KissMeData/082210/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	195900	55055727	1576	1576	1576	1576	1100
3	20250304	195800	55055727	1576	1576	1576	1576	0
4	20250304	195700	55055727	1576	1576	1576	1576	0
5	20250304	195600	55055727	1576	1576	1576	1576	0
6	20250304	195500	55055727	1576	1576	1576	1576	0
7	20250304	195400	55055727	1576	1576	1576	1576	0
8	20250304	195300	55055727	1576	1576	1576	1576	0
9	20250304	195200	55055727	1576	1576	1576	1576	0
10	20250304	195100	55055727	1576	1576	1576	1576	0
11	20250304	195000	55055727	1576	1576	1576	1576	0
12	20250304	194900	55055727	1576	1576	1576	1576	0
13	20250304	194800	55055727	1576	1576	1576	1576	0
14	20250304	194700	55055727	1576	1576	1576	1576	0
15	20250304	194600	55055727	1576	1576	1576	1576	0
16	20250304	194500	55055727	1576	1576	1576	1576	0
17	20250304	194400	55055727	1576	1576	1576	1576	0
18	20250304	194300	55055727	1576	1576	1576	1576	0
19	20250304	194200	55055727	1576	1576	1576	1576	0
20	20250304	194100	55055727	1576	1576	1576	1576	0
21	20250304	194000	55055727	1576	1576	1576	1576	0
22	20250304	193900	55055727	1576	1576	1576	1576	0
23	20250304	193800	55055727	1576	1576	1576	1576	0
24	20250304	193700	55055727	1576	1576	1576	1576	0
25	20250304	193600	55055727	1576	1576	1576	1576	0
26	20250304	193500	55055727	1576	1576	1576	1576	0
27	20250304	193400	55055727	1576	1576	1576	1576	0
28	20250304	193300	55055727	1576	1576	1576	1576	0
29	20250304	193200	55055727	1576	1576	1576	1576	0
30	20250304	193100	55055727	1576	1576	1576	1576	0
31	20250304	193000	55055727	1576	1576	1576	1576	0
32	20250304	192900	55055727	1576	1576	1576	1576	1100
33	20250304	192800	55055727	1576	1576	1576	1576	0
34	20250304	192700	55055727	1576	1576	1576	1576	0
35	20250304	192600	55055727	1576	1576	1576	1576	0
36	20250304	192500	55055727	1576	1576	1576	1576	0
37	20250304	192400	55055727	1576	1576	1576	1576	0
38	20250304	192300	55055727	1576	1576	1576	1576	0
39	20250304	192200	55055727	1576	1576	1576	1576	0
40	20250304	192100	55055727	1576	1576	1576	1576	0
41	20250304	192000	55055727	1576	1576	1576	1576	0
42	20250304	191900	55055727	1576	1576	1576	1576	0
43	20250304	191800	55055727	1576	1576	1576	1576	0
44	20250304	191700	55055727	1576	1576	1576	1576	0
45	20250304	191600	55055727	1576	1576	1576	1576	0
46	20250304	191500	55055727	1576	1576	1576	1576	0
47	20250304	191400	55055727	1576	1576	1576	1576	0
48	20250304	191300	55055727	1576	1576	1576	1576	0
49	20250304	191200	55055727	1576	1576	1576	1576	0
50	20250304	191100	55055727	1576	1576	1576	1576	0
51	20250304	191000	55055727	1576	1576	1576	1576	0
52	20250304	190900	55055727	1576	1576	1576	1576	0
53	20250304	190800	55055727	1576	1576	1576	1576	0
54	20250304	190700	55055727	1576	1576	1576	1576	0
55	20250304	190600	55055727	1576	1576	1576	1576	0
56	20250304	190500	55055727	1576	1576	1576	1576	0
57	20250304	190400	55055727	1576	1576	1576	1576	0
58	20250304	190300	55055727	1576	1576	1576	1576	0
59	20250304	190200	55055727	1576	1576	1576	1576	0
60	20250304	190100	55055727	1576	1576	1576	1576	0
61	20250304	190000	55055727	1576	1576	1576	1576	0
62	20250304	185900	55055727	1576	1576	1576	1576	1100
63	20250304	185800	55055727	1576	1576	1576	1576	0
64	20250304	185700	55055727	1576	1576	1576	1576	0
65	20250304	185600	55055727	1576	1576	1576	1576	0
66	20250304	185500	55055727	1576	1576	1576	1576	0
67	20250304	185400	55055727	1576	1576	1576	1576	0
68	20250304	185300	55055727	1576	1576	1576	1576	0
69	20250304	185200	55055727	1576	1576	1576	1576	0
70	20250304	185100	55055727	1576	1576	1576	1576	0
71	20250304	185000	55055727	1576	1576	1576	1576	0
72	20250304	184900	55055727	1576	1576	1576	1576	0
73	20250304	184800	55055727	1576	1576	1576	1576	0
74	20250304	184700	55055727	1576	1576	1576	1576	0
75	20250304	184600	55055727	1576	1576	1576	1576	0
76	20250304	184500	55055727	1576	1576	1576	1576	0
77	20250304	184400	55055727	1576	1576	1576	1576	0
78	20250304	184300	55055727	1576	1576	1576	1576	0
79	20250304	184200	55055727	1576	1576	1576	1576	0
80	20250304	184100	55055727	1576	1576	1576	1576	0
81	20250304	184000	55055727	1576	1576	1576	1576	0
82	20250304	183900	55055727	1576	1576	1576	1576	0
83	20250304	183800	55055727	1576	1576	1576	1576	0
84	20250304	183700	55055727	1576	1576	1576	1576	0
