KissMeData/263050/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	210700	84848767	1870	1870	1870	1870	798
3	20250304	210600	84848767	1870	1870	1870	1870	0
4	20250304	210500	84848767	1870	1870	1870	1870	0
5	20250304	210400	84848767	1870	1870	1870	1870	0
6	20250304	210300	84848767	1870	1870	1870	1870	0
7	20250304	210200	84848767	1870	1870	1870	1870	0
8	20250304	210100	84848767	1870	1870	1870	1870	0
9	20250304	210000	84848767	1870	1870	1870	1870	0
10	20250304	205900	84848767	1870	1870	1870	1870	0
11	20250304	205800	84848767	1870	1870	1870	1870	0
12	20250304	205700	84848767	1870	1870	1870	1870	0
13	20250304	205600	84848767	1870	1870	1870	1870	0
14	20250304	205500	84848767	1870	1870	1870	1870	0
15	20250304	205400	84848767	1870	1870	1870	1870	0
16	20250304	205300	84848767	1870	1870	1870	1870	0
17	20250304	205200	84848767	1870	1870	1870	1870	0
18	20250304	205100	84848767	1870	1870	1870	1870	0
19	20250304	205000	84848767	1870	1870	1870	1870	0
20	20250304	204900	84848767	1870	1870	1870	1870	0
21	20250304	204800	84848767	1870	1870	1870	1870	0
22	20250304	204700	84848767	1870	1870	1870	1870	0
23	20250304	204600	84848767	1870	1870	1870	1870	0
24	20250304	204500	84848767	1870	1870	1870	1870	0
25	20250304	204400	84848767	1870	1870	1870	1870	0
26	20250304	204300	84848767	1870	1870	1870	1870	0
27	20250304	204200	84848767	1870	1870	1870	1870	0
28	20250304	204100	84848767	1870	1870	1870	1870	0
29	20250304	204000	84848767	1870	1870	1870	1870	0
30	20250304	203900	84848767	1870	1870	1870	1870	0
31	20250304	203800	84848767	1870	1870	1870	1870	0
32	20250304	203700	84848767	1870	1870	1870	1870	798
33	20250304	203600	84848767	1870	1870	1870	1870	0
34	20250304	203500	84848767	1870	1870	1870	1870	0
35	20250304	203400	84848767	1870	1870	1870	1870	0
36	20250304	203300	84848767	1870	1870	1870	1870	0
37	20250304	203200	84848767	1870	1870	1870	1870	0
38	20250304	203100	84848767	1870	1870	1870	1870	0
39	20250304	203000	84848767	1870	1870	1870	1870	0
40	20250304	202900	84848767	1870	1870	1870	1870	0
41	20250304	202800	84848767	1870	1870	1870	1870	0
42	20250304	202700	84848767	1870	1870	1870	1870	0
43	20250304	202600	84848767	1870	1870	1870	1870	0
44	20250304	202500	84848767	1870	1870	1870	1870	0
45	20250304	202400	84848767	1870	1870	1870	1870	0
46	20250304	202300	84848767	1870	1870	1870	1870	0
47	20250304	202200	84848767	1870	1870	1870	1870	0
48	20250304	202100	84848767	1870	1870	1870	1870	0
49	20250304	202000	84848767	1870	1870	1870	1870	0
50	20250304	201900	84848767	1870	1870	1870	1870	0
51	20250304	201800	84848767	1870	1870	1870	1870	0
52	20250304	201700	84848767	1870	1870	1870	1870	0
53	20250304	201600	84848767	1870	1870	1870	1870	0
54	20250304	201500	84848767	1870	1870	1870	1870	0
55	20250304	201400	84848767	1870	1870	1870	1870	0
56	20250304	201300	84848767	1870	1870	1870	1870	0
57	20250304	201200	84848767	1870	1870	1870	1870	0
58	20250304	201100	84848767	1870	1870	1870	1870	0
59	20250304	201000	84848767	1870	1870	1870	1870	0
60	20250304	200900	84848767	1870	1870	1870	1870	0
61	20250304	200800	84848767	1870	1870	1870	1870	0
62	20250304	200700	84848767	1870	1870	1870	1870	798
63	20250304	200600	84848767	1870	1870	1870	1870	0
64	20250304	200500	84848767	1870	1870	1870	1870	0
65	20250304	200400	84848767	1870	1870	1870	1870	0
66	20250304	200300	84848767	1870	1870	1870	1870	0
67	20250304	200200	84848767	1870	1870	1870	1870	0
68	20250304	200100	84848767	1870	1870	1870	1870	0
69	20250304	200000	84848767	1870	1870	1870	1870	0
70	20250304	195900	84848767	1870	1870	1870	1870	0
71	20250304	195800	84848767	1870	1870	1870	1870	0
72	20250304	195700	84848767	1870	1870	1870	1870	0
73	20250304	195600	84848767	1870	1870	1870	1870	0
74	20250304	195500	84848767	1870	1870	1870	1870	0
75	20250304	195400	84848767	1870	1870	1870	1870	0
76	20250304	195300	84848767	1870	1870	1870	1870	0
77	20250304	195200	84848767	1870	1870	1870	1870	0
78	20250304	195100	84848767	1870	1870	1870	1870	0
79	20250304	195000	84848767	1870	1870	1870	1870	0
80	20250304	194900	84848767	1870	1870	1870	1870	0
81	20250304	194800	84848767	1870	1870	1870	1870	0
82	20250304	194700	84848767	1870	1870	1870	1870	0
83	20250304	194600	84848767	1870	1870	1870	1870	0
84	20250304	194500	84848767	1870	1870	1870	1870	0
85	20250304	194400	84848767	1870	1870	1870	1870	0
86	20250304	194300	84848767	1870	1870	1870	1870	0
87	20250304	194200	84848767	1870	1870	1870	1870	0
88	20250304	194100	84848767	1870	1870	1870	1870	0
89	20250304	194000	84848767	1870	1870	1870	1870	0
90	20250304	193900	84848767	1870	1870	1870	1870	0
91	20250304	193800	84848767	1870	1870	1870	1870	0
92	20250304	193700	84848767	1870	1870	1870	1870	798
93	20250304	193600	84848767	1870	1870	1870	1870	0
