KissMeData/271830/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	210900	30608738	1605	1605	1605	1605	1425
3	20250305	210800	30608738	1605	1605	1605	1605	0
4	20250305	210700	30608738	1605	1605	1605	1605	0
5	20250305	210600	30608738	1605	1605	1605	1605	0
6	20250305	210500	30608738	1605	1605	1605	1605	0
7	20250305	210400	30608738	1605	1605	1605	1605	0
8	20250305	210300	30608738	1605	1605	1605	1605	0
9	20250305	210200	30608738	1605	1605	1605	1605	0
10	20250305	210100	30608738	1605	1605	1605	1605	0
11	20250305	210000	30608738	1605	1605	1605	1605	0
12	20250305	205900	30608738	1605	1605	1605	1605	0
13	20250305	205800	30608738	1605	1605	1605	1605	0
14	20250305	205700	30608738	1605	1605	1605	1605	0
15	20250305	205600	30608738	1605	1605	1605	1605	0
16	20250305	205500	30608738	1605	1605	1605	1605	0
17	20250305	205400	30608738	1605	1605	1605	1605	0
18	20250305	205300	30608738	1605	1605	1605	1605	0
19	20250305	205200	30608738	1605	1605	1605	1605	0
20	20250305	205100	30608738	1605	1605	1605	1605	0
21	20250305	205000	30608738	1605	1605	1605	1605	0
22	20250305	204900	30608738	1605	1605	1605	1605	0
23	20250305	204800	30608738	1605	1605	1605	1605	0
24	20250305	204700	30608738	1605	1605	1605	1605	0
25	20250305	204600	30608738	1605	1605	1605	1605	0
26	20250305	204500	30608738	1605	1605	1605	1605	0
27	20250305	204400	30608738	1605	1605	1605	1605	0
28	20250305	204300	30608738	1605	1605	1605	1605	0
29	20250305	204200	30608738	1605	1605	1605	1605	0
30	20250305	204100	30608738	1605	1605	1605	1605	0
31	20250305	204000	30608738	1605	1605	1605	1605	0
32	20250305	203900	30608738	1605	1605	1605	1605	1425
33	20250305	203800	30608738	1605	1605	1605	1605	0
34	20250305	203700	30608738	1605	1605	1605	1605	0
35	20250305	203600	30608738	1605	1605	1605	1605	0
36	20250305	203500	30608738	1605	1605	1605	1605	0
37	20250305	203400	30608738	1605	1605	1605	1605	0
38	20250305	203300	30608738	1605	1605	1605	1605	0
39	20250305	203200	30608738	1605	1605	1605	1605	0
40	20250305	203100	30608738	1605	1605	1605	1605	0
41	20250305	203000	30608738	1605	1605	1605	1605	0
42	20250305	202900	30608738	1605	1605	1605	1605	0
43	20250305	202800	30608738	1605	1605	1605	1605	0
44	20250305	202700	30608738	1605	1605	1605	1605	0
45	20250305	202600	30608738	1605	1605	1605	1605	0
46	20250305	202500	30608738	1605	1605	1605	1605	0
47	20250305	202400	30608738	1605	1605	1605	1605	0
48	20250305	202300	30608738	1605	1605	1605	1605	0
49	20250305	202200	30608738	1605	1605	1605	1605	0
50	20250305	202100	30608738	1605	1605	1605	1605	0
51	20250305	202000	30608738	1605	1605	1605	1605	0
52	20250305	201900	30608738	1605	1605	1605	1605	0
53	20250305	201800	30608738	1605	1605	1605	1605	0
54	20250305	201700	30608738	1605	1605	1605	1605	0
55	20250305	201600	30608738	1605	1605	1605	1605	0
56	20250305	201500	30608738	1605	1605	1605	1605	0
57	20250305	201400	30608738	1605	1605	1605	1605	0
58	20250305	201300	30608738	1605	1605	1605	1605	0
59	20250305	201200	30608738	1605	1605	1605	1605	0
60	20250305	201100	30608738	1605	1605	1605	1605	0
61	20250305	201000	30608738	1605	1605	1605	1605	0
62	20250305	200900	30608738	1605	1605	1605	1605	1425
63	20250305	200800	30608738	1605	1605	1605	1605	0
64	20250305	200700	30608738	1605	1605	1605	1605	0
65	20250305	200600	30608738	1605	1605	1605	1605	0
66	20250305	200500	30608738	1605	1605	1605	1605	0
67	20250305	200400	30608738	1605	1605	1605	1605	0
68	20250305	200300	30608738	1605	1605	1605	1605	0
69	20250305	200200	30608738	1605	1605	1605	1605	0
70	20250305	200100	30608738	1605	1605	1605	1605	0
71	20250305	200000	30608738	1605	1605	1605	1605	0
72	20250305	195900	30608738	1605	1605	1605	1605	0
73	20250305	195800	30608738	1605	1605	1605	1605	0
74	20250305	195700	30608738	1605	1605	1605	1605	0
75	20250305	195600	30608738	1605	1605	1605	1605	0
76	20250305	195500	30608738	1605	1605	1605	1605	0
77	20250305	195400	30608738	1605	1605	1605	1605	0
78	20250305	195300	30608738	1605	1605	1605	1605	0
79	20250305	195200	30608738	1605	1605	1605	1605	0
80	20250305	195100	30608738	1605	1605	1605	1605	0
81	20250305	195000	30608738	1605	1605	1605	1605	0
82	20250305	194900	30608738	1605	1605	1605	1605	0
83	20250305	194800	30608738	1605	1605	1605	1605	0
84	20250305	194700	30608738	1605	1605	1605	1605	0
85	20250305	194600	30608738	1605	1605	1605	1605	0
86	20250305	194500	30608738	1605	1605	1605	1605	0
87	20250305	194400	30608738	1605	1605	1605	1605	0
88	20250305	194300	30608738	1605	1605	1605	1605	0
89	20250305	194200	30608738	1605	1605	1605	1605	0
90	20250305	194100	30608738	1605	1605	1605	1605	0
91	20250305	194000	30608738	1605	1605	1605	1605	0
92	20250305	193900	30608738	1605	1605	1605	1605	1425
93	20250305	193800	30608738	1605	1605	1605	1605	0
