KissMeData/271830/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	211100	24040851	1603	1603	1603	1603	87
3	20250304	211000	24040851	1603	1603	1603	1603	0
4	20250304	210900	24040851	1603	1603	1603	1603	0
5	20250304	210800	24040851	1603	1603	1603	1603	0
6	20250304	210700	24040851	1603	1603	1603	1603	0
7	20250304	210600	24040851	1603	1603	1603	1603	0
8	20250304	210500	24040851	1603	1603	1603	1603	0
9	20250304	210400	24040851	1603	1603	1603	1603	0
10	20250304	210300	24040851	1603	1603	1603	1603	0
11	20250304	210200	24040851	1603	1603	1603	1603	0
12	20250304	210100	24040851	1603	1603	1603	1603	0
13	20250304	210000	24040851	1603	1603	1603	1603	0
14	20250304	205900	24040851	1603	1603	1603	1603	0
15	20250304	205800	24040851	1603	1603	1603	1603	0
16	20250304	205700	24040851	1603	1603	1603	1603	0
17	20250304	205600	24040851	1603	1603	1603	1603	0
18	20250304	205500	24040851	1603	1603	1603	1603	0
19	20250304	205400	24040851	1603	1603	1603	1603	0
20	20250304	205300	24040851	1603	1603	1603	1603	0
21	20250304	205200	24040851	1603	1603	1603	1603	0
22	20250304	205100	24040851	1603	1603	1603	1603	0
23	20250304	205000	24040851	1603	1603	1603	1603	0
24	20250304	204900	24040851	1603	1603	1603	1603	0
25	20250304	204800	24040851	1603	1603	1603	1603	0
26	20250304	204700	24040851	1603	1603	1603	1603	0
27	20250304	204600	24040851	1603	1603	1603	1603	0
28	20250304	204500	24040851	1603	1603	1603	1603	0
29	20250304	204400	24040851	1603	1603	1603	1603	0
30	20250304	204300	24040851	1603	1603	1603	1603	0
31	20250304	204200	24040851	1603	1603	1603	1603	0
32	20250304	204100	24040851	1603	1603	1603	1603	87
33	20250304	204000	24040851	1603	1603	1603	1603	0
34	20250304	203900	24040851	1603	1603	1603	1603	0
35	20250304	203800	24040851	1603	1603	1603	1603	0
36	20250304	203700	24040851	1603	1603	1603	1603	0
37	20250304	203600	24040851	1603	1603	1603	1603	0
38	20250304	203500	24040851	1603	1603	1603	1603	0
39	20250304	203400	24040851	1603	1603	1603	1603	0
40	20250304	203300	24040851	1603	1603	1603	1603	0
41	20250304	203200	24040851	1603	1603	1603	1603	0
42	20250304	203100	24040851	1603	1603	1603	1603	0
43	20250304	203000	24040851	1603	1603	1603	1603	0
44	20250304	202900	24040851	1603	1603	1603	1603	0
45	20250304	202800	24040851	1603	1603	1603	1603	0
46	20250304	202700	24040851	1603	1603	1603	1603	0
47	20250304	202600	24040851	1603	1603	1603	1603	0
48	20250304	202500	24040851	1603	1603	1603	1603	0
49	20250304	202400	24040851	1603	1603	1603	1603	0
50	20250304	202300	24040851	1603	1603	1603	1603	0
51	20250304	202200	24040851	1603	1603	1603	1603	0
52	20250304	202100	24040851	1603	1603	1603	1603	0
53	20250304	202000	24040851	1603	1603	1603	1603	0
54	20250304	201900	24040851	1603	1603	1603	1603	0
55	20250304	201800	24040851	1603	1603	1603	1603	0
56	20250304	201700	24040851	1603	1603	1603	1603	0
57	20250304	201600	24040851	1603	1603	1603	1603	0
58	20250304	201500	24040851	1603	1603	1603	1603	0
59	20250304	201400	24040851	1603	1603	1603	1603	0
60	20250304	201300	24040851	1603	1603	1603	1603	0
61	20250304	201200	24040851	1603	1603	1603	1603	0
62	20250304	201100	24040851	1603	1603	1603	1603	87
63	20250304	201000	24040851	1603	1603	1603	1603	0
64	20250304	200900	24040851	1603	1603	1603	1603	0
65	20250304	200800	24040851	1603	1603	1603	1603	0
66	20250304	200700	24040851	1603	1603	1603	1603	0
67	20250304	200600	24040851	1603	1603	1603	1603	0
68	20250304	200500	24040851	1603	1603	1603	1603	0
69	20250304	200400	24040851	1603	1603	1603	1603	0
70	20250304	200300	24040851	1603	1603	1603	1603	0
71	20250304	200200	24040851	1603	1603	1603	1603	0
72	20250304	200100	24040851	1603	1603	1603	1603	0
73	20250304	200000	24040851	1603	1603	1603	1603	0
74	20250304	195900	24040851	1603	1603	1603	1603	0
75	20250304	195800	24040851	1603	1603	1603	1603	0
76	20250304	195700	24040851	1603	1603	1603	1603	0
77	20250304	195600	24040851	1603	1603	1603	1603	0
78	20250304	195500	24040851	1603	1603	1603	1603	0
79	20250304	195400	24040851	1603	1603	1603	1603	0
80	20250304	195300	24040851	1603	1603	1603	1603	0
81	20250304	195200	24040851	1603	1603	1603	1603	0
82	20250304	195100	24040851	1603	1603	1603	1603	0
83	20250304	195000	24040851	1603	1603	1603	1603	0
84	20250304	194900	24040851	1603	1603	1603	1603	0
85	20250304	194800	24040851	1603	1603	1603	1603	0
86	20250304	194700	24040851	1603	1603	1603	1603	0
87	20250304	194600	24040851	1603	1603	1603	1603	0
88	20250304	194500	24040851	1603	1603	1603	1603	0
89	20250304	194400	24040851	1603	1603	1603	1603	0
90	20250304	194300	24040851	1603	1603	1603	1603	0
91	20250304	194200	24040851	1603	1603	1603	1603	0
92	20250304	194100	24040851	1603	1603	1603	1603	87
93	20250304	194000	24040851	1603	1603	1603	1603	0