94	20250304	193500	84848767	1870	1870	1870	1870	0
95	20250304	193400	84848767	1870	1870	1870	1870	0
96	20250304	193300	84848767	1870	1870	1870	1870	0
97	20250304	193200	84848767	1870	1870	1870	1870	0
98	20250304	193100	84848767	1870	1870	1870	1870	0
99	20250304	193000	84848767	1870	1870	1870	1870	0
100	20250304	192900	84848767	1870	1870	1870	1870	0
101	20250304	192800	84848767	1870	1870	1870	1870	0
102	20250304	192700	84848767	1870	1870	1870	1870	0
103	20250304	192600	84848767	1870	1870	1870	1870	0
104	20250304	192500	84848767	1870	1870	1870	1870	0
105	20250304	192400	84848767	1870	1870	1870	1870	0
106	20250304	192300	84848767	1870	1870	1870	1870	0
107	20250304	192200	84848767	1870	1870	1870	1870	0
108	20250304	192100	84848767	1870	1870	1870	1870	0
109	20250304	192000	84848767	1870	1870	1870	1870	0
110	20250304	191900	84848767	1870	1870	1870	1870	0
111	20250304	191800	84848767	1870	1870	1870	1870	0
112	20250304	191700	84848767	1870	1870	1870	1870	0
113	20250304	191600	84848767	1870	1870	1870	1870	0
114	20250304	191500	84848767	1870	1870	1870	1870	0
115	20250304	191400	84848767	1870	1870	1870	1870	0
116	20250304	191300	84848767	1870	1870	1870	1870	0
117	20250304	191200	84848767	1870	1870	1870	1870	0
118	20250304	191100	84848767	1870	1870	1870	1870	0
119	20250304	191000	84848767	1870	1870	1870	1870	0
120	20250304	190900	84848767	1870	1870	1870	1870	0
121	20250304	190800	84848767	1870	1870	1870	1870	0
122	20250304	190700	84848767	1870	1870	1870	1870	798
123	20250304	190600	84848767	1870	1870	1870	1870	0
124	20250304	190500	84848767	1870	1870	1870	1870	0
125	20250304	190400	84848767	1870	1870	1870	1870	0
126	20250304	190300	84848767	1870	1870	1870	1870	0
127	20250304	190200	84848767	1870	1870	1870	1870	0
128	20250304	190100	84848767	1870	1870	1870	1870	0
129	20250304	190000	84848767	1870	1870	1870	1870	0
130	20250304	185900	84848767	1870	1870	1870	1870	0
131	20250304	185800	84848767	1870	1870	1870	1870	0
132	20250304	185700	84848767	1870	1870	1870	1870	0
133	20250304	185600	84848767	1870	1870	1870	1870	0
134	20250304	185500	84848767	1870	1870	1870	1870	0
135	20250304	185400	84848767	1870	1870	1870	1870	0
136	20250304	185300	84848767	1870	1870	1870	1870	0
137	20250304	185200	84848767	1870	1870	1870	1870	0
138	20250304	185100	84848767	1870	1870	1870	1870	0
139	20250304	185000	84848767	1870	1870	1870	1870	0
140	20250304	184900	84848767	1870	1870	1870	1870	0
141	20250304	184800	84848767	1870	1870	1870	1870	0
142	20250304	184700	84848767	1870	1870	1870	1870	0
143	20250304	184600	84848767	1870	1870	1870	1870	0
144	20250304	184500	84848767	1870	1870	1870	1870	0
145	20250304	184400	84848767	1870	1870	1870	1870	0
146	20250304	184300	84848767	1870	1870	1870	1870	0
147	20250304	184200	84848767	1870	1870	1870	1870	0
148	20250304	184100	84848767	1870	1870	1870	1870	0
149	20250304	184000	84848767	1870	1870	1870	1870	0
150	20250304	183900	84848767	1870	1870	1870	1870	0
151	20250304	183800	84848767	1870	1870	1870	1870	0
152	20250304	183700	84848767	1870	1870	1870	1870	798
153	20250304	183600	84848767	1870	1870	1870	1870	0
154	20250304	183500	84848767	1870	1870	1870	1870	0
155	20250304	183400	84848767	1870	1870	1870	1870	0
156	20250304	183300	84848767	1870	1870	1870	1870	0
157	20250304	183200	84848767	1870	1870	1870	1870	0
158	20250304	183100	84848767	1870	1870	1870	1870	0
159	20250304	183000	84848767	1870	1870	1870	1870	0
160	20250304	182900	84848767	1870	1870	1870	1870	0
161	20250304	182800	84848767	1870	1870	1870	1870	0
162	20250304	182700	84848767	1870	1870	1870	1870	0
163	20250304	182600	84848767	1870	1870	1870	1870	0
164	20250304	182500	84848767	1870	1870	1870	1870	0
165	20250304	182400	84848767	1870	1870	1870	1870	0
166	20250304	182300	84848767	1870	1870	1870	1870	0
167	20250304	182200	84848767	1870	1870	1870	1870	0
168	20250304	182100	84848767	1870	1870	1870	1870	0
169	20250304	182000	84848767	1870	1870	1870	1870	0
170	20250304	181900	84848767	1870	1870	1870	1870	0
171	20250304	181800	84848767	1870	1870	1870	1870	0
172	20250304	181700	84848767	1870	1870	1870	1870	0
173	20250304	181600	84848767	1870	1870	1870	1870	0
174	20250304	181500	84848767	1870	1870	1870	1870	0
175	20250304	181400	84848767	1870	1870	1870	1870	0
176	20250304	181300	84848767	1870	1870	1870	1870	0
177	20250304	181200	84848767	1870	1870	1870	1870	0
178	20250304	181100	84848767	1870	1870	1870	1870	0
179	20250304	181000	84848767	1870	1870	1870	1870	0
180	20250304	180900	84848767	1870	1870	1870	1870	0
181	20250304	180800	84848767	1870	1870	1870	1870	0
182	20250304	180700	84848767	1870	1870	1870	1870	798
183	20250304	180600	84848767	1870	1870	1870	1870	0
184	20250304	180500	84848767	1870	1870	1870	1870	0
