KissMeData/263050/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	210500	36517061	1889	1889	1889	1889	297
3	20250305	210400	36517061	1889	1889	1889	1889	0
4	20250305	210300	36517061	1889	1889	1889	1889	0
5	20250305	210200	36517061	1889	1889	1889	1889	0
6	20250305	210100	36517061	1889	1889	1889	1889	0
7	20250305	210000	36517061	1889	1889	1889	1889	0
8	20250305	205900	36517061	1889	1889	1889	1889	0
9	20250305	205800	36517061	1889	1889	1889	1889	0
10	20250305	205700	36517061	1889	1889	1889	1889	0
11	20250305	205600	36517061	1889	1889	1889	1889	0
12	20250305	205500	36517061	1889	1889	1889	1889	0
13	20250305	205400	36517061	1889	1889	1889	1889	0
14	20250305	205300	36517061	1889	1889	1889	1889	0
15	20250305	205200	36517061	1889	1889	1889	1889	0
16	20250305	205100	36517061	1889	1889	1889	1889	0
17	20250305	205000	36517061	1889	1889	1889	1889	0
18	20250305	204900	36517061	1889	1889	1889	1889	0
19	20250305	204800	36517061	1889	1889	1889	1889	0
20	20250305	204700	36517061	1889	1889	1889	1889	0
21	20250305	204600	36517061	1889	1889	1889	1889	0
22	20250305	204500	36517061	1889	1889	1889	1889	0
23	20250305	204400	36517061	1889	1889	1889	1889	0
24	20250305	204300	36517061	1889	1889	1889	1889	0
25	20250305	204200	36517061	1889	1889	1889	1889	0
26	20250305	204100	36517061	1889	1889	1889	1889	0
27	20250305	204000	36517061	1889	1889	1889	1889	0
28	20250305	203900	36517061	1889	1889	1889	1889	0
29	20250305	203800	36517061	1889	1889	1889	1889	0
30	20250305	203700	36517061	1889	1889	1889	1889	0
31	20250305	203600	36517061	1889	1889	1889	1889	0
32	20250305	203500	36517061	1889	1889	1889	1889	297
33	20250305	203400	36517061	1889	1889	1889	1889	0
34	20250305	203300	36517061	1889	1889	1889	1889	0
35	20250305	203200	36517061	1889	1889	1889	1889	0
36	20250305	203100	36517061	1889	1889	1889	1889	0
37	20250305	203000	36517061	1889	1889	1889	1889	0
38	20250305	202900	36517061	1889	1889	1889	1889	0
39	20250305	202800	36517061	1889	1889	1889	1889	0
40	20250305	202700	36517061	1889	1889	1889	1889	0
41	20250305	202600	36517061	1889	1889	1889	1889	0
42	20250305	202500	36517061	1889	1889	1889	1889	0
43	20250305	202400	36517061	1889	1889	1889	1889	0
44	20250305	202300	36517061	1889	1889	1889	1889	0
45	20250305	202200	36517061	1889	1889	1889	1889	0
46	20250305	202100	36517061	1889	1889	1889	1889	0
47	20250305	202000	36517061	1889	1889	1889	1889	0
48	20250305	201900	36517061	1889	1889	1889	1889	0
49	20250305	201800	36517061	1889	1889	1889	1889	0
50	20250305	201700	36517061	1889	1889	1889	1889	0
51	20250305	201600	36517061	1889	1889	1889	1889	0
52	20250305	201500	36517061	1889	1889	1889	1889	0
53	20250305	201400	36517061	1889	1889	1889	1889	0
54	20250305	201300	36517061	1889	1889	1889	1889	0
55	20250305	201200	36517061	1889	1889	1889	1889	0
56	20250305	201100	36517061	1889	1889	1889	1889	0
57	20250305	201000	36517061	1889	1889	1889	1889	0
58	20250305	200900	36517061	1889	1889	1889	1889	0
59	20250305	200800	36517061	1889	1889	1889	1889	0
60	20250305	200700	36517061	1889	1889	1889	1889	0
61	20250305	200600	36517061	1889	1889	1889	1889	0