94	20250304	193900	24040851	1603	1603	1603	1603	0
95	20250304	193800	24040851	1603	1603	1603	1603	0
96	20250304	193700	24040851	1603	1603	1603	1603	0
97	20250304	193600	24040851	1603	1603	1603	1603	0
98	20250304	193500	24040851	1603	1603	1603	1603	0
99	20250304	193400	24040851	1603	1603	1603	1603	0
100	20250304	193300	24040851	1603	1603	1603	1603	0
101	20250304	193200	24040851	1603	1603	1603	1603	0
102	20250304	193100	24040851	1603	1603	1603	1603	0
103	20250304	193000	24040851	1603	1603	1603	1603	0
104	20250304	192900	24040851	1603	1603	1603	1603	0
105	20250304	192800	24040851	1603	1603	1603	1603	0
106	20250304	192700	24040851	1603	1603	1603	1603	0
107	20250304	192600	24040851	1603	1603	1603	1603	0
108	20250304	192500	24040851	1603	1603	1603	1603	0
109	20250304	192400	24040851	1603	1603	1603	1603	0
110	20250304	192300	24040851	1603	1603	1603	1603	0
111	20250304	192200	24040851	1603	1603	1603	1603	0
112	20250304	192100	24040851	1603	1603	1603	1603	0
113	20250304	192000	24040851	1603	1603	1603	1603	0
114	20250304	191900	24040851	1603	1603	1603	1603	0
115	20250304	191800	24040851	1603	1603	1603	1603	0
116	20250304	191700	24040851	1603	1603	1603	1603	0
117	20250304	191600	24040851	1603	1603	1603	1603	0
118	20250304	191500	24040851	1603	1603	1603	1603	0
119	20250304	191400	24040851	1603	1603	1603	1603	0
120	20250304	191300	24040851	1603	1603	1603	1603	0
121	20250304	191200	24040851	1603	1603	1603	1603	0
122	20250304	191100	24040851	1603	1603	1603	1603	87
123	20250304	191000	24040851	1603	1603	1603	1603	0
124	20250304	190900	24040851	1603	1603	1603	1603	0
125	20250304	190800	24040851	1603	1603	1603	1603	0
126	20250304	190700	24040851	1603	1603	1603	1603	0
127	20250304	190600	24040851	1603	1603	1603	1603	0
128	20250304	190500	24040851	1603	1603	1603	1603	0
129	20250304	190400	24040851	1603	1603	1603	1603	0
130	20250304	190300	24040851	1603	1603	1603	1603	0
131	20250304	190200	24040851	1603	1603	1603	1603	0
132	20250304	190100	24040851	1603	1603	1603	1603	0
133	20250304	190000	24040851	1603	1603	1603	1603	0
134	20250304	185900	24040851	1603	1603	1603	1603	0
135	20250304	185800	24040851	1603	1603	1603	1603	0
136	20250304	185700	24040851	1603	1603	1603	1603	0
137	20250304	185600	24040851	1603	1603	1603	1603	0
138	20250304	185500	24040851	1603	1603	1603	1603	0
139	20250304	185400	24040851	1603	1603	1603	1603	0
140	20250304	185300	24040851	1603	1603	1603	1603	0
141	20250304	185200	24040851	1603	1603	1603	1603	0
142	20250304	185100	24040851	1603	1603	1603	1603	0
143	20250304	185000	24040851	1603	1603	1603	1603	0
144	20250304	184900	24040851	1603	1603	1603	1603	0
145	20250304	184800	24040851	1603	1603	1603	1603	0
146	20250304	184700	24040851	1603	1603	1603	1603	0
147	20250304	184600	24040851	1603	1603	1603	1603	0
148	20250304	184500	24040851	1603	1603	1603	1603	0
149	20250304	184400	24040851	1603	1603	1603	1603	0
150	20250304	184300	24040851	1603	1603	1603	1603	0
151	20250304	184200	24040851	1603	1603	1603	1603	0
152	20250304	184100	24040851	1603	1603	1603	1603	87
153	20250304	184000	24040851	1603	1603	1603	1603	0
154	20250304	183900	24040851	1603	1603	1603	1603	0
155	20250304	183800	24040851	1603	1603	1603	1603	0
156	20250304	183700	24040851	1603	1603	1603	1603	0
157	20250304	183600	24040851	1603	1603	1603	1603	0
158	20250304	183500	24040851	1603	1603	1603	1603	0
159	20250304	183400	24040851	1603	1603	1603	1603	0
160	20250304	183300	24040851	1603	1603	1603	1603	0
161	20250304	183200	24040851	1603	1603	1603	1603	0
162	20250304	183100	24040851	1603	1603	1603	1603	0
163	20250304	183000	24040851	1603	1603	1603	1603	0
164	20250304	182900	24040851	1603	1603	1603	1603	0
165	20250304	182800	24040851	1603	1603	1603	1603	0
166	20250304	182700	24040851	1603	1603	1603	1603	0
167	20250304	182600	24040851	1603	1603	1603	1603	0
168	20250304	182500	24040851	1603	1603	1603	1603	0
169	20250304	182400	24040851	1603	1603	1603	1603	0
170	20250304	182300	24040851	1603	1603	1603	1603	0
171	20250304	182200	24040851	1603	1603	1603	1603	0
172	20250304	182100	24040851	1603	1603	1603	1603	0
173	20250304	182000	24040851	1603	1603	1603	1603	0
174	20250304	181900	24040851	1603	1603	1603	1603	0
175	20250304	181800	24040851	1603	1603	1603	1603	0
176	20250304	181700	24040851	1603	1603	1603	1603	0
177	20250304	181600	24040851	1603	1603	1603	1603	0
178	20250304	181500	24040851	1603	1603	1603	1603	0
179	20250304	181400	24040851	1603	1603	1603	1603	0
180	20250304	181300	24040851	1603	1603	1603	1603	0
181	20250304	181200	24040851	1603	1603	1603	1603	0
182	20250304	181100	24040851	1603	1603	1603	1603	87
183	20250304	181000	24040851	1603	1603	1603	1603	0
184	20250304	180900	24040851	1603	1603	1603	1603	0
185	20250304	180800	24040851	1603	1603	1603	1603	0