85	20250304	183600	55055727	1576	1576	1576	1576	0
86	20250304	183500	55055727	1576	1576	1576	1576	0
87	20250304	183400	55055727	1576	1576	1576	1576	0
88	20250304	183300	55055727	1576	1576	1576	1576	0
89	20250304	183200	55055727	1576	1576	1576	1576	0
90	20250304	183100	55055727	1576	1576	1576	1576	0
91	20250304	183000	55055727	1576	1576	1576	1576	0
92	20250304	182900	55055727	1576	1576	1576	1576	1100
93	20250304	182800	55055727	1576	1576	1576	1576	0
94	20250304	182700	55055727	1576	1576	1576	1576	0
95	20250304	182600	55055727	1576	1576	1576	1576	0
96	20250304	182500	55055727	1576	1576	1576	1576	0
97	20250304	182400	55055727	1576	1576	1576	1576	0
98	20250304	182300	55055727	1576	1576	1576	1576	0
99	20250304	182200	55055727	1576	1576	1576	1576	0
100	20250304	182100	55055727	1576	1576	1576	1576	0
101	20250304	182000	55055727	1576	1576	1576	1576	0
102	20250304	181900	55055727	1576	1576	1576	1576	0
103	20250304	181800	55055727	1576	1576	1576	1576	0
104	20250304	181700	55055727	1576	1576	1576	1576	0
105	20250304	181600	55055727	1576	1576	1576	1576	0
106	20250304	181500	55055727	1576	1576	1576	1576	0
107	20250304	181400	55055727	1576	1576	1576	1576	0
108	20250304	181300	55055727	1576	1576	1576	1576	0
109	20250304	181200	55055727	1576	1576	1576	1576	0
110	20250304	181100	55055727	1576	1576	1576	1576	0
111	20250304	181000	55055727	1576	1576	1576	1576	0
112	20250304	180900	55055727	1576	1576	1576	1576	0
113	20250304	180800	55055727	1576	1576	1576	1576	0
114	20250304	180700	55055727	1576	1576	1576	1576	0
115	20250304	180600	55055727	1576	1576	1576	1576	0
116	20250304	180500	55055727	1576	1576	1576	1576	0
117	20250304	180400	55055727	1576	1576	1576	1576	0
118	20250304	180300	55055727	1576	1576	1576	1576	0
119	20250304	180200	55055727	1576	1576	1576	1576	0
120	20250304	180100	55055727	1576	1576	1576	1576	0
121	20250304	180000	55055727	1576	1576	1576	1576	0
122	20250304	175900	55055727	1576	1576	1576	1576	1100
123	20250304	175800	55055727	1576	1576	1576	1576	0
124	20250304	175700	55055727	1576	1576	1576	1576	0
125	20250304	175600	55055727	1576	1576	1576	1576	0
126	20250304	175500	55055727	1576	1576	1576	1576	0
127	20250304	175400	55055727	1576	1576	1576	1576	0
128	20250304	175300	55055727	1576	1576	1576	1576	0
129	20250304	175200	55055727	1576	1576	1576	1576	0
130	20250304	175100	55055727	1576	1576	1576	1576	0
131	20250304	175000	55055727	1576	1576	1576	1576	0
132	20250304	174900	55055727	1576	1576	1576	1576	0
133	20250304	174800	55055727	1576	1576	1576	1576	0
134	20250304	174700	55055727	1576	1576	1576	1576	0
135	20250304	174600	55055727	1576	1576	1576	1576	0
136	20250304	174500	55055727	1576	1576	1576	1576	0
137	20250304	174400	55055727	1576	1576	1576	1576	0
138	20250304	174300	55055727	1576	1576	1576	1576	0
139	20250304	174200	55055727	1576	1576	1576	1576	0
140	20250304	174100	55055727	1576	1576	1576	1576	0
141	20250304	174000	55055727	1576	1576	1576	1576	0
142	20250304	173900	55055727	1576	1576	1576	1576	0
143	20250304	173800	55055727	1576	1576	1576	1576	0
144	20250304	173700	55055727	1576	1576	1576	1576	0
145	20250304	173600	55055727	1576	1576	1576	1576	0
146	20250304	173500	55055727	1576	1576	1576	1576	0
147	20250304	173400	55055727	1576	1576	1576	1576	0
148	20250304	173300	55055727	1576	1576	1576	1576	0
149	20250304	173200	55055727	1576	1576	1576	1576	0
150	20250304	173100	55055727	1576	1576	1576	1576	0
151	20250304	173000	55055727	1576	1576	1576	1576	0
152	20250304	172900	55055727	1576	1576	1576	1576	1100
153	20250304	172800	55055727	1576	1576	1576	1576	0
154	20250304	172700	55055727	1576	1576	1576	1576	0
155	20250304	172600	55055727	1576	1576	1576	1576	0
156	20250304	172500	55055727	1576	1576	1576	1576	0
157	20250304	172400	55055727	1576	1576	1576	1576	0
158	20250304	172300	55055727	1576	1576	1576	1576	0
159	20250304	172200	55055727	1576	1576	1576	1576	0
160	20250304	172100	55055727	1576	1576	1576	1576	0
161	20250304	172000	55055727	1576	1576	1576	1576	0
162	20250304	171900	55055727	1576	1576	1576	1576	0
163	20250304	171800	55055727	1576	1576	1576	1576	0
164	20250304	171700	55055727	1576	1576	1576	1576	0
165	20250304	171600	55055727	1576	1576	1576	1576	0
166	20250304	171500	55055727	1576	1576	1576	1576	0
167	20250304	171400	55055727	1576	1576	1576	1576	0