94	20250305	193700	30608738	1605	1605	1605	1605	0
95	20250305	193600	30608738	1605	1605	1605	1605	0
96	20250305	193500	30608738	1605	1605	1605	1605	0
97	20250305	193400	30608738	1605	1605	1605	1605	0
98	20250305	193300	30608738	1605	1605	1605	1605	0
99	20250305	193200	30608738	1605	1605	1605	1605	0
100	20250305	193100	30608738	1605	1605	1605	1605	0
101	20250305	193000	30608738	1605	1605	1605	1605	0
102	20250305	192900	30608738	1605	1605	1605	1605	0
103	20250305	192800	30608738	1605	1605	1605	1605	0
104	20250305	192700	30608738	1605	1605	1605	1605	0
105	20250305	192600	30608738	1605	1605	1605	1605	0
106	20250305	192500	30608738	1605	1605	1605	1605	0
107	20250305	192400	30608738	1605	1605	1605	1605	0
108	20250305	192300	30608738	1605	1605	1605	1605	0
109	20250305	192200	30608738	1605	1605	1605	1605	0
110	20250305	192100	30608738	1605	1605	1605	1605	0
111	20250305	192000	30608738	1605	1605	1605	1605	0
112	20250305	191900	30608738	1605	1605	1605	1605	0
113	20250305	191800	30608738	1605	1605	1605	1605	0
114	20250305	191700	30608738	1605	1605	1605	1605	0
115	20250305	191600	30608738	1605	1605	1605	1605	0
116	20250305	191500	30608738	1605	1605	1605	1605	0
117	20250305	191400	30608738	1605	1605	1605	1605	0
118	20250305	191300	30608738	1605	1605	1605	1605	0
119	20250305	191200	30608738	1605	1605	1605	1605	0
120	20250305	191100	30608738	1605	1605	1605	1605	0
121	20250305	191000	30608738	1605	1605	1605	1605	0
122	20250305	190900	30608738	1605	1605	1605	1605	1425
123	20250305	190800	30608738	1605	1605	1605	1605	0
124	20250305	190700	30608738	1605	1605	1605	1605	0
125	20250305	190600	30608738	1605	1605	1605	1605	0
126	20250305	190500	30608738	1605	1605	1605	1605	0
127	20250305	190400	30608738	1605	1605	1605	1605	0
128	20250305	190300	30608738	1605	1605	1605	1605	0
129	20250305	190200	30608738	1605	1605	1605	1605	0
130	20250305	190100	30608738	1605	1605	1605	1605	0
131	20250305	190000	30608738	1605	1605	1605	1605	0
132	20250305	185900	30608738	1605	1605	1605	1605	0
133	20250305	185800	30608738	1605	1605	1605	1605	0
134	20250305	185700	30608738	1605	1605	1605	1605	0
135	20250305	185600	30608738	1605	1605	1605	1605	0
136	20250305	185500	30608738	1605	1605	1605	1605	0
137	20250305	185400	30608738	1605	1605	1605	1605	0
138	20250305	185300	30608738	1605	1605	1605	1605	0
139	20250305	185200	30608738	1605	1605	1605	1605	0
140	20250305	185100	30608738	1605	1605	1605	1605	0
141	20250305	185000	30608738	1605	1605	1605	1605	0
142	20250305	184900	30608738	1605	1605	1605	1605	0
143	20250305	184800	30608738	1605	1605	1605	1605	0
144	20250305	184700	30608738	1605	1605	1605	1605	0
145	20250305	184600	30608738	1605	1605	1605	1605	0
146	20250305	184500	30608738	1605	1605	1605	1605	0
147	20250305	184400	30608738	1605	1605	1605	1605	0
148	20250305	184300	30608738	1605	1605	1605	1605	0
149	20250305	184200	30608738	1605	1605	1605	1605	0
150	20250305	184100	30608738	1605	1605	1605	1605	0
151	20250305	184000	30608738	1605	1605	1605	1605	0
152	20250305	183900	30608738	1605	1605	1605	1605	1425
153	20250305	183800	30608738	1605	1605	1605	1605	0
154	20250305	183700	30608738	1605	1605	1605	1605	0
155	20250305	183600	30608738	1605	1605	1605	1605	0
156	20250305	183500	30608738	1605	1605	1605	1605	0
157	20250305	183400	30608738	1605	1605	1605	1605	0
158	20250305	183300	30608738	1605	1605	1605	1605	0
159	20250305	183200	30608738	1605	1605	1605	1605	0
160	20250305	183100	30608738	1605	1605	1605	1605	0
161	20250305	183000	30608738	1605	1605	1605	1605	0
162	20250305	182900	30608738	1605	1605	1605	1605	0
163	20250305	182800	30608738	1605	1605	1605	1605	0
164	20250305	182700	30608738	1605	1605	1605	1605	0
165	20250305	182600	30608738	1605	1605	1605	1605	0
166	20250305	182500	30608738	1605	1605	1605	1605	0
167	20250305	182400	30608738	1605	1605	1605	1605	0
168	20250305	182300	30608738	1605	1605	1605	1605	0
169	20250305	182200	30608738	1605	1605	1605	1605	0
170	20250305	182100	30608738	1605	1605	1605	1605	0
171	20250305	182000	30608738	1605	1605	1605	1605	0
172	20250305	181900	30608738	1605	1605	1605	1605	0
173	20250305	181800	30608738	1605	1605	1605	1605	0
174	20250305	181700	30608738	1605	1605	1605	1605	0
175	20250305	181600	30608738	1605	1605	1605	1605	0
176	20250305	181500	30608738	1605	1605	1605	1605	0
177	20250305	181400	30608738	1605	1605	1605	1605	0
178	20250305	181300	30608738	1605	1605	1605	1605	0
179	20250305	181200	30608738	1605	1605	1605	1605	0
180	20250305	181100	30608738	1605	1605	1605	1605	0
181	20250305	181000	30608738	1605	1605	1605	1605	0
182	20250305	180900	30608738	1605	1605	1605	1605	1425
183	20250305	180800	30608738	1605	1605	1605	1605	0
184	20250305	180700	30608738	1605	1605	1605	1605	0