62	20250305	200500	36517061	1889	1889	1889	1889	297
63	20250305	200400	36517061	1889	1889	1889	1889	0
64	20250305	200300	36517061	1889	1889	1889	1889	0
65	20250305	200200	36517061	1889	1889	1889	1889	0
66	20250305	200100	36517061	1889	1889	1889	1889	0
67	20250305	200000	36517061	1889	1889	1889	1889	0
68	20250305	195900	36517061	1889	1889	1889	1889	0
69	20250305	195800	36517061	1889	1889	1889	1889	0
70	20250305	195700	36517061	1889	1889	1889	1889	0
71	20250305	195600	36517061	1889	1889	1889	1889	0
72	20250305	195500	36517061	1889	1889	1889	1889	0
73	20250305	195400	36517061	1889	1889	1889	1889	0
74	20250305	195300	36517061	1889	1889	1889	1889	0
75	20250305	195200	36517061	1889	1889	1889	1889	0
76	20250305	195100	36517061	1889	1889	1889	1889	0
77	20250305	195000	36517061	1889	1889	1889	1889	0
78	20250305	194900	36517061	1889	1889	1889	1889	0
79	20250305	194800	36517061	1889	1889	1889	1889	0
80	20250305	194700	36517061	1889	1889	1889	1889	0
81	20250305	194600	36517061	1889	1889	1889	1889	0
82	20250305	194500	36517061	1889	1889	1889	1889	0
83	20250305	194400	36517061	1889	1889	1889	1889	0
84	20250305	194300	36517061	1889	1889	1889	1889	0
85	20250305	194200	36517061	1889	1889	1889	1889	0
86	20250305	194100	36517061	1889	1889	1889	1889	0
87	20250305	194000	36517061	1889	1889	1889	1889	0
88	20250305	193900	36517061	1889	1889	1889	1889	0
89	20250305	193800	36517061	1889	1889	1889	1889	0
90	20250305	193700	36517061	1889	1889	1889	1889	0
91	20250305	193600	36517061	1889	1889	1889	1889	0
92	20250305	193500	36517061	1889	1889	1889	1889	297
93	20250305	193400	36517061	1889	1889	1889	1889	0
94	20250305	193300	36517061	1889	1889	1889	1889	0
95	20250305	193200	36517061	1889	1889	1889	1889	0
96	20250305	193100	36517061	1889	1889	1889	1889	0
97	20250305	193000	36517061	1889	1889	1889	1889	0
98	20250305	192900	36517061	1889	1889	1889	1889	0
99	20250305	192800	36517061	1889	1889	1889	1889	0
100	20250305	192700	36517061	1889	1889	1889	1889	0
101	20250305	192600	36517061	1889	1889	1889	1889	0
102	20250305	192500	36517061	1889	1889	1889	1889	0
103	20250305	192400	36517061	1889	1889	1889	1889	0
104	20250305	192300	36517061	1889	1889	1889	1889	0
105	20250305	192200	36517061	1889	1889	1889	1889	0
106	20250305	192100	36517061	1889	1889	1889	1889	0
107	20250305	192000	36517061	1889	1889	1889	1889	0
108	20250305	191900	36517061	1889	1889	1889	1889	0
109	20250305	191800	36517061	1889	1889	1889	1889	0
110	20250305	191700	36517061	1889	1889	1889	1889	0
111	20250305	191600	36517061	1889	1889	1889	1889	0
112	20250305	191500	36517061	1889	1889	1889	1889	0
113	20250305	191400	36517061	1889	1889	1889	1889	0
114	20250305	191300	36517061	1889	1889	1889	1889	0
115	20250305	191200	36517061	1889	1889	1889	1889	0
116	20250305	191100	36517061	1889	1889	1889	1889	0
117	20250305	191000	36517061	1889	1889	1889	1889	0
118	20250305	190900	36517061	1889	1889	1889	1889	0
119	20250305	190800	36517061	1889	1889	1889	1889	0
120	20250305	190700	36517061	1889	1889	1889	1889	0
121	20250305	190600	36517061	1889	1889	1889	1889	0