168	20250304	171300	55055727	1576	1576	1576	1576	0
169	20250304	171200	55055727	1576	1576	1576	1576	0
170	20250304	171100	55055727	1576	1576	1576	1576	0
171	20250304	171000	55055727	1576	1576	1576	1576	0
172	20250304	170900	55055727	1576	1576	1576	1576	0
173	20250304	170800	55055727	1576	1576	1576	1576	0
174	20250304	170700	55055727	1576	1576	1576	1576	0
175	20250304	170600	55055727	1576	1576	1576	1576	0
176	20250304	170500	55055727	1576	1576	1576	1576	0
177	20250304	170400	55055727	1576	1576	1576	1576	0
178	20250304	170300	55055727	1576	1576	1576	1576	0
179	20250304	170200	55055727	1576	1576	1576	1576	0
180	20250304	170100	55055727	1576	1576	1576	1576	0
181	20250304	170000	55055727	1576	1576	1576	1576	0
182	20250304	165900	55055727	1576	1576	1576	1576	1100
183	20250304	165800	55055727	1576	1576	1576	1576	0
184	20250304	165700	55055727	1576	1576	1576	1576	0
185	20250304	165600	55055727	1576	1576	1576	1576	0
186	20250304	165500	55055727	1576	1576	1576	1576	0
187	20250304	165400	55055727	1576	1576	1576	1576	0
188	20250304	165300	55055727	1576	1576	1576	1576	0
189	20250304	165200	55055727	1576	1576	1576	1576	0
190	20250304	165100	55055727	1576	1576	1576	1576	0
191	20250304	165000	55055727	1576	1576	1576	1576	0
192	20250304	164900	55055727	1576	1576	1576	1576	0
193	20250304	164800	55055727	1576	1576	1576	1576	0
194	20250304	164700	55055727	1576	1576	1576	1576	0
195	20250304	164600	55055727	1576	1576	1576	1576	0
196	20250304	164500	55055727	1576	1576	1576	1576	0
197	20250304	164400	55055727	1576	1576	1576	1576	0
198	20250304	164300	55055727	1576	1576	1576	1576	0
199	20250304	164200	55055727	1576	1576	1576	1576	0
200	20250304	164100	55055727	1576	1576	1576	1576	0
201	20250304	164000	55055727	1576	1576	1576	1576	0
202	20250304	163900	55055727	1576	1576	1576	1576	0
203	20250304	163800	55055727	1576	1576	1576	1576	0
204	20250304	163700	55055727	1576	1576	1576	1576	0
205	20250304	163600	55055727	1576	1576	1576	1576	0
206	20250304	163500	55055727	1576	1576	1576	1576	0
207	20250304	163400	55055727	1576	1576	1576	1576	0
208	20250304	163300	55055727	1576	1576	1576	1576	0
209	20250304	163200	55055727	1576	1576	1576	1576	0
210	20250304	163100	55055727	1576	1576	1576	1576	0
211	20250304	163000	55055727	1576	1576	1576	1576	0
212	20250304	162900	55055727	1576	1576	1576	1576	1100
213	20250304	162800	55055727	1576	1576	1576	1576	0
214	20250304	162700	55055727	1576	1576	1576	1576	0
215	20250304	162600	55055727	1576	1576	1576	1576	0
216	20250304	162500	55055727	1576	1576	1576	1576	0
217	20250304	162400	55055727	1576	1576	1576	1576	0
218	20250304	162300	55055727	1576	1576	1576	1576	0
219	20250304	162200	55055727	1576	1576	1576	1576	0
220	20250304	162100	55055727	1576	1576	1576	1576	0
221	20250304	162000	55055727	1576	1576	1576	1576	0
222	20250304	161900	55055727	1576	1576	1576	1576	0
223	20250304	161800	55055727	1576	1576	1576	1576	0
224	20250304	161700	55055727	1576	1576	1576	1576	0
225	20250304	161600	55055727	1576	1576	1576	1576	0
226	20250304	161500	55055727	1576	1576	1576	1576	0
227	20250304	161400	55055727	1576	1576	1576	1576	0
228	20250304	161300	55055727	1576	1576	1576	1576	0
229	20250304	161200	55055727	1576	1576	1576	1576	0
230	20250304	161100	55055727	1576	1576	1576	1576	0
231	20250304	161000	55055727	1576	1576	1576	1576	0
232	20250304	160900	55055727	1576	1576	1576	1576	0
233	20250304	160800	55055727	1576	1576	1576	1576	0
234	20250304	160700	55055727	1576	1576	1576	1576	0
235	20250304	160600	55055727	1576	1576	1576	1576	0
236	20250304	160500	55055727	1576	1576	1576	1576	0
237	20250304	160400	55055727	1576	1576	1576	1576	0
238	20250304	160300	55055727	1576	1576	1576	1576	0
239	20250304	160200	55055727	1576	1576	1576	1576	0
240	20250304	160100	55055727	1576	1576	1576	1576	0
241	20250304	160000	55055727	1576	1576	1576	1576	0
242	20250304	155900	55055727	1576	1576	1576	1576	1100
243	20250304	155800	55055727	1576	1576	1576	1576	0
244	20250304	155700	55055727	1576	1576	1576	1576	0
245	20250304	155600	55055727	1576	1576	1576	1576	0
246	20250304	155500	55055727	1576	1576	1576	1576	0
247	20250304	155400	55055727	1576	1576	1576	1576	0
248	20250304	155300	55055727	1576	1576	1576	1576	0
249	20250304	155200	55055727	1576	1576	1576	1576	0