185	20250305	180600	30608738	1605	1605	1605	1605	0
186	20250305	180500	30608738	1605	1605	1605	1605	0
187	20250305	180400	30608738	1605	1605	1605	1605	0
188	20250305	180300	30608738	1605	1605	1605	1605	0
189	20250305	180200	30608738	1605	1605	1605	1605	0
190	20250305	180100	30608738	1605	1605	1605	1605	0
191	20250305	180000	30608738	1605	1605	1605	1605	0
192	20250305	175900	30608738	1605	1605	1605	1605	0
193	20250305	175800	30608738	1605	1605	1605	1605	0
194	20250305	175700	30608738	1605	1605	1605	1605	0
195	20250305	175600	30608738	1605	1605	1605	1605	0
196	20250305	175500	30608738	1605	1605	1605	1605	0
197	20250305	175400	30608738	1605	1605	1605	1605	0
198	20250305	175300	30608738	1605	1605	1605	1605	0
199	20250305	175200	30608738	1605	1605	1605	1605	0
200	20250305	175100	30608738	1605	1605	1605	1605	0
201	20250305	175000	30608738	1605	1605	1605	1605	0
202	20250305	174900	30608738	1605	1605	1605	1605	0
203	20250305	174800	30608738	1605	1605	1605	1605	0
204	20250305	174700	30608738	1605	1605	1605	1605	0
205	20250305	174600	30608738	1605	1605	1605	1605	0
206	20250305	174500	30608738	1605	1605	1605	1605	0
207	20250305	174400	30608738	1605	1605	1605	1605	0
208	20250305	174300	30608738	1605	1605	1605	1605	0
209	20250305	174200	30608738	1605	1605	1605	1605	0
210	20250305	174100	30608738	1605	1605	1605	1605	0
211	20250305	174000	30608738	1605	1605	1605	1605	0
212	20250305	173900	30608738	1605	1605	1605	1605	1425
213	20250305	173800	30608738	1605	1605	1605	1605	0
214	20250305	173700	30608738	1605	1605	1605	1605	0
215	20250305	173600	30608738	1605	1605	1605	1605	0
216	20250305	173500	30608738	1605	1605	1605	1605	0
217	20250305	173400	30608738	1605	1605	1605	1605	0
218	20250305	173300	30608738	1605	1605	1605	1605	0
219	20250305	173200	30608738	1605	1605	1605	1605	0
220	20250305	173100	30608738	1605	1605	1605	1605	0
221	20250305	173000	30608738	1605	1605	1605	1605	0
222	20250305	172900	30608738	1605	1605	1605	1605	0
223	20250305	172800	30608738	1605	1605	1605	1605	0
224	20250305	172700	30608738	1605	1605	1605	1605	0
225	20250305	172600	30608738	1605	1605	1605	1605	0
226	20250305	172500	30608738	1605	1605	1605	1605	0
227	20250305	172400	30608738	1605	1605	1605	1605	0
228	20250305	172300	30608738	1605	1605	1605	1605	0
229	20250305	172200	30608738	1605	1605	1605	1605	0
230	20250305	172100	30608738	1605	1605	1605	1605	0
231	20250305	172000	30608738	1605	1605	1605	1605	0
232	20250305	171900	30608738	1605	1605	1605	1605	0
233	20250305	171800	30608738	1605	1605	1605	1605	0
234	20250305	171700	30608738	1605	1605	1605	1605	0
235	20250305	171600	30608738	1605	1605	1605	1605	0
236	20250305	171500	30608738	1605	1605	1605	1605	0
237	20250305	171400	30608738	1605	1605	1605	1605	0
238	20250305	171300	30608738	1605	1605	1605	1605	0
239	20250305	171200	30608738	1605	1605	1605	1605	0
240	20250305	171100	30608738	1605	1605	1605	1605	0
241	20250305	171000	30608738	1605	1605	1605	1605	0
242	20250305	170900	30608738	1605	1605	1605	1605	1425
243	20250305	170800	30608738	1605	1605	1605	1605	0
244	20250305	170700	30608738	1605	1605	1605	1605	0
245	20250305	170600	30608738	1605	1605	1605	1605	0
246	20250305	170500	30608738	1605	1605	1605	1605	0
247	20250305	170400	30608738	1605	1605	1605	1605	0
248	20250305	170300	30608738	1605	1605	1605	1605	0
249	20250305	170200	30608738	1605	1605	1605	1605	0
250	20250305	170100	30608738	1605	1605	1605	1605	0
251	20250305	170000	30608738	1605	1605	1605	1605	0
252	20250305	165900	30608738	1605	1605	1605	1605	0
253	20250305	165800	30608738	1605	1605	1605	1605	0
254	20250305	165700	30608738	1605	1605	1605	1605	0
255	20250305	165600	30608738	1605	1605	1605	1605	0
256	20250305	165500	30608738	1605	1605	1605	1605	0
257	20250305	165400	30608738	1605	1605	1605	1605	0
258	20250305	165300	30608738	1605	1605	1605	1605	0
259	20250305	165200	30608738	1605	1605	1605	1605	0
260	20250305	165100	30608738	1605	1605	1605	1605	0
261	20250305	165000	30608738	1605	1605	1605	1605	0
262	20250305	164900	30608738	1605	1605	1605	1605	0
263	20250305	164800	30608738	1605	1605	1605	1605	0
264	20250305	164700	30608738	1605	1605	1605	1605	0
265	20250305	164600	30608738	1605	1605	1605	1605	0
266	20250305	164500	30608738	1605	1605	1605	1605	0
267	20250305	164400	30608738	1605	1605	1605	1605	0
268	20250305	164300	30608738	1605	1605	1605	1605	0
269	20250305	164200	30608738	1605	1605	1605	1605	0
270	20250305	164100	30608738	1605	1605	1605	1605	0
271	20250305	164000	30608738	1605	1605	1605	1605	0
272	20250305	163900	30608738	1605	1605	1605	1605	1425
273	20250305	163800	30608738	1605	1605	1605	1605	0
274	20250305	163700	30608738	1605	1605	1605	1605	0
275	20250305	163600	30608738	1605	1605	1605	1605	0