122	20250305	190500	36517061	1889	1889	1889	1889	297
123	20250305	190400	36517061	1889	1889	1889	1889	0
124	20250305	190300	36517061	1889	1889	1889	1889	0
125	20250305	190200	36517061	1889	1889	1889	1889	0
126	20250305	190100	36517061	1889	1889	1889	1889	0
127	20250305	190000	36517061	1889	1889	1889	1889	0
128	20250305	185900	36517061	1889	1889	1889	1889	0
129	20250305	185800	36517061	1889	1889	1889	1889	0
130	20250305	185700	36517061	1889	1889	1889	1889	0
131	20250305	185600	36517061	1889	1889	1889	1889	0
132	20250305	185500	36517061	1889	1889	1889	1889	0
133	20250305	185400	36517061	1889	1889	1889	1889	0
134	20250305	185300	36517061	1889	1889	1889	1889	0
135	20250305	185200	36517061	1889	1889	1889	1889	0
136	20250305	185100	36517061	1889	1889	1889	1889	0
137	20250305	185000	36517061	1889	1889	1889	1889	0
138	20250305	184900	36517061	1889	1889	1889	1889	0
139	20250305	184800	36517061	1889	1889	1889	1889	0
140	20250305	184700	36517061	1889	1889	1889	1889	0
141	20250305	184600	36517061	1889	1889	1889	1889	0
142	20250305	184500	36517061	1889	1889	1889	1889	0
143	20250305	184400	36517061	1889	1889	1889	1889	0
144	20250305	184300	36517061	1889	1889	1889	1889	0
145	20250305	184200	36517061	1889	1889	1889	1889	0
146	20250305	184100	36517061	1889	1889	1889	1889	0
147	20250305	184000	36517061	1889	1889	1889	1889	0
148	20250305	183900	36517061	1889	1889	1889	1889	0
149	20250305	183800	36517061	1889	1889	1889	1889	0
150	20250305	183700	36517061	1889	1889	1889	1889	0
151	20250305	183600	36517061	1889	1889	1889	1889	0
152	20250305	183500	36517061	1889	1889	1889	1889	297
153	20250305	183400	36517061	1889	1889	1889	1889	0
154	20250305	183300	36517061	1889	1889	1889	1889	0
155	20250305	183200	36517061	1889	1889	1889	1889	0
156	20250305	183100	36517061	1889	1889	1889	1889	0
157	20250305	183000	36517061	1889	1889	1889	1889	0
158	20250305	182900	36517061	1889	1889	1889	1889	0
159	20250305	182800	36517061	1889	1889	1889	1889	0
160	20250305	182700	36517061	1889	1889	1889	1889	0
161	20250305	182600	36517061	1889	1889	1889	1889	0
162	20250305	182500	36517061	1889	1889	1889	1889	0
163	20250305	182400	36517061	1889	1889	1889	1889	0
164	20250305	182300	36517061	1889	1889	1889	1889	0
165	20250305	182200	36517061	1889	1889	1889	1889	0
166	20250305	182100	36517061	1889	1889	1889	1889	0
167	20250305	182000	36517061	1889	1889	1889	1889	0
168	20250305	181900	36517061	1889	1889	1889	1889	0
169	20250305	181800	36517061	1889	1889	1889	1889	0
170	20250305	181700	36517061	1889	1889	1889	1889	0
171	20250305	181600	36517061	1889	1889	1889	1889	0
172	20250305	181500	36517061	1889	1889	1889	1889	0
173	20250305	181400	36517061	1889	1889	1889	1889	0
174	20250305	181300	36517061	1889	1889	1889	1889	0
175	20250305	181200	36517061	1889	1889	1889	1889	0
176	20250305	181100	36517061	1889	1889	1889	1889	0
177	20250305	181000	36517061	1889	1889	1889	1889	0
178	20250305	180900	36517061	1889	1889	1889	1889	0
179	20250305	180800	36517061	1889	1889	1889	1889	0
180	20250305	180700	36517061	1889	1889	1889	1889	0
181	20250305	180600	36517061	1889	1889	1889	1889	0