250	20250304	155100	55055727	1576	1576	1576	1576	0
251	20250304	155000	55055727	1576	1576	1576	1576	0
252	20250304	154900	55055727	1576	1576	1576	1576	0
253	20250304	154800	55055727	1576	1576	1576	1576	0
254	20250304	154700	55055727	1576	1576	1576	1576	0
255	20250304	154600	55055727	1576	1576	1576	1576	0
256	20250304	154500	55055727	1576	1576	1576	1576	0
257	20250304	154400	55055727	1576	1576	1576	1576	0
258	20250304	154300	55055727	1576	1576	1576	1576	0
259	20250304	154200	55055727	1576	1576	1576	1576	0
260	20250304	154100	55055727	1576	1576	1576	1576	0
261	20250304	154000	55055727	1576	1576	1576	1576	0
262	20250304	153900	55055727	1576	1576	1576	1576	0
263	20250304	153800	55055727	1576	1576	1576	1576	0
264	20250304	153700	55055727	1576	1576	1576	1576	0
265	20250304	153600	55055727	1576	1576	1576	1576	0
266	20250304	153500	55055727	1576	1576	1576	1576	0
267	20250304	153400	55055727	1576	1576	1576	1576	0
268	20250304	153300	55055727	1576	1576	1576	1576	0
269	20250304	153200	55055727	1576	1576	1576	1576	0
270	20250304	153100	55055727	1576	1576	1576	1576	0
271	20250304	153000	55055727	1576	1576	1576	1576	1100
272	20250304	152900	53322127	1592	1592	1592	1592	0
273	20250304	152800	53322127	1592	1592	1592	1592	0
274	20250304	152700	53322127	1592	1592	1592	1592	0
275	20250304	152600	53322127	1592	1592	1592	1592	0
276	20250304	152500	53322127	1592	1592	1592	1592	0
277	20250304	152400	53322127	1592	1592	1592	1592	0
278	20250304	152300	53322127	1592	1592	1592	1592	0
279	20250304	152200	53322127	1592	1592	1592	1592	0
280	20250304	152100	53322127	1592	1592	1592	1592	0
281	20250304	152000	53322127	1592	1592	1592	1592	0
282	20250304	151900	53322127	1592	1553	1592	1553	275
283	20250304	151800	52894897	1598	1598	1598	1598	0
284	20250304	151700	52894897	1598	1598	1598	1598	1
285	20250304	151600	52893299	1561	1551	1599	1551	10019
286	20250304	151500	37093512	1551	1551	1551	1551	1
287	20250304	151400	37091961	1550	1550	1550	1550	0
288	20250304	151300	37091961	1550	1550	1550	1550	0
289	20250304	151200	37091961	1550	1550	1550	1550	37
290	20250304	151100	37034611	1551	1551	1551	1551	0
291	20250304	151000	37034611	1551	1551	1551	1551	1
292	20250304	150900	37033060	1551	1551	1551	1551	0
293	20250304	150800	37033060	1551	1551	1551	1551	1
294	20250304	150700	37031509	1551	1551	1551	1551	0
295	20250304	150600	37031509	1551	1551	1551	1551	0
296	20250304	150500	37031509	1551	1550	1551	1549	13
297	20250304	150400	37011369	1551	1551	1551	1551	2
298	20250304	150300	37008267	1551	1551	1551	1551	0
299	20250304	150200	37008267	1551	1551	1551	1551	0
300	20250304	150100	37008267	1551	1551	1551	1551	0
301	20250304	150000	37008267	1551	1551	1551	1551	1
302	20250304	145900	37006716	1550	1550	1550	1550	0
303	20250304	145800	37006716	1550	1550	1550	1550	1
304	20250304	145700	37005166	1548	1550	1550	1548	7
305	20250304	145600	36994328	1549	1549	1549	1549	0
306	20250304	145500	36994328	1549	1549	1549	1549	0
307	20250304	145400	36994328	1549	1549	1549	1549	1
308	20250304	145300	36992779	1549	1549	1549	1549	1
309	20250304	145200	36991230	1549	1549	1549	1549	3
310	20250304	145100	36986583	1549	1544	1549	1544	11
311	20250304	145000	36969594	1548	1548	1548	1548	1
312	20250304	144900	36968046	1544	1544	1544	1544	0
313	20250304	144800	36968046	1544	1544	1544	1544	1
314	20250304	144700	36966502	1554	1554	1554	1554	0
315	20250304	144600	36966502	1554	1554	1554	1554	0
316	20250304	144500	36966502	1554	1554	1554	1554	0
317	20250304	144400	36966502	1554	1554	1554	1554	0
318	20250304	144300	36966502	1554	1554	1554	1554	0
319	20250304	144200	36966502	1554	1554	1554	1554	0
320	20250304	144100	36966502	1554	1554	1554	1554	0
321	20250304	144000	36966502	1554	1554	1554	1554	0
322	20250304	143900	36966502	1554	1554	1554	1554	0
323	20250304	143800	36966502	1554	1554	1554	1554	0
324	20250304	143700	36966502	1554	1554	1554	1554	0
325	20250304	143600	36966502	1554	1554	1554	1554	0
326	20250304	143500	36966502	1554	1554	1554	1554	0
327	20250304	143400	36966502	1554	1554	1554	1554	0
328	20250304	143300	36966502	1554	1554	1554	1554	0
329	20250304	143200	36966502	1554	1554	1554	1554	0
330	20250304	143100	36966502	1554	1554	1554	1554	1
331	20250304	143000	36964948	1556	1556	1556	1556	0
332	20250304	142900	36964948	1556	1556	1556	1556	0