276	20250305	163500	30608738	1605	1605	1605	1605	0
277	20250305	163400	30608738	1605	1605	1605	1605	0
278	20250305	163300	30608738	1605	1605	1605	1605	0
279	20250305	163200	30608738	1605	1605	1605	1605	0
280	20250305	163100	30608738	1605	1605	1605	1605	0
281	20250305	163000	30608738	1605	1605	1605	1605	0
282	20250305	162900	30608738	1605	1605	1605	1605	0
283	20250305	162800	30608738	1605	1605	1605	1605	0
284	20250305	162700	30608738	1605	1605	1605	1605	0
285	20250305	162600	30608738	1605	1605	1605	1605	0
286	20250305	162500	30608738	1605	1605	1605	1605	0
287	20250305	162400	30608738	1605	1605	1605	1605	0
288	20250305	162300	30608738	1605	1605	1605	1605	0
289	20250305	162200	30608738	1605	1605	1605	1605	0
290	20250305	162100	30608738	1605	1605	1605	1605	0
291	20250305	162000	30608738	1605	1605	1605	1605	0
292	20250305	161900	30608738	1605	1605	1605	1605	0
293	20250305	161800	30608738	1605	1605	1605	1605	0
294	20250305	161700	30608738	1605	1605	1605	1605	0
295	20250305	161600	30608738	1605	1605	1605	1605	0
296	20250305	161500	30608738	1605	1605	1605	1605	0
297	20250305	161400	30608738	1605	1605	1605	1605	0
298	20250305	161300	30608738	1605	1605	1605	1605	0
299	20250305	161200	30608738	1605	1605	1605	1605	0
300	20250305	161100	30608738	1605	1605	1605	1605	0
301	20250305	161000	30608738	1605	1605	1605	1605	0
302	20250305	160900	30608738	1605	1605	1605	1605	1425
303	20250305	160800	30608738	1605	1605	1605	1605	0
304	20250305	160700	30608738	1605	1605	1605	1605	0
305	20250305	160600	30608738	1605	1605	1605	1605	0
306	20250305	160500	30608738	1605	1605	1605	1605	0
307	20250305	160400	30608738	1605	1605	1605	1605	0
308	20250305	160300	30608738	1605	1605	1605	1605	0
309	20250305	160200	30608738	1605	1605	1605	1605	0
310	20250305	160100	30608738	1605	1605	1605	1605	0
311	20250305	160000	30608738	1605	1605	1605	1605	0
312	20250305	155900	30608738	1605	1605	1605	1605	0
313	20250305	155800	30608738	1605	1605	1605	1605	0
314	20250305	155700	30608738	1605	1605	1605	1605	0
315	20250305	155600	30608738	1605	1605	1605	1605	0
316	20250305	155500	30608738	1605	1605	1605	1605	0
317	20250305	155400	30608738	1605	1605	1605	1605	0
318	20250305	155300	30608738	1605	1605	1605	1605	0
319	20250305	155200	30608738	1605	1605	1605	1605	0
320	20250305	155100	30608738	1605	1605	1605	1605	0
321	20250305	155000	30608738	1605	1605	1605	1605	0
322	20250305	154900	30608738	1605	1605	1605	1605	0
323	20250305	154800	30608738	1605	1605	1605	1605	0
324	20250305	154700	30608738	1605	1605	1605	1605	0
325	20250305	154600	30608738	1605	1605	1605	1605	0
326	20250305	154500	30608738	1605	1605	1605	1605	0
327	20250305	154400	30608738	1605	1605	1605	1605	0
328	20250305	154300	30608738	1605	1605	1605	1605	0
329	20250305	154200	30608738	1605	1605	1605	1605	0
330	20250305	154100	30608738	1605	1605	1605	1605	0
331	20250305	154000	30608738	1605	1605	1605	1605	0
332	20250305	153900	30608738	1605	1605	1605	1605	1425
333	20250305	153800	30608738	1605	1605	1605	1605	0
334	20250305	153700	30608738	1605	1605	1605	1605	0
335	20250305	153600	30608738	1605	1605	1605	1605	0
336	20250305	153500	30608738	1605	1605	1605	1605	0
337	20250305	153400	30608738	1605	1605	1605	1605	0
338	20250305	153300	30608738	1605	1605	1605	1605	0
339	20250305	153200	30608738	1605	1605	1605	1605	0
340	20250305	153100	30608738	1605	1605	1605	1605	0
341	20250305	153000	30608738	1605	1605	1605	1605	1425
342	20250305	152900	28321613	1599	1599	1599	1599	0
343	20250305	152800	28321613	1599	1599	1599	1599	0
344	20250305	152700	28321613	1599	1599	1599	1599	0
345	20250305	152600	28321613	1599	1599	1599	1599	0
346	20250305	152500	28321613	1599	1599	1599	1599	0
347	20250305	152400	28321613	1599	1599	1599	1599	0
348	20250305	152300	28321613	1599	1599	1599	1599	0
349	20250305	152200	28321613	1599	1599	1599	1599	0
350	20250305	152100	28321613	1599	1599	1599	1599	0
351	20250305	152000	28321613	1599	1599	1599	1599	0
352	20250305	151900	28321613	1599	1599	1599	1599	1
353	20250305	151800	28320014	1594	1594	1594	1594	260
354	20250305	151700	27905574	1594	1594	1594	1594	0
355	20250305	151600	27905574	1594	1594	1594	1594	0
356	20250305	151500	27905574	1594	1594	1594	1594	0
357	20250305	151400	27905574	1594	1594	1594	1594	0
358	20250305	151300	27905574	1594	1596	1596	1594	950
359	20250305	151200	26391252	1600	1600	1600	1600	0
360	20250305	151100	26391252	1600	1600	1600	1600	0
361	20250305	151000	26391252	1600	1600	1600	1600	2
362	20250305	150900	26388052	1600	1600	1600	1600	0
363	20250305	150800	26388052	1600	1600	1600	1600	0
364	20250305	150700	26388052	1600	1600	1600	1600	0
365	20250305	150600	26388052	1600	1600	1600	1600	227
366	20250305	150500	26024852	1600	1600	1600	1600	0