186	20250304	180700	24040851	1603	1603	1603	1603	0
187	20250304	180600	24040851	1603	1603	1603	1603	0
188	20250304	180500	24040851	1603	1603	1603	1603	0
189	20250304	180400	24040851	1603	1603	1603	1603	0
190	20250304	180300	24040851	1603	1603	1603	1603	0
191	20250304	180200	24040851	1603	1603	1603	1603	0
192	20250304	180100	24040851	1603	1603	1603	1603	0
193	20250304	180000	24040851	1603	1603	1603	1603	0
194	20250304	175900	24040851	1603	1603	1603	1603	0
195	20250304	175800	24040851	1603	1603	1603	1603	0
196	20250304	175700	24040851	1603	1603	1603	1603	0
197	20250304	175600	24040851	1603	1603	1603	1603	0
198	20250304	175500	24040851	1603	1603	1603	1603	0
199	20250304	175400	24040851	1603	1603	1603	1603	0
200	20250304	175300	24040851	1603	1603	1603	1603	0
201	20250304	175200	24040851	1603	1603	1603	1603	0
202	20250304	175100	24040851	1603	1603	1603	1603	0
203	20250304	175000	24040851	1603	1603	1603	1603	0
204	20250304	174900	24040851	1603	1603	1603	1603	0
205	20250304	174800	24040851	1603	1603	1603	1603	0
206	20250304	174700	24040851	1603	1603	1603	1603	0
207	20250304	174600	24040851	1603	1603	1603	1603	0
208	20250304	174500	24040851	1603	1603	1603	1603	0
209	20250304	174400	24040851	1603	1603	1603	1603	0
210	20250304	174300	24040851	1603	1603	1603	1603	0
211	20250304	174200	24040851	1603	1603	1603	1603	0
212	20250304	174100	24040851	1603	1603	1603	1603	87
213	20250304	174000	24040851	1603	1603	1603	1603	0
214	20250304	173900	24040851	1603	1603	1603	1603	0
215	20250304	173800	24040851	1603	1603	1603	1603	0
216	20250304	173700	24040851	1603	1603	1603	1603	0
217	20250304	173600	24040851	1603	1603	1603	1603	0
218	20250304	173500	24040851	1603	1603	1603	1603	0
219	20250304	173400	24040851	1603	1603	1603	1603	0
220	20250304	173300	24040851	1603	1603	1603	1603	0
221	20250304	173200	24040851	1603	1603	1603	1603	0
222	20250304	173100	24040851	1603	1603	1603	1603	0
223	20250304	173000	24040851	1603	1603	1603	1603	0
224	20250304	172900	24040851	1603	1603	1603	1603	0
225	20250304	172800	24040851	1603	1603	1603	1603	0
226	20250304	172700	24040851	1603	1603	1603	1603	0
227	20250304	172600	24040851	1603	1603	1603	1603	0
228	20250304	172500	24040851	1603	1603	1603	1603	0
229	20250304	172400	24040851	1603	1603	1603	1603	0
230	20250304	172300	24040851	1603	1603	1603	1603	0
231	20250304	172200	24040851	1603	1603	1603	1603	0
232	20250304	172100	24040851	1603	1603	1603	1603	0
233	20250304	172000	24040851	1603	1603	1603	1603	0
234	20250304	171900	24040851	1603	1603	1603	1603	0
235	20250304	171800	24040851	1603	1603	1603	1603	0
236	20250304	171700	24040851	1603	1603	1603	1603	0
237	20250304	171600	24040851	1603	1603	1603	1603	0
238	20250304	171500	24040851	1603	1603	1603	1603	0
239	20250304	171400	24040851	1603	1603	1603	1603	0
240	20250304	171300	24040851	1603	1603	1603	1603	0
241	20250304	171200	24040851	1603	1603	1603	1603	0
242	20250304	171100	24040851	1603	1603	1603	1603	87
243	20250304	171000	24040851	1603	1603	1603	1603	0
244	20250304	170900	24040851	1603	1603	1603	1603	0
245	20250304	170800	24040851	1603	1603	1603	1603	0
246	20250304	170700	24040851	1603	1603	1603	1603	0
247	20250304	170600	24040851	1603	1603	1603	1603	0
248	20250304	170500	24040851	1603	1603	1603	1603	0
249	20250304	170400	24040851	1603	1603	1603	1603	0
250	20250304	170300	24040851	1603	1603	1603	1603	0
251	20250304	170200	24040851	1603	1603	1603	1603	0
252	20250304	170100	24040851	1603	1603	1603	1603	0
253	20250304	170000	24040851	1603	1603	1603	1603	0
254	20250304	165900	24040851	1603	1603	1603	1603	0
255	20250304	165800	24040851	1603	1603	1603	1603	0
256	20250304	165700	24040851	1603	1603	1603	1603	0
257	20250304	165600	24040851	1603	1603	1603	1603	0
258	20250304	165500	24040851	1603	1603	1603	1603	0
259	20250304	165400	24040851	1603	1603	1603	1603	0
260	20250304	165300	24040851	1603	1603	1603	1603	0
261	20250304	165200	24040851	1603	1603	1603	1603	0
262	20250304	165100	24040851	1603	1603	1603	1603	0
263	20250304	165000	24040851	1603	1603	1603	1603	0
264	20250304	164900	24040851	1603	1603	1603	1603	0
265	20250304	164800	24040851	1603	1603	1603	1603	0
266	20250304	164700	24040851	1603	1603	1603	1603	0
267	20250304	164600	24040851	1603	1603	1603	1603	0
268	20250304	164500	24040851	1603	1603	1603	1603	0
269	20250304	164400	24040851	1603	1603	1603	1603	0
270	20250304	164300	24040851	1603	1603	1603	1603	0
271	20250304	164200	24040851	1603	1603	1603	1603	0
272	20250304	164100	24040851	1603	1603	1603	1603	87
273	20250304	164000	24040851	1603	1603	1603	1603	0
274	20250304	163900	24040851	1603	1603	1603	1603	0
275	20250304	163800	24040851	1603	1603	1603	1603	0
276	20250304	163700	24040851	1603	1603	1603	1603	0