333	20250304	142800	36964948	1556	1556	1556	1556	2
334	20250304	142700	36961836	1557	1557	1557	1557	1
335	20250304	142600	36960279	1541	1541	1541	1541	20
336	20250304	142500	36929459	1559	1559	1559	1559	0
337	20250304	142400	36929459	1559	1559	1559	1559	0
338	20250304	142300	36929459	1559	1559	1559	1559	1
339	20250304	142200	36927900	1559	1559	1559	1559	0
340	20250304	142100	36927900	1559	1559	1559	1559	0
341	20250304	142000	36927900	1559	1559	1559	1559	0
342	20250304	141900	36927900	1559	1559	1559	1559	0
343	20250304	141800	36927900	1559	1559	1559	1559	0
344	20250304	141700	36927900	1559	1559	1559	1559	0
345	20250304	141600	36927900	1559	1559	1559	1559	1
346	20250304	141500	36926341	1561	1561	1561	1561	0
347	20250304	141400	36926341	1561	1561	1561	1561	0
348	20250304	141300	36926341	1561	1561	1561	1561	0
349	20250304	141200	36926341	1561	1561	1561	1561	0
350	20250304	141100	36926341	1561	1561	1561	1561	0
351	20250304	141000	36926341	1561	1561	1561	1561	0
352	20250304	140900	36926341	1561	1561	1561	1561	1
353	20250304	140800	36924780	1540	1540	1540	1540	0
354	20250304	140700	36924780	1540	1558	1558	1538	3320
355	20250304	140600	31789732	1568	1568	1568	1568	0
356	20250304	140500	31789732	1568	1568	1568	1568	0
357	20250304	140400	31789732	1568	1568	1568	1568	0
358	20250304	140300	31789732	1568	1568	1568	1568	0
359	20250304	140200	31789732	1568	1568	1568	1568	0
360	20250304	140100	31789732	1568	1568	1568	1568	0
361	20250304	140000	31789732	1568	1568	1568	1568	0
362	20250304	135900	31789732	1568	1568	1568	1568	0
363	20250304	135800	31789732	1568	1568	1568	1568	0
364	20250304	135700	31789732	1568	1568	1568	1568	0
365	20250304	135600	31789732	1568	1568	1568	1568	0
366	20250304	135500	31789732	1568	1568	1568	1568	0
367	20250304	135400	31789732	1568	1568	1568	1568	0
368	20250304	135300	31789732	1568	1568	1568	1568	0
369	20250304	135200	31789732	1568	1568	1568	1568	0
370	20250304	135100	31789732	1568	1568	1568	1568	0
371	20250304	135000	31789732	1568	1568	1568	1568	0
372	20250304	134900	31789732	1568	1568	1568	1568	0
373	20250304	134800	31789732	1568	1568	1568	1568	0
374	20250304	134700	31789732	1568	1568	1568	1568	0
375	20250304	134600	31789732	1568	1568	1568	1568	0
376	20250304	134500	31789732	1568	1568	1568	1568	0
377	20250304	134400	31789732	1568	1568	1568	1568	0
378	20250304	134300	31789732	1568	1568	1568	1568	0
379	20250304	134200	31789732	1568	1568	1568	1568	0
380	20250304	134100	31789732	1568	1568	1568	1568	0
381	20250304	134000	31789732	1568	1568	1568	1568	0
382	20250304	133900	31789732	1568	1568	1568	1568	0
383	20250304	133800	31789732	1568	1568	1568	1568	0
384	20250304	133700	31789732	1568	1568	1568	1568	0
385	20250304	133600	31789732	1568	1568	1568	1568	1
386	20250304	133500	31788164	1557	1557	1557	1557	0
387	20250304	133400	31788164	1557	1557	1557	1557	0
388	20250304	133300	31788164	1557	1557	1557	1557	0
389	20250304	133200	31788164	1557	1557	1557	1557	15
390	20250304	133100	31764809	1557	1557	1557	1557	100
391	20250304	133000	31609109	1573	1573	1573	1573	0
392	20250304	132900	31609109	1573	1573	1573	1573	0
393	20250304	132800	31609109	1573	1573	1573	1573	0
394	20250304	132700	31609109	1573	1573	1573	1573	0
395	20250304	132600	31609109	1573	1573	1573	1573	0
396	20250304	132500	31609109	1573	1573	1573	1573	0
397	20250304	132400	31609109	1573	1573	1573	1573	0
398	20250304	132300	31609109	1573	1573	1573	1573	0
399	20250304	132200	31609109	1573	1573	1573	1573	0
400	20250304	132100	31609109	1573	1573	1573	1573	0
401	20250304	132000	31609109	1573	1573	1573	1573	0
402	20250304	131900	31609109	1573	1573	1573	1573	0
403	20250304	131800	31609109	1573	1573	1573	1573	0
404	20250304	131700	31609109	1573	1573	1573	1573	0
405	20250304	131600	31609109	1573	1573	1573	1573	1
406	20250304	131500	31607536	1557	1557	1557	1557	0
407	20250304	131400	31607536	1557	1557	1557	1557	0
408	20250304	131300	31607536	1557	1557	1557	1557	0
409	20250304	131200	31607536	1557	1562	1562	1557	113
410	20250304	131100	31431275	1562	1563	1563	1562	665
411	20250304	131000	30392471	1563	1566	1566	1563	300
412	20250304	130900	29923399	1573	1573	1573	1573	0
413	20250304	130800	29923399	1573	1573	1573	1573	0
414	20250304	130700	29923399	1573	1573	1573	1573	0