367	20250305	150400	26024852	1600	1600	1600	1600	0
368	20250305	150300	26024852	1600	1600	1600	1600	0
369	20250305	150200	26024852	1600	1600	1600	1600	0
370	20250305	150100	26024852	1600	1600	1600	1600	0
371	20250305	150000	26024852	1600	1600	1600	1600	0
372	20250305	145900	26024852	1600	1600	1600	1600	0
373	20250305	145800	26024852	1600	1600	1600	1600	0
374	20250305	145700	26024852	1600	1600	1600	1600	0
375	20250305	145600	26024852	1600	1600	1600	1600	0
376	20250305	145500	26024852	1600	1600	1600	1600	0
377	20250305	145400	26024852	1600	1600	1600	1600	0
378	20250305	145300	26024852	1600	1600	1600	1600	0
379	20250305	145200	26024852	1600	1600	1600	1600	0
380	20250305	145100	26024852	1600	1600	1600	1600	0
381	20250305	145000	26024852	1600	1600	1600	1600	1
382	20250305	144900	26023252	1600	1600	1600	1600	0
383	20250305	144800	26023252	1600	1600	1600	1600	0
384	20250305	144700	26023252	1600	1599	1600	1596	109
385	20250305	144600	25848953	1600	1600	1600	1600	0
386	20250305	144500	25848953	1600	1600	1600	1600	0
387	20250305	144400	25848953	1600	1600	1600	1600	8
388	20250305	144300	25836153	1602	1602	1602	1602	0
389	20250305	144200	25836153	1602	1602	1602	1602	0
390	20250305	144100	25836153	1602	1602	1602	1602	0
391	20250305	144000	25836153	1602	1602	1602	1602	1
392	20250305	143900	25834551	1604	1604	1604	1604	0
393	20250305	143800	25834551	1604	1604	1604	1604	0
394	20250305	143700	25834551	1604	1604	1604	1604	0
395	20250305	143600	25834551	1604	1604	1604	1604	0
396	20250305	143500	25834551	1604	1604	1604	1604	0
397	20250305	143400	25834551	1604	1604	1604	1604	0
398	20250305	143300	25834551	1604	1604	1604	1604	0
399	20250305	143200	25834551	1604	1604	1604	1604	0
400	20250305	143100	25834551	1604	1604	1604	1604	0
401	20250305	143000	25834551	1604	1604	1604	1604	0
402	20250305	142900	25834551	1604	1604	1604	1604	0
403	20250305	142800	25834551	1604	1604	1604	1604	0
404	20250305	142700	25834551	1604	1604	1604	1604	0
405	20250305	142600	25834551	1604	1604	1604	1604	0
406	20250305	142500	25834551	1604	1604	1604	1604	0
407	20250305	142400	25834551	1604	1604	1604	1604	0
408	20250305	142300	25834551	1604	1604	1604	1604	0
409	20250305	142200	25834551	1604	1604	1604	1604	10
410	20250305	142100	25818511	1605	1605	1605	1605	0
411	20250305	142000	25818511	1605	1605	1605	1605	0
412	20250305	141900	25818511	1605	1605	1605	1605	0
413	20250305	141800	25818511	1605	1605	1605	1605	0
414	20250305	141700	25818511	1605	1605	1605	1605	25
415	20250305	141600	25778386	1605	1605	1605	1605	0
416	20250305	141500	25778386	1605	1605	1605	1605	0
417	20250305	141400	25778386	1605	1605	1605	1605	0
418	20250305	141300	25778386	1605	1605	1605	1605	0
419	20250305	141200	25778386	1605	1605	1605	1605	0
420	20250305	141100	25778386	1605	1605	1605	1605	0
421	20250305	141000	25778386	1605	1605	1605	1605	0
422	20250305	140900	25778386	1605	1605	1605	1605	0
423	20250305	140800	25778386	1605	1605	1605	1605	0
424	20250305	140700	25778386	1605	1605	1605	1605	0
425	20250305	140600	25778386	1605	1605	1605	1605	11
426	20250305	140500	25760731	1605	1605	1605	1605	0
427	20250305	140400	25760731	1605	1605	1605	1605	0
428	20250305	140300	25760731	1605	1605	1605	1605	0
429	20250305	140200	25760731	1605	1605	1605	1605	0
430	20250305	140100	25760731	1605	1605	1605	1605	0
431	20250305	140000	25760731	1605	1605	1605	1605	23
432	20250305	135900	25723816	1605	1605	1605	1605	0
433	20250305	135800	25723816	1605	1605	1605	1605	0
434	20250305	135700	25723816	1605	1605	1605	1605	0
435	20250305	135600	25723816	1605	1605	1605	1605	0
436	20250305	135500	25723816	1605	1605	1605	1605	0
437	20250305	135400	25723816	1605	1605	1605	1605	0
438	20250305	135300	25723816	1605	1605	1605	1605	0
439	20250305	135200	25723816	1605	1605	1605	1605	0
440	20250305	135100	25723816	1605	1605	1605	1605	76
441	20250305	135000	25601836	1605	1605	1605	1605	0
442	20250305	134900	25601836	1605	1605	1605	1605	0
443	20250305	134800	25601836	1605	1605	1605	1605	0
444	20250305	134700	25601836	1605	1605	1605	1605	0
445	20250305	134600	25601836	1605	1605	1605	1605	0
446	20250305	134500	25601836	1605	1605	1605	1605	0
447	20250305	134400	25601836	1605	1605	1605	1605	0
448	20250305	134300	25601836	1605	1605	1605	1605	0
449	20250305	134200	25601836	1605	1605	1605	1605	20
450	20250305	134100	25569736	1605	1605	1605	1605	0
451	20250305	134000	25569736	1605	1605	1605	1605	40
452	20250305	133900	25505536	1605	1604	1605	1604	30
453	20250305	133800	25457415	1605	1605	1605	1605	0
454	20250305	133700	25457415	1605	1605	1605	1605	0
455	20250305	133600	25457415	1605	1605	1605	1605	0
456	20250305	133500	25457415	1605	1604	1605	1604	19
457	20250305	133400	25426925	1605	1605	1605	1605	8