277	20250304	163600	24040851	1603	1603	1603	1603	0
278	20250304	163500	24040851	1603	1603	1603	1603	0
279	20250304	163400	24040851	1603	1603	1603	1603	0
280	20250304	163300	24040851	1603	1603	1603	1603	0
281	20250304	163200	24040851	1603	1603	1603	1603	0
282	20250304	163100	24040851	1603	1603	1603	1603	0
283	20250304	163000	24040851	1603	1603	1603	1603	0
284	20250304	162900	24040851	1603	1603	1603	1603	0
285	20250304	162800	24040851	1603	1603	1603	1603	0
286	20250304	162700	24040851	1603	1603	1603	1603	0
287	20250304	162600	24040851	1603	1603	1603	1603	0
288	20250304	162500	24040851	1603	1603	1603	1603	0
289	20250304	162400	24040851	1603	1603	1603	1603	0
290	20250304	162300	24040851	1603	1603	1603	1603	0
291	20250304	162200	24040851	1603	1603	1603	1603	0
292	20250304	162100	24040851	1603	1603	1603	1603	0
293	20250304	162000	24040851	1603	1603	1603	1603	0
294	20250304	161900	24040851	1603	1603	1603	1603	0
295	20250304	161800	24040851	1603	1603	1603	1603	0
296	20250304	161700	24040851	1603	1603	1603	1603	0
297	20250304	161600	24040851	1603	1603	1603	1603	0
298	20250304	161500	24040851	1603	1603	1603	1603	0
299	20250304	161400	24040851	1603	1603	1603	1603	0
300	20250304	161300	24040851	1603	1603	1603	1603	0
301	20250304	161200	24040851	1603	1603	1603	1603	0
302	20250304	161100	24040851	1603	1603	1603	1603	87
303	20250304	161000	24040851	1603	1603	1603	1603	0
304	20250304	160900	24040851	1603	1603	1603	1603	0
305	20250304	160800	24040851	1603	1603	1603	1603	0
306	20250304	160700	24040851	1603	1603	1603	1603	0
307	20250304	160600	24040851	1603	1603	1603	1603	0
308	20250304	160500	24040851	1603	1603	1603	1603	0
309	20250304	160400	24040851	1603	1603	1603	1603	0
310	20250304	160300	24040851	1603	1603	1603	1603	0
311	20250304	160200	24040851	1603	1603	1603	1603	0
312	20250304	160100	24040851	1603	1603	1603	1603	0
313	20250304	160000	24040851	1603	1603	1603	1603	0
314	20250304	155900	24040851	1603	1603	1603	1603	0
315	20250304	155800	24040851	1603	1603	1603	1603	0
316	20250304	155700	24040851	1603	1603	1603	1603	0
317	20250304	155600	24040851	1603	1603	1603	1603	0
318	20250304	155500	24040851	1603	1603	1603	1603	0
319	20250304	155400	24040851	1603	1603	1603	1603	0
320	20250304	155300	24040851	1603	1603	1603	1603	0
321	20250304	155200	24040851	1603	1603	1603	1603	0
322	20250304	155100	24040851	1603	1603	1603	1603	0
323	20250304	155000	24040851	1603	1603	1603	1603	0
324	20250304	154900	24040851	1603	1603	1603	1603	0
325	20250304	154800	24040851	1603	1603	1603	1603	0
326	20250304	154700	24040851	1603	1603	1603	1603	0
327	20250304	154600	24040851	1603	1603	1603	1603	0
328	20250304	154500	24040851	1603	1603	1603	1603	0
329	20250304	154400	24040851	1603	1603	1603	1603	0
330	20250304	154300	24040851	1603	1603	1603	1603	0
331	20250304	154200	24040851	1603	1603	1603	1603	0
332	20250304	154100	24040851	1603	1603	1603	1603	87
333	20250304	154000	24040851	1603	1603	1603	1603	0
334	20250304	153900	24040851	1603	1603	1603	1603	0
335	20250304	153800	24040851	1603	1603	1603	1603	0
336	20250304	153700	24040851	1603	1603	1603	1603	0
337	20250304	153600	24040851	1603	1603	1603	1603	0
338	20250304	153500	24040851	1603	1603	1603	1603	0
339	20250304	153400	24040851	1603	1603	1603	1603	0
340	20250304	153300	24040851	1603	1603	1603	1603	0
341	20250304	153200	24040851	1603	1603	1603	1603	0
342	20250304	153100	24040851	1603	1603	1603	1603	0
343	20250304	153000	24040851	1603	1603	1603	1603	87
344	20250304	152900	23901390	1619	1619	1619	1619	0
345	20250304	152800	23901390	1619	1619	1619	1619	0
346	20250304	152700	23901390	1619	1619	1619	1619	0
347	20250304	152600	23901390	1619	1619	1619	1619	0
348	20250304	152500	23901390	1619	1619	1619	1619	0
349	20250304	152400	23901390	1619	1619	1619	1619	0
350	20250304	152300	23901390	1619	1619	1619	1619	0
351	20250304	152200	23901390	1619	1619	1619	1619	0
352	20250304	152100	23901390	1619	1619	1619	1619	0
353	20250304	152000	23901390	1619	1619	1619	1619	0
354	20250304	151900	23901390	1619	1619	1619	1619	0
355	20250304	151800	23901390	1619	1619	1619	1619	0
356	20250304	151700	23901390	1619	1619	1619	1619	0
357	20250304	151600	23901390	1619	1619	1619	1619	0
358	20250304	151500	23901390	1619	1619	1619	1619	0
359	20250304	151400	23901390	1619	1619	1619	1619	0
360	20250304	151300	23901390	1619	1619	1619	1619	0
361	20250304	151200	23901390	1619	1619	1619	1619	0
362	20250304	151100	23901390	1619	1619	1619	1619	0
363	20250304	151000	23901390	1619	1605	1619	1605	2
364	20250304	150900	23898166	1620	1619	1620	1619	18
365	20250304	150800	23869009	1621	1605	1621	1605	121
366	20250304	150700	23674421	1605	1605	1605	1605	1
367	20250304	150600	23672816	1605	1599	1605	1599	437