415	20250304	130600	29923399	1573	1573	1573	1573	0
416	20250304	130500	29923399	1573	1573	1573	1573	0
417	20250304	130400	29923399	1573	1573	1573	1573	1
418	20250304	130300	29921826	1573	1573	1573	1573	0
419	20250304	130200	29921826	1573	1573	1573	1573	0
420	20250304	130100	29921826	1573	1573	1573	1573	0
421	20250304	130000	29921826	1573	1573	1573	1573	0
422	20250304	125900	29921826	1573	1573	1573	1573	3
423	20250304	125800	29917107	1567	1567	1567	1567	6
424	20250304	125700	29907705	1573	1573	1573	1573	0
425	20250304	125600	29907705	1573	1573	1573	1573	0
426	20250304	125500	29907705	1573	1573	1573	1573	1
427	20250304	125400	29906132	1573	1573	1573	1573	0
428	20250304	125300	29906132	1573	1573	1573	1573	0
429	20250304	125200	29906132	1573	1564	1573	1564	2
430	20250304	125100	29902995	1573	1573	1573	1573	0
431	20250304	125000	29902995	1573	1573	1573	1573	0
432	20250304	124900	29902995	1573	1573	1573	1573	1
433	20250304	124800	29901422	1563	1563	1563	1563	0
434	20250304	124700	29901422	1563	1563	1563	1563	0
435	20250304	124600	29901422	1563	1563	1563	1563	0
436	20250304	124500	29901422	1563	1563	1563	1563	0
437	20250304	124400	29901422	1563	1563	1563	1563	0
438	20250304	124300	29901422	1563	1563	1563	1563	0
439	20250304	124200	29901422	1563	1563	1563	1563	0
440	20250304	124100	29901422	1563	1563	1563	1563	9
441	20250304	124000	29887355	1563	1565	1565	1563	400
442	20250304	123900	29261785	1575	1575	1575	1575	0
443	20250304	123800	29261785	1575	1575	1575	1575	0
444	20250304	123700	29261785	1575	1575	1575	1575	0
445	20250304	123600	29261785	1575	1575	1575	1575	0
446	20250304	123500	29261785	1575	1575	1575	1575	0
447	20250304	123400	29261785	1575	1575	1575	1575	0
448	20250304	123300	29261785	1575	1575	1575	1575	0
449	20250304	123200	29261785	1575	1575	1575	1575	0
450	20250304	123100	29261785	1575	1575	1575	1575	0
451	20250304	123000	29261785	1575	1575	1575	1575	0
452	20250304	122900	29261785	1575	1575	1575	1575	0
453	20250304	122800	29261785	1575	1574	1575	1574	2
454	20250304	122700	29258636	1564	1576	1576	1564	351
455	20250304	122600	28709363	1576	1576	1576	1576	0
456	20250304	122500	28709363	1576	1578	1578	1576	21
457	20250304	122400	28676245	1580	1580	1580	1580	0
458	20250304	122300	28676245	1580	1580	1580	1580	0
459	20250304	122200	28676245	1580	1580	1580	1580	0
460	20250304	122100	28676245	1580	1580	1580	1580	0
461	20250304	122000	28676245	1580	1580	1580	1580	0
462	20250304	121900	28676245	1580	1580	1580	1580	0
463	20250304	121800	28676245	1580	1580	1580	1580	0
464	20250304	121700	28676245	1580	1580	1580	1580	0
465	20250304	121600	28676245	1580	1580	1580	1580	0
466	20250304	121500	28676245	1580	1580	1580	1580	0
467	20250304	121400	28676245	1580	1580	1580	1580	0
468	20250304	121300	28676245	1580	1580	1580	1580	0
469	20250304	121200	28676245	1580	1579	1580	1579	3
470	20250304	121100	28671507	1566	1566	1566	1566	2
471	20250304	121000	28668375	1580	1580	1580	1580	0
472	20250304	120900	28668375	1580	1580	1580	1580	0
473	20250304	120800	28668375	1580	1580	1580	1580	0
474	20250304	120700	28668375	1580	1575	1580	1575	388
475	20250304	120600	28057265	1580	1580	1580	1580	0
476	20250304	120500	28057265	1580	1580	1580	1580	0
477	20250304	120400	28057265	1580	1580	1580	1580	0
478	20250304	120300	28057265	1580	1580	1580	1580	0
479	20250304	120200	28057265	1580	1580	1580	1580	0
480	20250304	120100	28057265	1580	1580	1580	1580	0
481	20250304	120000	28057265	1580	1575	1580	1575	103
482	20250304	115900	27895030	1580	1580	1580	1580	0
483	20250304	115800	27895030	1580	1580	1580	1580	0
484	20250304	115700	27895030	1580	1579	1580	1579	604
485	20250304	115600	26941311	1580	1580	1580	1580	0
486	20250304	115500	26941311	1580	1580	1580	1580	0
487	20250304	115400	26941311	1580	1580	1580	1580	0
488	20250304	115300	26941311	1580	1575	1580	1575	617
489	20250304	115200	25967910	1579	1579	1579	1579	0
490	20250304	115100	25967910	1579	1577	1580	1575	379
491	20250304	115000	25370745	1581	1581	1581	1581	0
492	20250304	114900	25370745	1581	1581	1581	1581	2
493	20250304	114800	25367583	1581	1581	1581	1581	0
494	20250304	114700	25367583	1581	1581	1581	1581	0
495	20250304	114600	25367583	1581	1581	1581	1581	0
496	20250304	114500	25367583	1581	1581	1581	1581	0
497	20250304	114400	25367583	1581	1581	1581	1581	0