458	20250305	133300	25414085	1605	1605	1605	1605	15
459	20250305	133200	25390010	1604	1604	1604	1604	0
460	20250305	133100	25390010	1604	1604	1604	1604	0
461	20250305	133000	25390010	1604	1604	1604	1604	1
462	20250305	132900	25388406	1593	1593	1593	1593	0
463	20250305	132800	25388406	1593	1593	1593	1593	0
464	20250305	132700	25388406	1593	1595	1595	1593	600
465	20250305	132600	24431634	1605	1605	1605	1605	0
466	20250305	132500	24431634	1605	1605	1605	1605	0
467	20250305	132400	24431634	1605	1595	1605	1595	3423
468	20250305	132300	18971939	1595	1595	1595	1595	378
469	20250305	132200	18369029	1595	1595	1595	1595	0
470	20250305	132100	18369029	1595	1595	1595	1595	0
471	20250305	132000	18369029	1595	1595	1595	1595	0
472	20250305	131900	18369029	1595	1595	1595	1595	0
473	20250305	131800	18369029	1595	1595	1595	1595	3
474	20250305	131700	18364244	1605	1605	1605	1605	0
475	20250305	131600	18364244	1605	1605	1605	1605	0
476	20250305	131500	18364244	1605	1605	1605	1605	0
477	20250305	131400	18364244	1605	1605	1605	1605	8
478	20250305	131300	18351404	1594	1594	1594	1594	0
479	20250305	131200	18351404	1594	1594	1594	1594	0
480	20250305	131100	18351404	1594	1594	1594	1594	0
481	20250305	131000	18351404	1594	1595	1595	1594	244
482	20250305	130900	17962437	1609	1609	1609	1609	0
483	20250305	130800	17962437	1609	1609	1609	1609	0
484	20250305	130700	17962437	1609	1610	1610	1609	155
485	20250305	130600	17712892	1610	1610	1610	1610	0
486	20250305	130500	17712892	1610	1610	1610	1610	0
487	20250305	130400	17712892	1610	1610	1610	1610	0
488	20250305	130300	17712892	1610	1610	1610	1610	0
489	20250305	130200	17712892	1610	1610	1610	1610	0
490	20250305	130100	17712892	1610	1610	1610	1610	0
491	20250305	130000	17712892	1610	1610	1610	1610	1
492	20250305	125900	17711282	1595	1595	1595	1595	3
493	20250305	125800	17706497	1595	1600	1600	1595	2017
494	20250305	125700	14487052	1610	1610	1610	1610	0
495	20250305	125600	14487052	1610	1610	1610	1610	0
496	20250305	125500	14487052	1610	1610	1610	1610	0
497	20250305	125400	14487052	1610	1610	1610	1610	0
498	20250305	125300	14487052	1610	1610	1610	1610	0
499	20250305	125200	14487052	1610	1610	1610	1610	0
500	20250305	125100	14487052	1610	1610	1610	1610	1
501	20250305	125000	14485442	1596	1601	1601	1596	1514
502	20250305	124900	12067204	1610	1610	1610	1610	0
503	20250305	124800	12067204	1610	1610	1610	1610	0
504	20250305	124700	12067204	1610	1610	1610	1610	0
505	20250305	124600	12067204	1610	1610	1610	1610	1
506	20250305	124500	12065594	1601	1601	1601	1601	1
507	20250305	124400	12063993	1610	1610	1610	1610	0
508	20250305	124300	12063993	1610	1600	1610	1600	5
509	20250305	124200	12055983	1599	1605	1605	1599	1000
510	20250305	124100	10456615	1611	1611	1611	1611	0
511	20250305	124000	10456615	1611	1611	1611	1611	0
512	20250305	123900	10456615	1611	1611	1611	1611	0
513	20250305	123800	10456615	1611	1611	1611	1611	0
514	20250305	123700	10456615	1611	1611	1611	1611	0
515	20250305	123600	10456615	1611	1611	1611	1611	0
516	20250305	123500	10456615	1611	1611	1611	1611	0
517	20250305	123400	10456615	1611	1611	1611	1611	0
518	20250305	123300	10456615	1611	1611	1611	1611	0
519	20250305	123200	10456615	1611	1611	1611	1611	0
520	20250305	123100	10456615	1611	1611	1611	1611	0
521	20250305	123000	10456615	1611	1611	1611	1611	0
522	20250305	122900	10456615	1611	1611	1611	1611	0
523	20250305	122800	10456615	1611	1611	1611	1611	0
524	20250305	122700	10456615	1611	1611	1611	1611	0
525	20250305	122600	10456615	1611	1611	1611	1611	0
526	20250305	122500	10456615	1611	1611	1611	1611	1
527	20250305	122400	10455004	1605	1605	1605	1605	0
528	20250305	122300	10455004	1605	1605	1605	1605	0
529	20250305	122200	10455004	1605	1605	1605	1605	0
530	20250305	122100	10455004	1605	1605	1605	1605	0
531	20250305	122000	10455004	1605	1605	1605	1605	0
532	20250305	121900	10455004	1605	1605	1605	1605	0
533	20250305	121800	10455004	1605	1605	1605	1605	0
534	20250305	121700	10455004	1605	1605	1605	1605	0
535	20250305	121600	10455004	1605	1605	1605	1605	0
536	20250305	121500	10455004	1605	1605	1605	1605	0
537	20250305	121400	10455004	1605	1605	1605	1605	0
538	20250305	121300	10455004	1605	1605	1605	1605	21
539	20250305	121200	10421299	1611	1611	1611	1611	0
540	20250305	121100	10421299	1611	1611	1611	1611	0
541	20250305	121000	10421299	1611	1611	1611	1611	1
542	20250305	120900	10419688	1613	1613	1613	1613	0
543	20250305	120800	10419688	1613	1613	1613	1613	0
544	20250305	120700	10419688	1613	1613	1613	1613	0
545	20250305	120600	10419688	1613	1613	1613	1613	0
546	20250305	120500	10419688	1613	1613	1613	1613	0
547	20250305	120400	10419688	1613	1613	1613	1613	0
548	20250305	120300	10419688	1613	1613	1613	1613	0