368	20250304	150500	22972935	1599	1599	1599	1599	0
369	20250304	150400	22972935	1599	1599	1599	1599	8
370	20250304	150300	22960143	1599	1594	1599	1594	20
371	20250304	150200	22928168	1599	1598	1599	1594	102
372	20250304	150100	22765078	1599	1599	1599	1599	0
373	20250304	150000	22765078	1599	1599	1599	1599	0
374	20250304	145900	22765078	1599	1599	1599	1599	0
375	20250304	145800	22765078	1599	1599	1599	1599	0
376	20250304	145700	22765078	1599	1599	1599	1599	0
377	20250304	145600	22765078	1599	1599	1599	1599	0
378	20250304	145500	22765078	1599	1599	1599	1599	0
379	20250304	145400	22765078	1599	1599	1599	1599	0
380	20250304	145300	22765078	1599	1599	1599	1599	0
381	20250304	145200	22765078	1599	1599	1599	1599	0
382	20250304	145100	22765078	1599	1599	1599	1599	0
383	20250304	145000	22765078	1599	1599	1599	1599	0
384	20250304	144900	22765078	1599	1599	1599	1599	0
385	20250304	144800	22765078	1599	1599	1599	1599	0
386	20250304	144700	22765078	1599	1599	1599	1599	0
387	20250304	144600	22765078	1599	1599	1599	1599	0
388	20250304	144500	22765078	1599	1599	1599	1599	84
389	20250304	144400	22630762	1599	1594	1599	1594	1951
390	20250304	144300	19520863	1599	1599	1599	1599	0
391	20250304	144200	19520863	1599	1599	1599	1599	0
392	20250304	144100	19520863	1599	1598	1599	1598	17
393	20250304	144000	19493681	1600	1600	1600	1600	0
394	20250304	143900	19493681	1600	1600	1600	1600	0
395	20250304	143800	19493681	1600	1600	1600	1600	14
396	20250304	143700	19471281	1600	1600	1600	1600	0
397	20250304	143600	19471281	1600	1600	1600	1600	0
398	20250304	143500	19471281	1600	1600	1600	1600	0
399	20250304	143400	19471281	1600	1597	1601	1597	38
400	20250304	143300	19410588	1604	1604	1604	1604	8
401	20250304	143200	19397756	1604	1604	1604	1604	0
402	20250304	143100	19397756	1604	1604	1604	1604	0
403	20250304	143000	19397756	1604	1604	1604	1604	1
404	20250304	142900	19396152	1605	1604	1605	1604	28
405	20250304	142800	19351221	1605	1605	1605	1605	0
406	20250304	142700	19351221	1605	1605	1605	1605	0
407	20250304	142600	19351221	1605	1605	1605	1605	0
408	20250304	142500	19351221	1605	1605	1605	1605	0
409	20250304	142400	19351221	1605	1605	1605	1605	0
410	20250304	142300	19351221	1605	1605	1605	1605	0
411	20250304	142200	19351221	1605	1605	1605	1605	0
412	20250304	142100	19351221	1605	1603	1605	1603	40
413	20250304	142000	19287031	1605	1605	1605	1605	0
414	20250304	141900	19287031	1605	1605	1605	1605	0
415	20250304	141800	19287031	1605	1605	1605	1605	0
416	20250304	141700	19287031	1605	1605	1605	1605	0
417	20250304	141600	19287031	1605	1605	1605	1605	0
418	20250304	141500	19287031	1605	1605	1605	1605	0
419	20250304	141400	19287031	1605	1605	1605	1605	0
420	20250304	141300	19287031	1605	1605	1605	1605	0
421	20250304	141200	19287031	1605	1605	1605	1605	0
422	20250304	141100	19287031	1605	1605	1605	1605	0
423	20250304	141000	19287031	1605	1605	1605	1605	0
424	20250304	140900	19287031	1605	1605	1605	1605	0
425	20250304	140800	19287031	1605	1605	1605	1605	0
426	20250304	140700	19287031	1605	1605	1605	1605	0
427	20250304	140600	19287031	1605	1605	1605	1605	0
428	20250304	140500	19287031	1605	1605	1605	1605	0
429	20250304	140400	19287031	1605	1605	1605	1605	0
430	20250304	140300	19287031	1605	1605	1605	1605	0
431	20250304	140200	19287031	1605	1605	1605	1605	0
432	20250304	140100	19287031	1605	1605	1605	1605	0
433	20250304	140000	19287031	1605	1605	1605	1605	0
434	20250304	135900	19287031	1605	1605	1605	1605	0
435	20250304	135800	19287031	1605	1605	1605	1605	0
436	20250304	135700	19287031	1605	1605	1605	1605	0
437	20250304	135600	19287031	1605	1605	1605	1605	0
438	20250304	135500	19287031	1605	1605	1605	1605	0
439	20250304	135400	19287031	1605	1605	1605	1605	0
440	20250304	135300	19287031	1605	1605	1605	1605	0
441	20250304	135200	19287031	1605	1605	1605	1605	0
442	20250304	135100	19287031	1605	1605	1605	1605	0
443	20250304	135000	19287031	1605	1605	1605	1605	0
444	20250304	134900	19287031	1605	1605	1605	1605	0
445	20250304	134800	19287031	1605	1605	1605	1605	18
446	20250304	134700	19258141	1605	1605	1605	1605	18
447	20250304	134600	19229251	1605	1605	1605	1605	0
448	20250304	134500	19229251	1605	1605	1605	1605	0
449	20250304	134400	19229251	1605	1605	1605	1605	0
450	20250304	134300	19229251	1605	1605	1605	1605	0
451	20250304	134200	19229251	1605	1605	1605	1605	0
452	20250304	134100	19229251	1605	1605	1605	1605	0
453	20250304	134000	19229251	1605	1605	1605	1605	0
454	20250304	133900	19229251	1605	1605	1605	1605	0
455	20250304	133800	19229251	1605	1605	1605	1605	0
456	20250304	133700	19229251	1605	1605	1605	1605	0
457	20250304	133600	19229251	1605	1605	1605	1605	0
458	20250304	133500	19229251	1605	1605	1605	1605	0
459	20250304	133400	19229251	1605	1605	1605	1605	0