498	20250304	114300	25367583	1581	1581	1581	1581	0
499	20250304	114200	25367583	1581	1581	1581	1581	0
500	20250304	114100	25367583	1581	1581	1581	1581	0
501	20250304	114000	25367583	1581	1581	1581	1581	0
502	20250304	113900	25367583	1581	1581	1581	1581	0
503	20250304	113800	25367583	1581	1581	1581	1581	0
504	20250304	113700	25367583	1581	1581	1581	1581	0
505	20250304	113600	25367583	1581	1581	1581	1581	0
506	20250304	113500	25367583	1581	1581	1581	1581	5
507	20250304	113400	25359678	1581	1581	1581	1581	0
508	20250304	113300	25359678	1581	1581	1581	1581	0
509	20250304	113200	25359678	1581	1581	1581	1581	0
510	20250304	113100	25359678	1581	1581	1581	1581	0
511	20250304	113000	25359678	1581	1581	1581	1581	0
512	20250304	112900	25359678	1581	1581	1581	1581	0
513	20250304	112800	25359678	1581	1581	1581	1581	0
514	20250304	112700	25359678	1581	1580	1581	1580	54
515	20250304	112600	25274355	1580	1580	1580	1580	0
516	20250304	112500	25274355	1580	1580	1580	1580	0
517	20250304	112400	25274355	1580	1580	1580	1580	0
518	20250304	112300	25274355	1580	1580	1580	1580	0
519	20250304	112200	25274355	1580	1575	1580	1575	23
520	20250304	112100	25238065	1580	1580	1580	1580	0
521	20250304	112000	25238065	1580	1580	1580	1580	0
522	20250304	111900	25238065	1580	1580	1580	1580	0
523	20250304	111800	25238065	1580	1580	1580	1580	0
524	20250304	111700	25238065	1580	1574	1580	1574	232
525	20250304	111600	24872829	1574	1574	1574	1574	0
526	20250304	111500	24872829	1574	1574	1574	1574	0
527	20250304	111400	24872829	1574	1574	1574	1574	0
528	20250304	111300	24872829	1574	1574	1574	1574	0
529	20250304	111200	24872829	1574	1570	1574	1566	313
530	20250304	111100	24382507	1574	1574	1574	1574	0
531	20250304	111000	24382507	1574	1574	1574	1574	0
532	20250304	110900	24382507	1574	1574	1574	1574	0
533	20250304	110800	24382507	1574	1574	1574	1574	0
534	20250304	110700	24382507	1574	1571	1574	1571	411
535	20250304	110600	23736811	1572	1572	1572	1572	0
536	20250304	110500	23736811	1572	1572	1572	1572	310
537	20250304	110400	23249491	1574	1574	1574	1574	0
538	20250304	110300	23249491	1574	1574	1574	1574	0
539	20250304	110200	23249491	1574	1574	1574	1574	0
540	20250304	110100	23249491	1574	1574	1574	1574	0
541	20250304	110000	23249491	1574	1574	1574	1574	0
542	20250304	105900	23249491	1574	1574	1575	1574	412
543	20250304	105800	22601000	1574	1574	1574	1574	0
544	20250304	105700	22601000	1574	1574	1574	1574	91
545	20250304	105600	22457766	1575	1582	1582	1575	79
546	20250304	105500	22333334	1575	1575	1575	1575	500
547	20250304	105400	21545834	1576	1576	1576	1576	0
548	20250304	105300	21545834	1576	1576	1576	1576	72
549	20250304	105200	21432362	1575	1575	1575	1575	400
550	20250304	105100	20802362	1580	1580	1580	1580	0
551	20250304	105000	20802362	1580	1580	1580	1580	0
552	20250304	104900	20802362	1580	1580	1580	1580	0
553	20250304	104800	20802362	1580	1580	1580	1580	0
554	20250304	104700	20802362	1580	1580	1580	1580	0
555	20250304	104600	20802362	1580	1580	1580	1580	0
556	20250304	104500	20802362	1580	1580	1580	1580	0
557	20250304	104400	20802362	1580	1580	1580	1580	0
558	20250304	104300	20802362	1580	1580	1580	1580	0
559	20250304	104200	20802362	1580	1580	1580	1580	0
560	20250304	104100	20802362	1580	1580	1580	1580	0
561	20250304	104000	20802362	1580	1580	1580	1580	0
562	20250304	103900	20802362	1580	1566	1580	1565	123
563	20250304	103800	20609788	1587	1587	1587	1587	0
564	20250304	103700	20609788	1587	1587	1587	1587	0
565	20250304	103600	20609788	1587	1587	1587	1587	0
566	20250304	103500	20609788	1587	1587	1587	1587	0
567	20250304	103400	20609788	1587	1587	1587	1587	0
568	20250304	103300	20609788	1587	1587	1587	1587	0
569	20250304	103200	20609788	1587	1587	1587	1587	0
570	20250304	103100	20609788	1587	1587	1587	1587	0
571	20250304	103000	20609788	1587	1587	1587	1587	0
572	20250304	102900	20609788	1587	1587	1587	1587	0
573	20250304	102800	20609788	1587	1587	1587	1587	0
574	20250304	102700	20609788	1587	1587	1587	1587	0
575	20250304	102600	20609788	1587	1587	1587	1587	0
576	20250304	102500	20609788	1587	1587	1587	1587	0
577	20250304	102400	20609788	1587	1587	1587	1587	0
578	20250304	102300	20609788	1587	1587	1587	1587	0
579	20250304	102200	20609788	1587	1586	1587	1586	20