185	20250304	180400	84848767	1870	1870	1870	1870	0
186	20250304	180300	84848767	1870	1870	1870	1870	0
187	20250304	180200	84848767	1870	1870	1870	1870	0
188	20250304	180100	84848767	1870	1870	1870	1870	0
189	20250304	180000	84848767	1870	1870	1870	1870	0
190	20250304	175900	84848767	1870	1870	1870	1870	0
191	20250304	175800	84848767	1870	1870	1870	1870	0
192	20250304	175700	84848767	1870	1870	1870	1870	0
193	20250304	175600	84848767	1870	1870	1870	1870	0
194	20250304	175500	84848767	1870	1870	1870	1870	0
195	20250304	175400	84848767	1870	1870	1870	1870	0
196	20250304	175300	84848767	1870	1870	1870	1870	0
197	20250304	175200	84848767	1870	1870	1870	1870	0
198	20250304	175100	84848767	1870	1870	1870	1870	0
199	20250304	175000	84848767	1870	1870	1870	1870	0
200	20250304	174900	84848767	1870	1870	1870	1870	0
201	20250304	174800	84848767	1870	1870	1870	1870	0
202	20250304	174700	84848767	1870	1870	1870	1870	0
203	20250304	174600	84848767	1870	1870	1870	1870	0
204	20250304	174500	84848767	1870	1870	1870	1870	0
205	20250304	174400	84848767	1870	1870	1870	1870	0
206	20250304	174300	84848767	1870	1870	1870	1870	0
207	20250304	174200	84848767	1870	1870	1870	1870	0
208	20250304	174100	84848767	1870	1870	1870	1870	0
209	20250304	174000	84848767	1870	1870	1870	1870	0
210	20250304	173900	84848767	1870	1870	1870	1870	0
211	20250304	173800	84848767	1870	1870	1870	1870	0
212	20250304	173700	84848767	1870	1870	1870	1870	798
213	20250304	173600	84848767	1870	1870	1870	1870	0
214	20250304	173500	84848767	1870	1870	1870	1870	0
215	20250304	173400	84848767	1870	1870	1870	1870	0
216	20250304	173300	84848767	1870	1870	1870	1870	0
217	20250304	173200	84848767	1870	1870	1870	1870	0
218	20250304	173100	84848767	1870	1870	1870	1870	0
219	20250304	173000	84848767	1870	1870	1870	1870	0
220	20250304	172900	84848767	1870	1870	1870	1870	0
221	20250304	172800	84848767	1870	1870	1870	1870	0
222	20250304	172700	84848767	1870	1870	1870	1870	0
223	20250304	172600	84848767	1870	1870	1870	1870	0
224	20250304	172500	84848767	1870	1870	1870	1870	0
225	20250304	172400	84848767	1870	1870	1870	1870	0
226	20250304	172300	84848767	1870	1870	1870	1870	0
227	20250304	172200	84848767	1870	1870	1870	1870	0
228	20250304	172100	84848767	1870	1870	1870	1870	0
229	20250304	172000	84848767	1870	1870	1870	1870	0
230	20250304	171900	84848767	1870	1870	1870	1870	0
231	20250304	171800	84848767	1870	1870	1870	1870	0
232	20250304	171700	84848767	1870	1870	1870	1870	0
233	20250304	171600	84848767	1870	1870	1870	1870	0
234	20250304	171500	84848767	1870	1870	1870	1870	0
235	20250304	171400	84848767	1870	1870	1870	1870	0
236	20250304	171300	84848767	1870	1870	1870	1870	0
237	20250304	171200	84848767	1870	1870	1870	1870	0
238	20250304	171100	84848767	1870	1870	1870	1870	0
239	20250304	171000	84848767	1870	1870	1870	1870	0
240	20250304	170900	84848767	1870	1870	1870	1870	0
241	20250304	170800	84848767	1870	1870	1870	1870	0
242	20250304	170700	84848767	1870	1870	1870	1870	798
243	20250304	170600	84848767	1870	1870	1870	1870	0
244	20250304	170500	84848767	1870	1870	1870	1870	0
245	20250304	170400	84848767	1870	1870	1870	1870	0
246	20250304	170300	84848767	1870	1870	1870	1870	0
247	20250304	170200	84848767	1870	1870	1870	1870	0
248	20250304	170100	84848767	1870	1870	1870	1870	0
249	20250304	170000	84848767	1870	1870	1870	1870	0
250	20250304	165900	84848767	1870	1870	1870	1870	0
251	20250304	165800	84848767	1870	1870	1870	1870	0
252	20250304	165700	84848767	1870	1870	1870	1870	0
253	20250304	165600	84848767	1870	1870	1870	1870	0
254	20250304	165500	84848767	1870	1870	1870	1870	0
255	20250304	165400	84848767	1870	1870	1870	1870	0
256	20250304	165300	84848767	1870	1870	1870	1870	0
257	20250304	165200	84848767	1870	1870	1870	1870	0
258	20250304	165100	84848767	1870	1870	1870	1870	0
259	20250304	165000	84848767	1870	1870	1870	1870	0
260	20250304	164900	84848767	1870	1870	1870	1870	0
261	20250304	164800	84848767	1870	1870	1870	1870	0
262	20250304	164700	84848767	1870	1870	1870	1870	0
263	20250304	164600	84848767	1870	1870	1870	1870	0
264	20250304	164500	84848767	1870	1870	1870	1870	0
265	20250304	164400	84848767	1870	1870	1870	1870	0
266	20250304	164300	84848767	1870	1870	1870	1870	0
267	20250304	164200	84848767	1870	1870	1870	1870	0
268	20250304	164100	84848767	1870	1870	1870	1870	0
269	20250304	164000	84848767	1870	1870	1870	1870	0
270	20250304	163900	84848767	1870	1870	1870	1870	0
271	20250304	163800	84848767	1870	1870	1870	1870	0
272	20250304	163700	84848767	1870	1870	1870	1870	798
273	20250304	163600	84848767	1870	1870	1870	1870	0
274	20250304	163500	84848767	1870	1870	1870	1870	0
275	20250304	163400	84848767	1870	1870	1870	1870	0
