1355	1355	1355	1355	0
641	20250305	102500	8105618	1355	1355	1355	1355	3
642	20250305	102400	8101553	1355	1355	1355	1355	0
643	20250305	102300	8101553	1355	1355	1355	1355	0
644	20250305	102200	8101553	1355	1355	1355	1355	29
645	20250305	102100	8062258	1355	1356	1356	1355	348
646	20250305	102000	7590438	1356	1356	1356	1356	6
647	20250305	101900	7582302	1370	1370	1370	1370	0
648	20250305	101800	7582302	1370	1370	1370	1370	0
649	20250305	101700	7582302	1370	1370	1370	1370	0
650	20250305	101600	7582302	1370	1370	1370	1370	0
651	20250305	101500	7582302	1370	1370	1370	1370	0
652	20250305	101400	7582302	1370	1370	1370	1370	0
653	20250305	101300	7582302	1370	1370	1370	1370	0
654	20250305	101200	7582302	1370	1370	1370	1370	0
655	20250305	101100	7582302	1370	1370	1370	1370	0
656	20250305	101000	7582302	1370	1370	1370	1370	0
657	20250305	100900	7582302	1370	1370	1370	1370	1
658	20250305	100800	7580932	1371	1371	1371	1371	0
659	20250305	100700	7580932	1371	1371	1371	1371	0
660	20250305	100600	7580932	1371	1371	1371	1371	0
661	20250305	100500	7580932	1371	1371	1371	1371	0
662	20250305	100400	7580932	1371	1371	1371	1371	0
663	20250305	100300	7580932	1371	1371	1371	1371	0
664	20250305	100200	7580932	1371	1371	1371	1371	0
665	20250305	100100	7580932	1371	1371	1371	1371	11
666	20250305	100000	7565851	1371	1371	1371	1371	0
667	20250305	095900	7565851	1371	1371	1371	1371	10
668	20250305	095800	7552141	1372	1372	1372	1372	100
669	20250305	095700	7414941	1372	1372	1372	1372	0
670	20250305	095600	7414941	1372	1372	1372	1372	0
671	20250305	095500	7414941	1372	1372	1372	1372	6
672	20250305	095400	7406709	1372	1372	1372	1372	21
673	20250305	095300	7377897	1372	1372	1372	1372	0
674	20250305	095200	7377897	1372	1372	1372	1372	10
675	20250305	095100	7364177	1372	1372	1372	1372	0
676	20250305	095000	7364177	1372	1372	1372	1372	0
677	20250305	094900	7364177	1372	1372	1372	1372	0
678	20250305	094800	7364177	1372	1372	1372	1372	0
679	20250305	094700	7364177	1372	1372	1372	1372	0
680	20250305	094600	7364177	1372	1372	1372	1372	0
681	20250305	094500	7364177	1372	1372	1372	1372	8
682	20250305	094400	7353201	1372	1372	1372	1372	1
683	20250305	094300	7351829	1372	1372	1372	1372	0
684	20250305	094200	7351829	1372	1372	1372	1372	0
685	20250305	094100	7351829	1372	1356	1372	1356	4
686	20250305	094000	7346389	1356	1356	1356	1356	0
687	20250305	093900	7346389	1356	1356	1356	1356	0
688	20250305	093800	7346389	1356	1356	1356	1356	0
689	20250305	093700	7346389	1356	1356	1356	1356	0
690	20250305	093600	7346389	1356	1356	1356	1356	0
691	20250305	093500	7346389	1356	1356	1356	1356	0
692	20250305	093400	7346389	1356	1356	1356	1356	0
693	20250305	093300	7346389	1356	1356	1356	1356	0
694	20250305	093200	7346389	1356	1356	1356	1356	0
695	20250305	093100	7346389	1356	1356	1356	1356	4
696	20250305	093000	7340965	1373	1373	1373	1373	100
697	20250305	092900	7203665	1373	1373	1373	1373	0
698	20250305	092800	7203665	1373	1373	1373	1373	20
699	20250305	092700	7176205	1374	1374	1374	1374	0
700	20250305	092600	7176205	1374	1374	1374	1374	0
701	20250305	092500	7176205	1374	1374	1374	1374	0
702	20250305	092400	7176205	1374	1397	1397	1374	154
703	20250305	092300	6964356	1400	1400	1400	1400	1
704	20250305	092200	6962956	1403	1403	1403	1403	0
705	20250305	092100	6962956	1403	1398	1403	1376	45
706	20250305	092000	6900987	1378	1378	1378	1378	0
707	20250305	091900	6900987	1378	1390	1425	1378	2383
708	20250305	091800	3593665	1379	1432	1432	1379	1188
709	20250305	091700	1955360	1436	1459	1459	1435	149
710	20250305	091600	1741382	1374	1374	1374	1374	0
711	20250305	091500	1741382	1374	1374	1374	1374	0
712	20250305	091400	1741382	1374	1369	1374	1369	959
713	20250305	091300	426473	1369	1368	1369	1368	25
714	20250305	091200	392250	1369	1369	1369	1369	0
715	20250305	091100	392250	1369	1369	1369	1369	9
716	20250305	091000	379929	1369	1369	1369	1369	0
717	20250305	090900	379929	1369	1369	1369	1369	1
718	20250305	090800	378560	1349	1349	1349	1349	1
719	20250305	090700	377211	1372	1372	1372	1372	1
720	20250305	090600	375839	1347	1347	1347	1347	0
721	20250305	090500	375839	1347	1347	1347	1347	278
722	20250305	090400	1373	1373	1373	1373	1373	0
723	20250305	090300	1373	1373	1373	1373	1373	0
724	20250305	090200	1373	1373	1373	1373	1373	1
725	20250305	090100	0	1360	1360	1360	1360	0
726	20250305	090000	0	1360	1360	1360	1360	0