580	20250304	102100	20578049	1589	1589	1589	1589	0
581	20250304	102000	20578049	1589	1589	1589	1589	0
582	20250304	101900	20578049	1589	1589	1589	1589	0
583	20250304	101800	20578049	1589	1574	1589	1574	2
584	20250304	101700	20574886	1574	1574	1574	1574	0
585	20250304	101600	20574886	1574	1574	1574	1574	0
586	20250304	101500	20574886	1574	1574	1574	1574	0
587	20250304	101400	20574886	1574	1574	1574	1574	0
588	20250304	101300	20574886	1574	1574	1574	1574	64
589	20250304	101200	20474150	1574	1574	1574	1574	0
590	20250304	101100	20474150	1574	1574	1574	1574	0
591	20250304	101000	20474150	1574	1574	1574	1574	0
592	20250304	100900	20474150	1574	1574	1574	1574	1
593	20250304	100800	20472576	1551	1551	1551	1551	0
594	20250304	100700	20472576	1551	1551	1551	1551	0
595	20250304	100600	20472576	1551	1551	1551	1551	50
596	20250304	100500	20395026	1574	1574	1574	1574	0
597	20250304	100400	20395026	1574	1574	1574	1574	0
598	20250304	100300	20395026	1574	1574	1574	1574	0
599	20250304	100200	20395026	1574	1574	1574	1574	0
600	20250304	100100	20395026	1574	1574	1574	1574	0
601	20250304	100000	20395026	1574	1574	1574	1574	0
602	20250304	095900	20395026	1574	1574	1574	1574	0
603	20250304	095800	20395026	1574	1574	1574	1574	46
604	20250304	095700	20322622	1574	1574	1574	1574	2
605	20250304	095600	20319474	1559	1559	1559	1559	185
606	20250304	095500	20031059	1559	1559	1559	1559	5
607	20250304	095400	20023264	1559	1559	1559	1559	1
608	20250304	095300	20021705	1544	1544	1544	1544	0
609	20250304	095200	20021705	1544	1544	1544	1544	0
610	20250304	095100	20021705	1544	1556	1556	1544	226
611	20250304	095000	19670181	1556	1550	1556	1550	15
612	20250304	094900	19646853	1542	1542	1542	1542	13
613	20250304	094800	19626807	1563	1563	1563	1563	0
614	20250304	094700	19626807	1563	1563	1563	1563	0
615	20250304	094600	19626807	1563	1553	1563	1538	601
616	20250304	094500	18695825	1573	1573	1573	1573	0
617	20250304	094400	18695825	1573	1573	1573	1573	0
618	20250304	094300	18695825	1573	1573	1573	1573	0
619	20250304	094200	18695825	1573	1573	1573	1573	0
620	20250304	094100	18695825	1573	1573	1573	1573	0
621	20250304	094000	18695825	1573	1573	1573	1573	0
622	20250304	093900	18695825	1573	1573	1573	1573	0
623	20250304	093800	18695825	1573	1573	1573	1573	0
624	20250304	093700	18695825	1573	1573	1573	1573	12
625	20250304	093600	18676949	1594	1594	1594	1594	0
626	20250304	093500	18676949	1594	1594	1594	1594	0
627	20250304	093400	18676949	1594	1594	1594	1594	0
628	20250304	093300	18676949	1594	1594	1594	1594	0
629	20250304	093200	18676949	1594	1593	1594	1593	1000
630	20250304	093100	17083088	1594	1594	1594	1594	0
631	20250304	093000	17083088	1594	1594	1594	1594	13
632	20250304	092900	17062366	1597	1597	1597	1597	0
633	20250304	092800	17062366	1597	1551	1597	1551	1501
634	20250304	092700	14734269	1551	1551	1551	1551	0
635	20250304	092600	14734269	1551	1551	1551	1551	0
636	20250304	092500	14734269	1551	1551	1551	1551	1
637	20250304	092400	14732718	1551	1551	1551	1551	0
638	20250304	092300	14732718	1551	1550	1551	1550	1979
639	20250304	092200	11663510	1549	1549	1549	1549	294
640	20250304	092100	11208104	1549	1549	1549	1549	0
641	20250304	092000	11208104	1549	1549	1549	1549	0
642	20250304	091900	11208104	1549	1549	1549	1549	0
643	20250304	091800	11208104	1549	1531	1549	1530	624
644	20250304	091700	10253056	1530	1550	1550	1530	68
645	20250304	091600	10148996	1531	1531	1531	1531	0
646	20250304	091500	10148996	1531	1531	1531	1531	0
647	20250304	091400	10148996	1531	1532	1532	1531	991
648	20250304	091300	8631518	1532	1532	1532	1532	1000
649	20250304	091200	7099518	1532	1536	1536	1532	699
650	20250304	091100	6026006	1536	1536	1536	1536	0
651	20250304	091000	6026006	1536	1534	1536	1534	5
652	20250304	090900	6018332	1536	1546	1546	1536	18
653	20250304	090800	5990594	1548	1527	1550	1527	549
654	20250304	090700	5151843	1527	1529	1529	1527	601
655	20250304	090600	4233650	1550	1550	1550	1550	0
656	20250304	090500	4233650	1550	1550	1550	1550	151
657	20250304	090400	3999600	1550	1550	1550	1550	150
658	20250304	090300	3767100	1550	1550	1550	1550	0
659	20250304	090200	3767100	1550	1550	1550	1550	1
660	20250304	090100	3765550	1551	1567	1567	1551	47
661	20250304	090000	3691924	1570	1574	1574	1570	2343