460	20250304	133300	19229251	1605	1605	1605	1605	0
461	20250304	133200	19229251	1605	1605	1605	1605	0
462	20250304	133100	19229251	1605	1605	1605	1605	0
463	20250304	133000	19229251	1605	1605	1605	1605	0
464	20250304	132900	19229251	1605	1605	1605	1605	0
465	20250304	132800	19229251	1605	1605	1605	1605	0
466	20250304	132700	19229251	1605	1605	1605	1605	0
467	20250304	132600	19229251	1605	1605	1605	1605	1
468	20250304	132500	19227646	1605	1605	1605	1605	0
469	20250304	132400	19227646	1605	1605	1605	1605	0
470	20250304	132300	19227646	1605	1597	1605	1597	20
471	20250304	132200	19195681	1597	1597	1597	1597	0
472	20250304	132100	19195681	1597	1597	1597	1597	0
473	20250304	132000	19195681	1597	1597	1597	1597	0
474	20250304	131900	19195681	1597	1597	1597	1597	0
475	20250304	131800	19195681	1597	1597	1597	1597	0
476	20250304	131700	19195681	1597	1597	1597	1597	0
477	20250304	131600	19195681	1597	1597	1597	1597	0
478	20250304	131500	19195681	1597	1597	1597	1597	28
479	20250304	131400	19150965	1597	1597	1597	1597	0
480	20250304	131300	19150965	1597	1597	1597	1597	0
481	20250304	131200	19150965	1597	1597	1597	1597	0
482	20250304	131100	19150965	1597	1597	1597	1597	0
483	20250304	131000	19150965	1597	1597	1597	1597	0
484	20250304	130900	19150965	1597	1597	1597	1597	0
485	20250304	130800	19150965	1597	1597	1597	1597	0
486	20250304	130700	19150965	1597	1597	1597	1597	0
487	20250304	130600	19150965	1597	1597	1597	1597	0
488	20250304	130500	19150965	1597	1597	1597	1597	0
489	20250304	130400	19150965	1597	1597	1597	1597	0
490	20250304	130300	19150965	1597	1597	1597	1597	0
491	20250304	130200	19150965	1597	1597	1597	1597	0
492	20250304	130100	19150965	1597	1597	1597	1597	0
493	20250304	130000	19150965	1597	1597	1597	1597	0
494	20250304	125900	19150965	1597	1597	1597	1597	1
495	20250304	125800	19149368	1590	1590	1590	1590	0
496	20250304	125700	19149368	1590	1590	1590	1590	0
497	20250304	125600	19149368	1590	1590	1590	1590	0
498	20250304	125500	19149368	1590	1590	1590	1590	0
499	20250304	125400	19149368	1590	1590	1590	1590	0
500	20250304	125300	19149368	1590	1590	1590	1590	0
501	20250304	125200	19149368	1590	1590	1590	1590	0
502	20250304	125100	19149368	1590	1590	1590	1590	0
503	20250304	125000	19149368	1590	1590	1590	1590	0
504	20250304	124900	19149368	1590	1590	1590	1590	0
505	20250304	124800	19149368	1590	1590	1590	1590	0
506	20250304	124700	19149368	1590	1593	1593	1590	18
507	20250304	124600	19120745	1608	1607	1608	1607	385
508	20250304	124500	18501676	1607	1607	1607	1607	0
509	20250304	124400	18501676	1607	1607	1607	1607	100
510	20250304	124300	18340976	1608	1592	1608	1592	600
511	20250304	124200	17383913	1592	1592	1592	1592	0
512	20250304	124100	17383913	1592	1592	1592	1592	0
513	20250304	124000	17383913	1592	1592	1592	1592	0
514	20250304	123900	17383913	1592	1592	1592	1592	0
515	20250304	123800	17383913	1592	1592	1592	1592	0
516	20250304	123700	17383913	1592	1592	1592	1592	0
517	20250304	123600	17383913	1592	1592	1592	1592	0
518	20250304	123500	17383913	1592	1592	1592	1592	0
519	20250304	123400	17383913	1592	1592	1592	1592	0
520	20250304	123300	17383913	1592	1592	1592	1592	0
521	20250304	123200	17383913	1592	1592	1592	1592	0
522	20250304	123100	17383913	1592	1592	1592	1592	0
523	20250304	123000	17383913	1592	1592	1592	1592	4
524	20250304	122900	17377545	1591	1591	1591	1591	0
525	20250304	122800	17377545	1591	1591	1591	1591	0
526	20250304	122700	17377545	1591	1591	1591	1591	1
527	20250304	122600	17375954	1590	1590	1590	1590	0
528	20250304	122500	17375954	1590	1588	1590	1588	518
529	20250304	122400	16552337	1586	1586	1586	1586	324
530	20250304	122300	16038473	1584	1584	1584	1584	0
531	20250304	122200	16038473	1584	1584	1584	1584	132
532	20250304	122100	15829385	1586	1586	1586	1586	0
533	20250304	122000	15829385	1586	1586	1586	1586	0
534	20250304	121900	15829385	1586	1586	1586	1586	0
535	20250304	121800	15829385	1586	1586	1586	1586	0
536	20250304	121700	15829385	1586	1586	1586	1586	0
537	20250304	121600	15829385	1586	1586	1586	1586	0
538	20250304	121500	15829385	1586	1586	1586	1586	0
539	20250304	121400	15829385	1586	1586	1586	1586	3
540	20250304	121300	15824627	1586	1586	1586	1586	0
541	20250304	121200	15824627	1586	1586	1586	1586	0
542	20250304	121100	15824627	1586	1586	1586	1586	0
543	20250304	121000	15824627	1586	1586	1586	1586	0
544	20250304	120900	15824627	1586	1586	1586	1586	0
545	20250304	120800	15824627	1586	1586	1586	1586	0
546	20250304	120700	15824627	1586	1586	1586	1586	0
547	20250304	120600	15824627	1586	1586	1586	1586	1
548	20250304	120500	15823041	1583	1583	1583	1583	0
549	20250304	120400	15823041	1583	1583	1583	1583	0
550	20250304	120300	15823041	1583	1583	1583	1583	0