276	20250304	163300	84848767	1870	1870	1870	1870	0
277	20250304	163200	84848767	1870	1870	1870	1870	0
278	20250304	163100	84848767	1870	1870	1870	1870	0
279	20250304	163000	84848767	1870	1870	1870	1870	0
280	20250304	162900	84848767	1870	1870	1870	1870	0
281	20250304	162800	84848767	1870	1870	1870	1870	0
282	20250304	162700	84848767	1870	1870	1870	1870	0
283	20250304	162600	84848767	1870	1870	1870	1870	0
284	20250304	162500	84848767	1870	1870	1870	1870	0
285	20250304	162400	84848767	1870	1870	1870	1870	0
286	20250304	162300	84848767	1870	1870	1870	1870	0
287	20250304	162200	84848767	1870	1870	1870	1870	0
288	20250304	162100	84848767	1870	1870	1870	1870	0
289	20250304	162000	84848767	1870	1870	1870	1870	0
290	20250304	161900	84848767	1870	1870	1870	1870	0
291	20250304	161800	84848767	1870	1870	1870	1870	0
292	20250304	161700	84848767	1870	1870	1870	1870	0
293	20250304	161600	84848767	1870	1870	1870	1870	0
294	20250304	161500	84848767	1870	1870	1870	1870	0
295	20250304	161400	84848767	1870	1870	1870	1870	0
296	20250304	161300	84848767	1870	1870	1870	1870	0
297	20250304	161200	84848767	1870	1870	1870	1870	0
298	20250304	161100	84848767	1870	1870	1870	1870	0
299	20250304	161000	84848767	1870	1870	1870	1870	0
300	20250304	160900	84848767	1870	1870	1870	1870	0
301	20250304	160800	84848767	1870	1870	1870	1870	0
302	20250304	160700	84848767	1870	1870	1870	1870	798
303	20250304	160600	84848767	1870	1870	1870	1870	0
304	20250304	160500	84848767	1870	1870	1870	1870	0
305	20250304	160400	84848767	1870	1870	1870	1870	0
306	20250304	160300	84848767	1870	1870	1870	1870	0
307	20250304	160200	84848767	1870	1870	1870	1870	0
308	20250304	160100	84848767	1870	1870	1870	1870	0
309	20250304	160000	84848767	1870	1870	1870	1870	0
310	20250304	155900	84848767	1870	1870	1870	1870	0
311	20250304	155800	84848767	1870	1870	1870	1870	0
312	20250304	155700	84848767	1870	1870	1870	1870	0
313	20250304	155600	84848767	1870	1870	1870	1870	0
314	20250304	155500	84848767	1870	1870	1870	1870	0
315	20250304	155400	84848767	1870	1870	1870	1870	0
316	20250304	155300	84848767	1870	1870	1870	1870	0
317	20250304	155200	84848767	1870	1870	1870	1870	0
318	20250304	155100	84848767	1870	1870	1870	1870	0
319	20250304	155000	84848767	1870	1870	1870	1870	0
320	20250304	154900	84848767	1870	1870	1870	1870	0
321	20250304	154800	84848767	1870	1870	1870	1870	0
322	20250304	154700	84848767	1870	1870	1870	1870	0
323	20250304	154600	84848767	1870	1870	1870	1870	0
324	20250304	154500	84848767	1870	1870	1870	1870	0
325	20250304	154400	84848767	1870	1870	1870	1870	0
326	20250304	154300	84848767	1870	1870	1870	1870	0
327	20250304	154200	84848767	1870	1870	1870	1870	0
328	20250304	154100	84848767	1870	1870	1870	1870	0
329	20250304	154000	84848767	1870	1870	1870	1870	0
330	20250304	153900	84848767	1870	1870	1870	1870	0
331	20250304	153800	84848767	1870	1870	1870	1870	0
332	20250304	153700	84848767	1870	1870	1870	1870	798
333	20250304	153600	84848767	1870	1870	1870	1870	0
334	20250304	153500	84848767	1870	1870	1870	1870	0
335	20250304	153400	84848767	1870	1870	1870	1870	0
336	20250304	153300	84848767	1870	1870	1870	1870	0
337	20250304	153200	84848767	1870	1870	1870	1870	0
338	20250304	153100	84848767	1870	1870	1870	1870	0
339	20250304	153000	84848767	1870	1870	1870	1870	798
340	20250304	152900	83356507	1860	1860	1860	1860	0
341	20250304	152800	83356507	1860	1860	1860	1860	0
342	20250304	152700	83356507	1860	1860	1860	1860	0
343	20250304	152600	83356507	1860	1860	1860	1860	0
344	20250304	152500	83356507	1860	1860	1860	1860	0
345	20250304	152400	83356507	1860	1860	1860	1860	0
346	20250304	152300	83356507	1860	1860	1860	1860	0
347	20250304	152200	83356507	1860	1860	1860	1860	0
348	20250304	152100	83356507	1860	1860	1860	1860	0
349	20250304	152000	83356507	1860	1860	1860	1860	0
350	20250304	151900	83356507	1860	1861	1861	1860	64
351	20250304	151800	83237466	1866	1866	1866	1866	0
352	20250304	151700	83237466	1866	1866	1866	1866	128
353	20250304	151600	82998618	1867	1867	1867	1867	0
354	20250304	151500	82998618	1867	1867	1867	1867	0
355	20250304	151400	82998618	1867	1867	1867	1867	0
356	20250304	151300	82998618	1867	1860	1867	1860	16
357	20250304	151200	82968824	1867	1867	1867	1867	0
358	20250304	151100	82968824	1867	1866	1867	1866	3
359	20250304	151000	82963225	1861	1867	1867	1861	7
360	20250304	150900	82950180	1867	1867	1867	1867	8
361	20250304	150800	82935244	1867	1865	1867	1865	1365
362	20250304	150700	80387372	1853	1853	1853	1853	1
363	20250304	150600	80385519	1866	1866	1866	1866	0
364	20250304	150500	80385519	1866	1866	1866	1866	0
365	20250304	150400	80385519	1866	1866	1866	1866	3
366	20250304	150300	80379921	1851	1864	1864	1850	1942