549	20250305	120200	10419688	1613	1613	1613	1613	0
550	20250305	120100	10419688	1613	1613	1613	1613	0
551	20250305	120000	10419688	1613	1613	1613	1613	0
552	20250305	115900	10419688	1613	1613	1613	1613	0
553	20250305	115800	10419688	1613	1613	1613	1613	0
554	20250305	115700	10419688	1613	1613	1613	1613	0
555	20250305	115600	10419688	1613	1613	1613	1613	0
556	20250305	115500	10419688	1613	1613	1613	1613	0
557	20250305	115400	10419688	1613	1613	1613	1613	0
558	20250305	115300	10419688	1613	1613	1613	1613	0
559	20250305	115200	10419688	1613	1613	1613	1613	0
560	20250305	115100	10419688	1613	1613	1613	1613	0
561	20250305	115000	10419688	1613	1613	1613	1613	0
562	20250305	114900	10419688	1613	1613	1613	1613	0
563	20250305	114800	10419688	1613	1613	1613	1613	0
564	20250305	114700	10419688	1613	1613	1613	1613	1
565	20250305	114600	10418075	1605	1605	1605	1605	0
566	20250305	114500	10418075	1605	1613	1613	1605	29
567	20250305	114400	10371306	1613	1613	1613	1613	0
568	20250305	114300	10371306	1613	1613	1613	1613	0
569	20250305	114200	10371306	1613	1613	1613	1613	0
570	20250305	114100	10371306	1613	1613	1613	1613	0
571	20250305	114000	10371306	1613	1613	1613	1613	0
572	20250305	113900	10371306	1613	1613	1613	1613	0
573	20250305	113800	10371306	1613	1613	1613	1613	0
574	20250305	113700	10371306	1613	1613	1613	1613	0
575	20250305	113600	10371306	1613	1613	1613	1613	0
576	20250305	113500	10371306	1613	1613	1613	1613	0
577	20250305	113400	10371306	1613	1613	1613	1613	1
578	20250305	113300	10369693	1605	1605	1605	1605	0
579	20250305	113200	10369693	1605	1605	1605	1605	0
580	20250305	113100	10369693	1605	1605	1605	1605	0
581	20250305	113000	10369693	1605	1605	1605	1605	0
582	20250305	112900	10369693	1605	1605	1605	1605	0
583	20250305	112800	10369693	1605	1605	1605	1605	0
584	20250305	112700	10369693	1605	1605	1605	1605	0
585	20250305	112600	10369693	1605	1605	1605	1605	0
586	20250305	112500	10369693	1605	1605	1605	1605	0
587	20250305	112400	10369693	1605	1605	1605	1605	0
588	20250305	112300	10369693	1605	1605	1605	1605	0
589	20250305	112200	10369693	1605	1605	1605	1605	1
590	20250305	112100	10368088	1613	1613	1613	1613	0
591	20250305	112000	10368088	1613	1613	1613	1613	0
592	20250305	111900	10368088	1613	1613	1613	1613	0
593	20250305	111800	10368088	1613	1613	1613	1613	2
594	20250305	111700	10364862	1613	1613	1613	1613	0
595	20250305	111600	10364862	1613	1613	1613	1613	0
596	20250305	111500	10364862	1613	1613	1613	1613	0
597	20250305	111400	10364862	1613	1613	1613	1613	0
598	20250305	111300	10364862	1613	1613	1613	1613	0
599	20250305	111200	10364862	1613	1613	1613	1613	0
600	20250305	111100	10364862	1613	1613	1613	1613	0
601	20250305	111000	10364862	1613	1613	1613	1613	0
602	20250305	110900	10364862	1613	1613	1613	1613	0
603	20250305	110800	10364862	1613	1613	1613	1613	0
604	20250305	110700	10364862	1613	1613	1613	1613	0
605	20250305	110600	10364862	1613	1613	1613	1613	0
606	20250305	110500	10364862	1613	1613	1613	1613	1
607	20250305	110400	10363249	1614	1614	1614	1614	0
608	20250305	110300	10363249	1614	1614	1614	1614	0
609	20250305	110200	10363249	1614	1614	1614	1614	0
610	20250305	110100	10363249	1614	1614	1614	1614	0
611	20250305	110000	10363249	1614	1614	1614	1614	0
612	20250305	105900	10363249	1614	1614	1614	1614	0
613	20250305	105800	10363249	1614	1614	1614	1614	0
614	20250305	105700	10363249	1614	1614	1614	1614	0
615	20250305	105600	10363249	1614	1614	1614	1614	0
616	20250305	105500	10363249	1614	1614	1614	1614	0
617	20250305	105400	10363249	1614	1614	1614	1614	0
618	20250305	105300	10363249	1614	1614	1614	1614	0
619	20250305	105200	10363249	1614	1614	1614	1614	0
620	20250305	105100	10363249	1614	1614	1614	1614	0
621	20250305	105000	10363249	1614	1614	1614	1614	0
622	20250305	104900	10363249	1614	1614	1614	1614	0
623	20250305	104800	10363249	1614	1614	1614	1614	0
624	20250305	104700	10363249	1614	1614	1614	1614	0
625	20250305	104600	10363249	1614	1614	1614	1614	0
626	20250305	104500	10363249	1614	1614	1614	1614	0
627	20250305	104400	10363249	1614	1614	1614	1614	0
628	20250305	104300	10363249	1614	1614	1614	1614	0
629	20250305	104200	10363249	1614	1614	1614	1614	0
630	20250305	104100	10363249	1614	1614	1614	1614	0
631	20250305	104000	10363249	1614	1614	1614	1614	0
632	20250305	103900	10363249	1614	1614	1614	1614	0
633	20250305	103800	10363249	1614	1614	1614	1614	0
634	20250305	103700	10363249	1614	1614	1614	1614	0
635	20250305	103600	10363249	1614	1613	1614	1613	2
636	20250305	103500	10360022	1607	1607	1607	1607	0
637	20250305	103400	10360022	1607	1607	1607	1607	0
638	20250305	103300	10360022	1607	1607	1607	1607	0
639	20250305	103200	10360022	1607	1607	1607	1607	0