551	20250304	120200	15823041	1583	1583	1583	1583	0
552	20250304	120100	15823041	1583	1583	1583	1583	0
553	20250304	120000	15823041	1583	1583	1583	1583	0
554	20250304	115900	15823041	1583	1583	1583	1583	0
555	20250304	115800	15823041	1583	1583	1583	1583	130
556	20250304	115700	15617251	1583	1583	1583	1583	0
557	20250304	115600	15617251	1583	1583	1583	1583	10
558	20250304	115500	15601421	1586	1586	1586	1586	100
559	20250304	115400	15442821	1586	1586	1586	1586	0
560	20250304	115300	15442821	1586	1586	1586	1586	0
561	20250304	115200	15442821	1586	1586	1586	1586	0
562	20250304	115100	15442821	1586	1586	1586	1586	0
563	20250304	115000	15442821	1586	1586	1586	1586	0
564	20250304	114900	15442821	1586	1586	1586	1586	0
565	20250304	114800	15442821	1586	1586	1586	1586	0
566	20250304	114700	15442821	1586	1586	1586	1586	0
567	20250304	114600	15442821	1586	1586	1586	1586	0
568	20250304	114500	15442821	1586	1586	1586	1586	0
569	20250304	114400	15442821	1586	1586	1586	1586	84
570	20250304	114300	15309597	1586	1586	1586	1586	0
571	20250304	114200	15309597	1586	1586	1586	1586	0
572	20250304	114100	15309597	1586	1586	1586	1586	0
573	20250304	114000	15309597	1586	1586	1586	1586	0
574	20250304	113900	15309597	1586	1586	1586	1586	0
575	20250304	113800	15309597	1586	1586	1586	1586	0
576	20250304	113700	15309597	1586	1586	1586	1586	0
577	20250304	113600	15309597	1586	1586	1586	1586	0
578	20250304	113500	15309597	1586	1586	1586	1586	0
579	20250304	113400	15309597	1586	1586	1586	1586	0
580	20250304	113300	15309597	1586	1586	1586	1586	0
581	20250304	113200	15309597	1586	1586	1586	1586	0
582	20250304	113100	15309597	1586	1586	1586	1586	0
583	20250304	113000	15309597	1586	1586	1586	1586	0
584	20250304	112900	15309597	1586	1586	1586	1586	0
585	20250304	112800	15309597	1586	1586	1586	1586	1
586	20250304	112700	15308011	1582	1582	1582	1582	0
587	20250304	112600	15308011	1582	1582	1582	1582	0
588	20250304	112500	15308011	1582	1582	1582	1582	0
589	20250304	112400	15308011	1582	1582	1582	1582	0
590	20250304	112300	15308011	1582	1582	1582	1582	0
591	20250304	112200	15308011	1582	1582	1582	1582	1
592	20250304	112100	15306429	1582	1582	1582	1582	0
593	20250304	112000	15306429	1582	1582	1582	1582	0
594	20250304	111900	15306429	1582	1582	1582	1582	0
595	20250304	111800	15306429	1582	1582	1582	1582	0
596	20250304	111700	15306429	1582	1586	1586	1582	602
597	20250304	111600	14353579	1584	1584	1584	1584	0
598	20250304	111500	14353579	1584	1584	1584	1584	0
599	20250304	111400	14353579	1584	1584	1584	1584	458
600	20250304	111300	13628107	1584	1584	1584	1584	0
601	20250304	111200	13628107	1584	1584	1584	1584	0
602	20250304	111100	13628107	1584	1584	1584	1584	0
603	20250304	111000	13628107	1584	1584	1584	1584	0
604	20250304	110900	13628107	1584	1584	1584	1584	0
605	20250304	110800	13628107	1584	1584	1584	1584	0
606	20250304	110700	13628107	1584	1584	1584	1584	0
607	20250304	110600	13628107	1584	1584	1584	1584	0
608	20250304	110500	13628107	1584	1584	1584	1584	0
609	20250304	110400	13628107	1584	1584	1584	1584	0
610	20250304	110300	13628107	1584	1584	1584	1584	0
611	20250304	110200	13628107	1584	1584	1584	1584	0
612	20250304	110100	13628107	1584	1584	1584	1584	0
613	20250304	110000	13628107	1584	1584	1584	1584	0
614	20250304	105900	13628107	1584	1584	1584	1584	0
615	20250304	105800	13628107	1584	1584	1584	1584	0
616	20250304	105700	13628107	1584	1584	1584	1584	0
617	20250304	105600	13628107	1584	1584	1584	1584	0
618	20250304	105500	13628107	1584	1584	1584	1584	0
619	20250304	105400	13628107	1584	1584	1584	1584	1
620	20250304	105300	13626523	1586	1586	1586	1586	0
621	20250304	105200	13626523	1586	1586	1586	1586	0
622	20250304	105100	13626523	1586	1586	1586	1586	0
623	20250304	105000	13626523	1586	1586	1586	1586	0
624	20250304	104900	13626523	1586	1586	1586	1586	50
625	20250304	104800	13547223	1586	1586	1586	1586	0
626	20250304	104700	13547223	1586	1586	1586	1586	1
627	20250304	104600	13545637	1585	1585	1585	1585	0
628	20250304	104500	13545637	1585	1584	1585	1584	510
629	20250304	104400	12737796	1584	1584	1584	1584	0
630	20250304	104300	12737796	1584	1584	1584	1584	201
631	20250304	104200	12419412	1584	1584	1584	1584	0
632	20250304	104100	12419412	1584	1584	1584	1584	0
633	20250304	104000	12419412	1584	1584	1584	1584	0
634	20250304	103900	12419412	1584	1584	1584	1584	0
635	20250304	103800	12419412	1584	1584	1584	1584	0
636	20250304	103700	12419412	1584	1584	1584	1584	0
637	20250304	103600	12419412	1584	1584	1584	1584	0
638	20250304	103500	12419412	1584	1584	1584	1584	0
639	20250304	103400	12419412	1584	1584	1584	1584	0
640	20250304	103300	12419412	1584	1584	1584	1584	0
641	20250304	103200	12419412	1584	1584	1584	1584	0