367	20250304	150200	76786517	1865	1866	1866	1865	2
368	20250304	150100	76782786	1867	1867	1867	1867	1
369	20250304	150000	76780919	1875	1875	1875	1875	0
370	20250304	145900	76780919	1875	1875	1875	1875	0
371	20250304	145800	76780919	1875	1875	1875	1875	0
372	20250304	145700	76780919	1875	1875	1875	1875	0
373	20250304	145600	76780919	1875	1875	1875	1875	0
374	20250304	145500	76780919	1875	1875	1875	1875	0
375	20250304	145400	76780919	1875	1875	1875	1875	0
376	20250304	145300	76780919	1875	1875	1875	1875	0
377	20250304	145200	76780919	1875	1863	1875	1863	256
378	20250304	145100	76303919	1874	1874	1874	1874	0
379	20250304	145000	76303919	1874	1874	1874	1874	1
380	20250304	144900	76302045	1874	1874	1874	1874	0
381	20250304	144800	76302045	1874	1874	1874	1874	0
382	20250304	144700	76302045	1874	1874	1874	1874	0
383	20250304	144600	76302045	1874	1874	1874	1874	0
384	20250304	144500	76302045	1874	1874	1874	1874	100
385	20250304	144400	76114645	1874	1874	1874	1874	0
386	20250304	144300	76114645	1874	1874	1874	1874	0
387	20250304	144200	76114645	1874	1874	1874	1874	0
388	20250304	144100	76114645	1874	1874	1874	1874	0
389	20250304	144000	76114645	1874	1874	1874	1874	0
390	20250304	143900	76114645	1874	1874	1874	1874	0
391	20250304	143800	76114645	1874	1874	1874	1874	0
392	20250304	143700	76114645	1874	1874	1874	1874	0
393	20250304	143600	76114645	1874	1874	1874	1874	0
394	20250304	143500	76114645	1874	1874	1874	1874	0
395	20250304	143400	76114645	1874	1874	1874	1874	0
396	20250304	143300	76114645	1874	1874	1874	1874	0
397	20250304	143200	76114645	1874	1874	1874	1874	0
398	20250304	143100	76114645	1874	1874	1874	1874	0
399	20250304	143000	76114645	1874	1874	1874	1874	0
400	20250304	142900	76114645	1874	1874	1874	1874	0
401	20250304	142800	76114645	1874	1874	1874	1874	0
402	20250304	142700	76114645	1874	1874	1874	1874	0
403	20250304	142600	76114645	1874	1874	1874	1874	0
404	20250304	142500	76114645	1874	1874	1874	1874	0
405	20250304	142400	76114645	1874	1874	1874	1874	2
406	20250304	142300	76110897	1874	1874	1874	1874	0
407	20250304	142200	76110897	1874	1874	1874	1874	0
408	20250304	142100	76110897	1874	1874	1874	1874	20
409	20250304	142000	76073417	1874	1874	1874	1874	0
410	20250304	141900	76073417	1874	1875	1875	1874	36
411	20250304	141800	76005949	1875	1875	1875	1875	0
412	20250304	141700	76005949	1875	1875	1875	1875	2
413	20250304	141600	76002199	1875	1872	1875	1872	10
414	20250304	141500	75983465	1838	1838	1838	1838	0
415	20250304	141400	75983465	1838	1860	1860	1838	200
416	20250304	141300	75613739	1874	1874	1874	1874	0
417	20250304	141200	75613739	1874	1874	1874	1874	0
418	20250304	141100	75613739	1874	1874	1874	1874	2
419	20250304	141000	75609991	1875	1860	1875	1858	34
420	20250304	140900	75546661	1858	1858	1858	1858	0
421	20250304	140800	75546661	1858	1858	1858	1858	1
422	20250304	140700	75544803	1872	1872	1872	1872	119
423	20250304	140600	75322035	1872	1872	1872	1872	150
424	20250304	140500	75041235	1874	1874	1874	1874	0
425	20250304	140400	75041235	1874	1874	1874	1874	0
426	20250304	140300	75041235	1874	1874	1874	1874	0
427	20250304	140200	75041235	1874	1874	1874	1874	0
428	20250304	140100	75041235	1874	1874	1874	1874	0
429	20250304	140000	75041235	1874	1874	1874	1874	0
430	20250304	135900	75041235	1874	1874	1874	1874	0
431	20250304	135800	75041235	1874	1874	1874	1874	1
432	20250304	135700	75039361	1874	1874	1874	1874	0
433	20250304	135600	75039361	1874	1874	1874	1874	0
434	20250304	135500	75039361	1874	1874	1874	1874	0
435	20250304	135400	75039361	1874	1874	1874	1874	0
436	20250304	135300	75039361	1874	1874	1874	1874	0
437	20250304	135200	75039361	1874	1874	1874	1874	0
438	20250304	135100	75039361	1874	1874	1874	1874	0
439	20250304	135000	75039361	1874	1874	1874	1874	0
440	20250304	134900	75039361	1874	1874	1874	1874	0
441	20250304	134800	75039361	1874	1874	1874	1874	10
442	20250304	134700	75020621	1874	1874	1874	1874	20
443	20250304	134600	74983141	1874	1874	1874	1874	0
444	20250304	134500	74983141	1874	1874	1874	1874	0
445	20250304	134400	74983141	1874	1874	1874	1874	0
446	20250304	134300	74983141	1874	1874	1874	1874	0
447	20250304	134200	74983141	1874	1874	1874	1874	0
448	20250304	134100	74983141	1874	1874	1874	1874	0
449	20250304	134000	74983141	1874	1874	1874	1874	0
450	20250304	133900	74983141	1874	1874	1874	1874	0
451	20250304	133800	74983141	1874	1874	1874	1874	0
452	20250304	133700	74983141	1874	1874	1874	1874	0
453	20250304	133600	74983141	1874	1874	1874	1874	0
454	20250304	133500	74983141	1874	1874	1874	1874	0
455	20250304	133400	74983141	1874	1874	1874	1874	0
456	20250304	133300	74983141	1874	1874	1874	1874	0
457	20250304	133200	74983141	1874	1874	1874	1874	0