640	20250305	103100	10360022	1607	1608	1608	1607	30
641	20250305	103000	10311797	1614	1614	1614	1614	0
642	20250305	102900	10311797	1614	1614	1614	1614	0
643	20250305	102800	10311797	1614	1614	1614	1614	8
644	20250305	102700	10298885	1614	1614	1614	1614	0
645	20250305	102600	10298885	1614	1614	1614	1614	0
646	20250305	102500	10298885	1614	1614	1614	1614	0
647	20250305	102400	10298885	1614	1614	1614	1614	0
648	20250305	102300	10298885	1614	1614	1614	1614	0
649	20250305	102200	10298885	1614	1614	1614	1614	0
650	20250305	102100	10298885	1614	1614	1614	1614	0
651	20250305	102000	10298885	1614	1614	1614	1614	0
652	20250305	101900	10298885	1614	1614	1614	1614	0
653	20250305	101800	10298885	1614	1614	1614	1614	0
654	20250305	101700	10298885	1614	1614	1614	1614	1
655	20250305	101600	10297271	1614	1614	1614	1614	0
656	20250305	101500	10297271	1614	1614	1614	1614	1
657	20250305	101400	10295657	1606	1606	1606	1606	0
658	20250305	101300	10295657	1606	1606	1606	1606	0
659	20250305	101200	10295657	1606	1606	1606	1606	0
660	20250305	101100	10295657	1606	1606	1606	1606	0
661	20250305	101000	10295657	1606	1614	1614	1606	1000
662	20250305	100900	8689146	1614	1614	1614	1614	438
663	20250305	100800	7982214	1614	1614	1614	1614	0
664	20250305	100700	7982214	1614	1614	1614	1614	462
665	20250305	100600	7236546	1615	1615	1615	1615	194
666	20250305	100500	6923236	1615	1615	1615	1615	31
667	20250305	100400	6873171	1615	1615	1615	1615	140
668	20250305	100300	6647071	1614	1614	1615	1614	284
669	20250305	100200	6188681	1614	1614	1614	1614	0
670	20250305	100100	6188681	1614	1614	1614	1614	0
671	20250305	100000	6188681	1614	1614	1614	1614	0
672	20250305	095900	6188681	1614	1614	1614	1614	0
673	20250305	095800	6188681	1614	1614	1614	1614	0
674	20250305	095700	6188681	1614	1614	1614	1614	0
675	20250305	095600	6188681	1614	1614	1614	1614	0
676	20250305	095500	6188681	1614	1614	1614	1614	2
677	20250305	095400	6185453	1614	1614	1614	1614	0
678	20250305	095300	6185453	1614	1614	1614	1614	0
679	20250305	095200	6185453	1614	1614	1614	1614	0
680	20250305	095100	6185453	1614	1606	1614	1605	28
681	20250305	095000	6140490	1614	1614	1614	1614	0
682	20250305	094900	6140490	1614	1614	1614	1614	0
683	20250305	094800	6140490	1614	1614	1614	1614	5
684	20250305	094700	6132420	1614	1614	1614	1614	0
685	20250305	094600	6132420	1614	1614	1614	1614	0
686	20250305	094500	6132420	1614	1613	1614	1613	10
687	20250305	094400	6116289	1604	1604	1604	1604	0
688	20250305	094300	6116289	1604	1604	1604	1604	0
689	20250305	094200	6116289	1604	1604	1604	1604	9
690	20250305	094100	6101853	1615	1615	1615	1615	0
691	20250305	094000	6101853	1615	1615	1615	1615	0
692	20250305	093900	6101853	1615	1615	1615	1615	0
693	20250305	093800	6101853	1615	1615	1615	1615	0
694	20250305	093700	6101853	1615	1615	1615	1615	0
695	20250305	093600	6101853	1615	1615	1615	1615	0
696	20250305	093500	6101853	1615	1615	1615	1615	0
697	20250305	093400	6101853	1615	1615	1615	1615	0
698	20250305	093300	6101853	1615	1615	1615	1615	0
699	20250305	093200	6101853	1615	1615	1615	1615	510
700	20250305	093100	5278203	1615	1615	1615	1615	0
701	20250305	093000	5278203	1615	1612	1615	1612	1127
702	20250305	092900	3461401	1612	1612	1612	1612	0
703	20250305	092800	3461401	1612	1612	1612	1612	0
704	20250305	092700	3461401	1612	1611	1612	1611	2
705	20250305	092600	3458178	1599	1600	1600	1599	300
706	20250305	092500	2978463	1610	1609	1610	1609	6
707	20250305	092400	2968806	1616	1616	1616	1616	0
708	20250305	092300	2968806	1616	1616	1616	1616	0
709	20250305	092200	2968806	1616	1616	1616	1616	0
710	20250305	092100	2968806	1616	1616	1616	1616	0
711	20250305	092000	2968806	1616	1616	1616	1616	0
712	20250305	091900	2968806	1616	1616	1616	1616	0
713	20250305	091800	2968806	1616	1616	1616	1616	0
714	20250305	091700	2968806	1616	1616	1616	1616	0
715	20250305	091600	2968806	1616	1616	1616	1616	0
716	20250305	091500	2968806	1616	1616	1616	1616	0
717	20250305	091400	2968806	1616	1616	1616	1616	0
718	20250305	091300	2968806	1616	1616	1616	1616	0
719	20250305	091200	2968806	1616	1616	1616	1616	0
720	20250305	091100	2968806	1616	1616	1616	1616	0
721	20250305	091000	2968806	1616	1616	1616	1616	0
722	20250305	090900	2968806	1616	1616	1616	1616	0
723	20250305	090800	2968806	1616	1612	1616	1612	1000
724	20250305	090700	1353586	1613	1613	1613	1613	0
725	20250305	090600	1353586	1613	1613	1613	1613	16
726	20250305	090500	1327778	1615	1615	1615	1615	0
727	20250305	090400	1327778	1615	1615	1615	1615	0
728	20250305	090300	1327778	1615	1615	1615	1615	0
729	20250305	090200	1327778	1615	1615	1615	1615	0
730	20250305	090100	1327778	1615	1608	1615	1608	4
731	20250305	090000	1321330	1605	1590	1615	1590	831