642	20250304	103100	12419412	1584	1584	1584	1584	207
643	20250304	103000	12091524	1584	1584	1584	1584	0
644	20250304	102900	12091524	1584	1584	1584	1584	0
645	20250304	102800	12091524	1584	1584	1584	1584	75
646	20250304	102700	11972724	1584	1584	1584	1584	21
647	20250304	102600	11939460	1584	1584	1584	1584	0
648	20250304	102500	11939460	1584	1584	1584	1584	0
649	20250304	102400	11939460	1584	1584	1584	1584	0
650	20250304	102300	11939460	1584	1584	1584	1584	103
651	20250304	102200	11776308	1586	1586	1586	1586	0
652	20250304	102100	11776308	1586	1586	1586	1586	3
653	20250304	102000	11771550	1584	1584	1584	1584	0
654	20250304	101900	11771550	1584	1584	1584	1584	0
655	20250304	101800	11771550	1584	1584	1584	1584	0
656	20250304	101700	11771550	1584	1584	1584	1584	0
657	20250304	101600	11771550	1584	1584	1584	1584	0
658	20250304	101500	11771550	1584	1584	1584	1584	0
659	20250304	101400	11771550	1584	1583	1584	1583	736
660	20250304	101300	10606176	1584	1584	1584	1584	2
661	20250304	101200	10603008	1584	1584	1584	1584	2
662	20250304	101100	10599840	1584	1584	1584	1584	0
663	20250304	101000	10599840	1584	1584	1584	1584	0
664	20250304	100900	10599840	1584	1584	1584	1584	0
665	20250304	100800	10599840	1584	1584	1584	1584	0
666	20250304	100700	10599840	1584	1584	1584	1584	313
667	20250304	100600	10104048	1584	1584	1584	1584	50
668	20250304	100500	10024848	1587	1587	1587	1587	0
669	20250304	100400	10024848	1587	1587	1587	1587	0
670	20250304	100300	10024848	1587	1587	1587	1587	0
671	20250304	100200	10024848	1587	1587	1587	1587	0
672	20250304	100100	10024848	1587	1587	1587	1587	0
673	20250304	100000	10024848	1587	1587	1587	1587	0
674	20250304	095900	10024848	1587	1587	1587	1587	0
675	20250304	095800	10024848	1587	1587	1587	1587	1
676	20250304	095700	10023261	1587	1587	1587	1587	3
677	20250304	095600	10018500	1587	1587	1587	1587	5
678	20250304	095500	10010565	1587	1587	1587	1587	11
679	20250304	095400	9993108	1587	1587	1587	1587	0
680	20250304	095300	9993108	1587	1587	1587	1587	1
681	20250304	095200	9991521	1584	1584	1584	1584	0
682	20250304	095100	9991521	1584	1584	1584	1584	0
683	20250304	095000	9991521	1584	1584	1584	1584	0
684	20250304	094900	9991521	1584	1584	1584	1584	70
685	20250304	094800	9880641	1584	1584	1584	1584	42
686	20250304	094700	9814113	1584	1584	1584	1584	0
687	20250304	094600	9814113	1584	1584	1584	1584	0
688	20250304	094500	9814113	1584	1584	1584	1584	0
689	20250304	094400	9814113	1584	1584	1584	1584	0
690	20250304	094300	9814113	1584	1584	1584	1584	0
691	20250304	094200	9814113	1584	1584	1584	1584	0
692	20250304	094100	9814113	1584	1584	1584	1584	0
693	20250304	094000	9814113	1584	1584	1584	1584	0
694	20250304	093900	9814113	1584	1584	1584	1584	0
695	20250304	093800	9814113	1584	1584	1584	1584	90
696	20250304	093700	9671553	1585	1585	1585	1585	0
697	20250304	093600	9671553	1585	1585	1585	1585	8
698	20250304	093500	9658873	1585	1586	1586	1585	1000
699	20250304	093400	8073865	1583	1583	1583	1583	0
700	20250304	093300	8073865	1583	1587	1587	1583	500
701	20250304	093200	7281888	1590	1590	1590	1590	5
702	20250304	093100	7273938	1588	1588	1588	1588	0
703	20250304	093000	7273938	1588	1588	1588	1588	0
704	20250304	092900	7273938	1588	1588	1588	1588	0
705	20250304	092800	7273938	1588	1589	1589	1588	648
706	20250304	092700	6244896	1589	1589	1589	1589	0
707	20250304	092600	6244896	1589	1589	1589	1589	1
708	20250304	092500	6243307	1583	1583	1583	1583	0
709	20250304	092400	6243307	1583	1583	1583	1583	159
710	20250304	092300	5991610	1592	1592	1592	1592	0
711	20250304	092200	5991610	1592	1592	1592	1592	0
712	20250304	092100	5991610	1592	1592	1592	1592	0
713	20250304	092000	5991610	1592	1592	1592	1592	0
714	20250304	091900	5991610	1592	1592	1592	1592	0
715	20250304	091800	5991610	1592	1592	1592	1592	0
716	20250304	091700	5991610	1592	1592	1592	1592	0
717	20250304	091600	5991610	1592	1592	1592	1592	0
718	20250304	091500	5991610	1592	1592	1592	1592	0
719	20250304	091400	5991610	1592	1592	1592	1592	0
720	20250304	091300	5991610	1592	1592	1592	1592	0
721	20250304	091200	5991610	1592	1592	1592	1592	0
722	20250304	091100	5991610	1592	1592	1592	1592	1
723	20250304	091000	5990018	1586	1592	1592	1586	1442
724	20250304	090900	3696082	1592	1592	1592	1592	0
725	20250304	090800	3696082	1592	1592	1592	1592	0
726	20250304	090700	3696082	1592	1592	1592	1592	0
727	20250304	090600	3696082	1592	1592	1592	1592	0
728	20250304	090500	3696082	1592	1592	1592	1592	0
729	20250304	090400	3696082	1592	1596	1596	1592	117
730	20250304	090300	3509724	1599	1599	1599	1599	722
731	20250304	090200	2355246	1602	1600	1605	1599	502
732	20250304	090100	1552524	1610	1617	1617	1592	445
733	20250304	090000	839122	1620	1625	1625	1620	517