458	20250304	133100	74983141	1874	1874	1874	1874	0
459	20250304	133000	74983141	1874	1874	1874	1874	0
460	20250304	132900	74983141	1874	1874	1874	1874	0
461	20250304	132800	74983141	1874	1874	1874	1874	2
462	20250304	132700	74979393	1874	1874	1874	1874	0
463	20250304	132600	74979393	1874	1874	1874	1874	0
464	20250304	132500	74979393	1874	1874	1874	1874	0
465	20250304	132400	74979393	1874	1874	1874	1874	2
466	20250304	132300	74975645	1865	1865	1865	1865	370
467	20250304	132200	74285595	1868	1868	1868	1868	135
468	20250304	132100	74033415	1868	1868	1868	1855	516
469	20250304	132000	73069657	1867	1867	1867	1867	67
470	20250304	131900	72944568	1867	1867	1867	1867	1
471	20250304	131800	72942701	1866	1863	1866	1863	2495
472	20250304	131700	68288975	1864	1858	1864	1858	2999
473	20250304	131600	62702228	1858	1858	1858	1858	1
474	20250304	131500	62700370	1858	1858	1858	1858	0
475	20250304	131400	62700370	1858	1858	1858	1858	0
476	20250304	131300	62700370	1858	1858	1858	1858	2
477	20250304	131200	62696654	1850	1850	1850	1850	0
478	20250304	131100	62696654	1850	1850	1850	1850	0
479	20250304	131000	62696654	1850	1850	1850	1850	0
480	20250304	130900	62696654	1850	1850	1850	1850	0
481	20250304	130800	62696654	1850	1850	1850	1850	0
482	20250304	130700	62696654	1850	1850	1850	1850	1
483	20250304	130600	62694804	1858	1858	1858	1858	0
484	20250304	130500	62694804	1858	1858	1858	1858	1
485	20250304	130400	62692946	1858	1858	1858	1858	3
486	20250304	130300	62687372	1857	1857	1857	1857	49
487	20250304	130200	62596379	1857	1857	1857	1857	0
488	20250304	130100	62596379	1857	1857	1857	1857	0
489	20250304	130000	62596379	1857	1857	1857	1857	4
490	20250304	125900	62588951	1858	1858	1858	1858	0
491	20250304	125800	62588951	1858	1858	1858	1858	0
492	20250304	125700	62588951	1858	1858	1858	1858	0
493	20250304	125600	62588951	1858	1858	1858	1858	15
494	20250304	125500	62561081	1863	1863	1863	1863	0
495	20250304	125400	62561081	1863	1863	1863	1863	0
496	20250304	125300	62561081	1863	1863	1863	1863	0
497	20250304	125200	62561081	1863	1863	1863	1863	2
498	20250304	125100	62557355	1863	1841	1864	1841	400
499	20250304	125000	61820406	1842	1836	1842	1836	30
500	20250304	124900	61765198	1842	1834	1842	1833	70
501	20250304	124800	61636693	1834	1836	1836	1834	370
502	20250304	124700	60957597	1842	1840	1842	1840	4
503	20250304	124600	60950233	1854	1854	1854	1854	0
504	20250304	124500	60950233	1854	1854	1854	1854	0
505	20250304	124400	60950233	1854	1850	1854	1850	6
506	20250304	124300	60939119	1857	1857	1857	1857	0
507	20250304	124200	60939119	1857	1854	1857	1854	11
508	20250304	124100	60918709	1858	1858	1858	1858	2
509	20250304	124000	60914993	1857	1840	1859	1836	1612
510	20250304	123900	57950913	1840	1837	1840	1837	25
511	20250304	123800	57904957	1837	1840	1841	1837	1126
512	20250304	123700	55833139	1841	1844	1848	1841	1522
513	20250304	123600	53031021	1841	1841	1841	1841	0
514	20250304	123500	53031021	1841	1854	1854	1841	2723
515	20250304	123400	48004760	1851	1858	1863	1851	125
516	20250304	123300	47773225	1857	1853	1857	1853	245
517	20250304	123200	47318279	1853	1854	1854	1853	167
518	20250304	123100	47008827	1853	1854	1854	1853	284
519	20250304	123000	46482544	1853	1854	1854	1853	73
520	20250304	122900	46347203	1861	1861	1861	1861	10
521	20250304	122800	46328593	1854	1854	1854	1854	385
522	20250304	122700	45614803	1854	1854	1854	1854	500
523	20250304	122600	44687803	1861	1861	1861	1861	0
524	20250304	122500	44687803	1861	1861	1861	1861	0
525	20250304	122400	44687803	1861	1861	1861	1861	0
526	20250304	122300	44687803	1861	1854	1861	1853	28
527	20250304	122200	44635892	1861	1861	1861	1861	0
528	20250304	122100	44635892	1861	1855	1863	1854	42
529	20250304	122000	44557774	1862	1862	1862	1862	0
530	20250304	121900	44557774	1862	1862	1862	1862	0
531	20250304	121800	44557774	1862	1854	1862	1854	12
532	20250304	121700	44535475	1853	1853	1853	1853	12
533	20250304	121600	44513239	1853	1853	1853	1853	0
534	20250304	121500	44513239	1853	1854	1854	1853	14
535	20250304	121400	44487284	1855	1855	1855	1855	1
536	20250304	121300	44485429	1856	1856	1856	1856	50
537	20250304	121200	44392629	1855	1855	1855	1855	0
538	20250304	121100	44392629	1855	1855	1855	1855	1
539	20250304	121000	44390774	1854	1855	1866	1853	112
540	20250304	120900	44183099	1854	1856	1858	1853	29
541	20250304	120800	44129233	1858	1855	1858	1855	4
542	20250304	120700	44121807	1858	1858	1858	1858	54
543	20250304	120600	44021475	1860	1855	1860	1855	2260
544	20250304	120500	39829170	1855	1859	1859	1855	1100
545	20250304	120400	37788059	1859	1859	1859	1859	0
546	20250304	120300	37788059	1859	1860	1860	1859	52
547	20250304	120200	37691340	1860	1860	1860	1860	30
548	20250304	120100	37635540	1861	1861	1861	1861	5
549	20250304	120000	37626235	1867	1867	1867	1867	0
550	20250304	115900	37626235	1867	1867	1867	1867	0
551	20250304	115800	37626235	1867	1867	1867	1867	0
552	20250304	115700	37626235	1867	1867	1867	1867	0
553	20250304	115600	37626235	1867	1867	1867	1867	10
554	20250304	115500	37607565	1867	1867	1867	1867	0
555	20250304	115400	37607565	1867	1867	1867	1867	0
556	20250304	115300	37607565	1867	1867	1867	1867	0
557	20250304	115200	37607565	1867	1867	1867	1867	0
558	20250304	115100	37607565	1867	1867	1867	1867	2
559	20250304	115000	37603831	1867	1864	1867	1861	9
560	20250304	114900	37587052	1863	1863	1863	1863	0
561	20250304	114800	37587052	1863	1863	1863	1863	0
562	20250304	114700	37587052	1863	1863	1863	1863	0
563	20250304	114600	37587052	1863	1857	1863	1857	630
564	20250304	114500	36413572	1857	1857	1857	1857	66
565	20250304	114400	36291010	1859	1859	1859	1859	0
566	20250304	114300	36291010	1859	1859	1859	1859	0
567	20250304	114200	36291010	1859	1859	1859	1859	0
568	20250304	114100	36291010	1859	1859	1859	1859	0
569	20250304	114000	36291010	1859	1859	1859	1859	1
570	20250304	113900	36289151	1867	1867	1867	1867	0
571	20250304	113800	36289151	1867	1867	1867	1867	6
572	20250304	113700	36277949	1857	1857	1857	1857	0
573	20250304	113600	36277949	1857	1858	1858	1857	765
574	20250304	113500	34857016	1867	1867	1867	1867	0
575	20250304	113400	34857016	1867	1867	1867	1867	0
576	20250304	113300	34857016	1867	1867	1867	1867	0
577	20250304	113200	34857016	1867	1867	1867	1867	0
578	20250304	113100	34857016	1867	1858	1867	1858	14
579	20250304	113000	34830938	1868	1868	1868	1868	0
580	20250304	112900	34830938	1868	1858	1868	1858	3
581	20250304	112800	34825344	1858	1858	1858	1858	0
582	20250304	112700	34825344	1858	1868	1868	1858	133
583	20250304	112600	34577274	1868	1865	1868	1865	106
584	20250304	112500	34379569	1868	1868	1868	1868	0
585	20250304	112400	34379569	1868	1868	1868	1868	0
586	20250304	112300	34379569	1868	1868	1868	1868	0
587	20250304	112200	34379569	1868	1868	1868	1868	0
588	20250304	112100	34379569	1868	1868	1868	1868	0
589	20250304	112000	34379569	1868	1868	1868	1868	0
590	20250304	111900	34379569	1868	1868	1868	1868	0
591	20250304	111800	34379569	1868	1865	1868	1865	1000
592	20250304	111700	32512056	1867	1867	1867	1867	0
593	20250304	111600	32512056	1867	1867	1867	1867	0
594	20250304	111500	32512056	1867	1867	1867	1867	0
595	20250304	111400	32512056	1867	1867	1867	1867	0
596	20250304	111300	32512056	1867	1867	1867	1867	0
597	20250304	111200	32512056	1867	1867	1867	1867	1
598	20250304	111100	32510189	1868	1867	1868	1867	157
599	20250304	111000	32217063	1867	1867	1867	1867	300
600	20250304	110900	31656963	1867	1867	1867	1867	0
601	20250304	110800	31656963	1867	1866	1867	1866	46
602	20250304	110700	31571120	1868	1868	1868	1868	0
603	20250304	110600	31571120	1868	1868	1868	1868	500
604	20250304	110500	30637120	1868	1868	1868	1868	0
605	20250304	110400	30637120	1868	1868	1868	1868	0
606	20250304	110300	30637120	1868	1868	1868	1868	0
607	20250304	110200	30637120	1868	1868	1868	1868	0
608	20250304	110100	30637120	1868	1868	1868	1868	0
609	20250304	110000	30637120	1868	1868	1868	1868	0
610	20250304	105900	30637120	1868	1868	1868	1868	1
611	20250304	105800	30635252	1868	1868	1868	1868	30
612	20250304	105700	30579212	1868	1868	1868	1868	0
613	20250304	105600	30579212	1868	1857	1868	1857	502
614	20250304	105500	29646976	1857	1857	1857	1857	0
615	20250304	105400	29646976	1857	1857	1857	1857	0
616	20250304	105300	29646976	1857	1857	1857	1857	0
617	20250304	105200	29646976	1857	1857	1857	1857	0
618	20250304	105100	29646976	1857	1857	1857	1857	0
619	20250304	105000	29646976	1857	1857	1857	1857	100
620	20250304	104900	29461276	1868	1868	1868	1868	53
621	20250304	104800	29362272	1855	1855	1855	1855	0
622	20250304	104700	29362272	1855	1857	1857	1855	2372
623	20250304	104600	24959824	1859	1859	1859	1859	0
624	20250304	104500	24959824	1859	1859	1859	1859	0
625	20250304	104400	24959824	1859	1859	1859	1859	0
626	20250304	104300	24959824	1859	1859	1859	1859	514
627	20250304	104200	24004298	1860	1861	1861	1860	100
628	20250304	104100	23818234	1861	1861	1861	1861	1
629	20250304	104000	23816373	1861	1861	1861	1861	35
630	20250304	103900	23751238	1860	1862	1862	1860	159
631	20250304	103800	23455303	1875	1875	1875	1875	0
632	20250304	103700	23455303	1875	1875	1875	1875	0
633	20250304	103600	23455303	1875	1875	1875	1875	0
634	20250304	103500	23455303	1875	1875	1875	1875	0
635	20250304	103400	23455303	1875	1875	1875	1875	18
636	20250304	103300	23421553	1860	1862	1862	1860	100
637	20250304	103200	23235453	1875	1875	1875	1875	10
638	20250304	103100	23216703	1875	1865	1875	1865	68
639	20250304	103000	23089703	1875	1875	1875	1875	0
640	20250304	102900	23089703	1875	1875	1875	1875	50
641	20250304	102800	22995953	1877	1877	1877	1877	0
642	20250304	102700	22995953	1877	1877	1877	1877	0
643	20250304	102600	22995953	1877	1877	1877	1877	18
644	20250304	102500	22962167	1860	1860	1860	1860	962
645	20250304	102400	21172847	1860	1860	1860	1860	0
646	20250304	102300	21172847	1860	1860	1860	1860	545
647	20250304	102200	20159147	1860	1860	1860	1860	5
648	20250304	102100	20149847	1860	1861	1861	1860	640
649	20250304	102000	18959126	1861	1861	1861	1861	0
650	20250304	101900	18959126	1861	1861	1861	1861	39
651	20250304	101800	18886547	1875	1875	1875	1875	0
652	20250304	101700	18886547	1875	1875	1875	1875	1
653	20250304	101600	18884672	1876	1876	1876	1876	0
654	20250304	101500	18884672	1876	1876	1876	1876	0
655	20250304	101400	18884672	1876	1875	1876	1875	146
656	20250304	101300	18610813	1855	1855	1855	1855	0
657	20250304	101200	18610813	1855	1855	1855	1855	0
658	20250304	101100	18610813	1855	1855	1855	1855	0
659	20250304	101000	18610813	1855	1855	1855	1855	46
660	20250304	100900	18525483	1855	1860	1860	1855	1561
661	20250304	100800	15628270	1860	1860	1860	1860	0
662	20250304	100700	15628270	1860	1864	1864	1860	1500
663	20250304	100600	12836823	1887	1887	1887	1887	2
664	20250304	100500	12833049	1864	1864	1864	1864	0
665	20250304	100400	12833049	1864	1864	1864	1864	1
666	20250304	100300	12831185	1887	1887	1887	1887	0
667	20250304	100200	12831185	1887	1887	1887	1887	0
668	20250304	100100	12831185	1887	1887	1887	1887	18
669	20250304	100000	12797219	1888	1863	1888	1862	420
670	20250304	095900	12014593	1863	1864	1864	1863	100
671	20250304	095800	11828283	1887	1887	1887	1887	55
672	20250304	095700	11724498	1886	1889	1889	1863	59
673	20250304	095600	11614176	1889	1889	1889	1889	6
674	20250304	095500	11602842	1889	1889	1889	1889	10
675	20250304	095400	11583952	1890	1890	1890	1890	0
676	20250304	095300	11583952	1890	1890	1890	1890	0
677	20250304	095200	11583952	1890	1890	1890	1890	0
678	20250304	095100	11583952	1890	1890	1890	1890	0
679	20250304	095000	11583952	1890	1890	1890	1890	0
680	20250304	094900	11583952	1890	1888	1890	1888	15
681	20250304	094800	11555627	1888	1888	1888	1888	0
682	20250304	094700	11555627	1888	1888	1888	1888	235
683	20250304	094600	11111947	1888	1890	1890	1888	1594
684	20250304	094500	8099301	1894	1894	1894	1894	0
685	20250304	094400	8099301	1894	1894	1894	1894	0
686	20250304	094300	8099301	1894	1860	1894	1860	1668
687	20250304	094200	4996354	1860	1865	1865	1860	1101
688	20250304	094100	2948151	1865	1870	1870	1865	189
689	20250304	094000	2594934	1872	1875	1875	1872	58
690	20250304	093900	2486343	1894	1894	1894	1894	0
691	20250304	093800	2486343	1894	1894	1894	1894	0
692	20250304	093700	2486343	1894	1894	1894	1894	0
693	20250304	093600	2486343	1894	1894	1894	1894	0
694	20250304	093500	2486343	1894	1893	1894	1893	7
695	20250304	093400	2473091	1880	1880	1880	1880	83
696	20250304	093300	2317051	1880	1880	1880	1880	0
697	20250304	093200	2317051	1880	1880	1880	1880	3
698	20250304	093100	2311411	1880	1880	1880	1880	2
699	20250304	093000	2307651	1880	1897	1897	1880	25
700	20250304	092900	2260323	1897	1897	1897	1897	2
701	20250304	092800	2256529	1860	1860	1860	1860	0
702	20250304	092700	2256529	1860	1861	1861	1860	18
703	20250304	092600	2223043	1897	1897	1897	1897	39
704	20250304	092500	2149060	1900	1900	1900	1900	0
705	20250304	092400	2149060	1900	1900	1900	1900	0
706	20250304	092300	2149060	1900	1900	1900	1900	0
707	20250304	092200	2149060	1900	1900	1900	1900	0
708	20250304	092100	2149060	1900	1900	1900	1900	0
709	20250304	092000	2149060	1900	1900	1900	1900	0
710	20250304	091900	2149060	1900	1900	1900	1900	0
711	20250304	091800	2149060	1900	1900	1900	1900	0
712	20250304	091700	2149060	1900	1900	1900	1900	1
713	20250304	091600	2147160	1877	1877	1877	1877	0
714	20250304	091500	2147160	1877	1876	1877	1876	321
715	20250304	091400	1544923	1876	1876	1876	1876	42
716	20250304	091300	1466131	1855	1855	1855	1855	206
717	20250304	091200	1084001	1877	1877	1877	1877	5
718	20250304	091100	1074616	1877	1879	1879	1877	141
719	20250304	091000	809697	1924	1924	1924	1924	0
720	20250304	090900	809697	1924	1924	1924	1924	0
721	20250304	090800	809697	1924	1924	1924	1924	100
722	20250304	090700	617297	1928	1928	1928	1928	0
723	20250304	090600	617297	1928	1928	1928	1928	0
724	20250304	090500	617297	1928	1928	1928	1928	0
725	20250304	090400	617297	1928	1928	1928	1928	0
726	20250304	090300	617297	1928	1901	1928	1879	78
727	20250304	090200	470416	1904	1929	1930	1904	131
728	20250304	090100	220864	1904	1904	1904	1904	0
729	20250304	090000	220864	1904	1904	1904	1904	116