182	20250305	180500	36517061	1889	1889	1889	1889	297
183	20250305	180400	36517061	1889	1889	1889	1889	0
184	20250305	180300	36517061	1889	1889	1889	1889	0
185	20250305	180200	36517061	1889	1889	1889	1889	0
186	20250305	180100	36517061	1889	1889	1889	1889	0
187	20250305	180000	36517061	1889	1889	1889	1889	0
188	20250305	175900	36517061	1889	1889	1889	1889	0
189	20250305	175800	36517061	1889	1889	1889	1889	0
190	20250305	175700	36517061	1889	1889	1889	1889	0
191	20250305	175600	36517061	1889	1889	1889	1889	0
192	20250305	175500	36517061	1889	1889	1889	1889	0
193	20250305	175400	36517061	1889	1889	1889	1889	0
194	20250305	175300	36517061	1889	1889	1889	1889	0
195	20250305	175200	36517061	1889	1889	1889	1889	0
196	20250305	175100	36517061	1889	1889	1889	1889	0
197	20250305	175000	36517061	1889	1889	1889	1889	0
198	20250305	174900	36517061	1889	1889	1889	1889	0
199	20250305	174800	36517061	1889	1889	1889	1889	0
200	20250305	174700	36517061	1889	1889	1889	1889	0
201	20250305	174600	36517061	1889	1889	1889	1889	0
202	20250305	174500	36517061	1889	1889	1889	1889	0
203	20250305	174400	36517061	1889	1889	1889	1889	0
204	20250305	174300	36517061	1889	1889	1889	1889	0
205	20250305	174200	36517061	1889	1889	1889	1889	0
206	20250305	174100	36517061	1889	1889	1889	1889	0
207	20250305	174000	36517061	1889	1889	1889	1889	0
208	20250305	173900	36517061	1889	1889	1889	1889	0
209	20250305	173800	36517061	1889	1889	1889	1889	0
210	20250305	173700	36517061	1889	1889	1889	1889	0
211	20250305	173600	36517061	1889	1889	1889	1889	0
212	20250305	173500	36517061	1889	1889	1889	1889	297
213	20250305	173400	36517061	1889	1889	1889	1889	0
214	20250305	173300	36517061	1889	1889	1889	1889	0
215	20250305	173200	36517061	1889	1889	1889	1889	0
216	20250305	173100	36517061	1889	1889	1889	1889	0
217	20250305	173000	36517061	1889	1889	1889	1889	0
218	20250305	172900	36517061	1889	1889	1889	1889	0
219	20250305	172800	36517061	1889	1889	1889	1889	0
220	20250305	172700	36517061	1889	1889	1889	1889	0
221	20250305	172600	36517061	1889	1889	1889	1889	0
222	20250305	172500	36517061	1889	1889	1889	1889	0
223	20250305	172400	36517061	1889	1889	1889	1889	0
224	20250305	172300	36517061	1889	1889	1889	1889	0
225	20250305	172200	36517061	1889	1889	1889	1889	0
226	20250305	172100	36517061	1889	1889	1889	1889	0
227	20250305	172000	36517061	1889	1889	1889	1889	0
228	20250305	171900	36517061	1889	1889	1889	1889	0
229	20250305	171800	36517061	1889	1889	1889	1889	0
230	20250305	171700	36517061	1889	1889	1889	1889	0
231	20250305	171600	36517061	1889	1889	1889	1889	0
232	20250305	171500	36517061	1889	1889	1889	1889	0
233	20250305	171400	36517061	1889	1889	1889	1889	0
234	20250305	171300	36517061	1889	1889	1889	1889	0
235	20250305	171200	36517061	1889	1889	1889	1889	0
236	20250305	171100	36517061	1889	1889	1889	1889	0
237	20250305	171000	36517061	1889	1889	1889	1889	0
238	20250305	170900	36517061	1889	1889	1889	1889	0
239	20250305	170800	36517061	1889	1889	1889	1889	0
240	20250305	170700	36517061	1889	1889	1889	1889	0
241	20250305	170600	36517061	1889	1889	1889	1889	0
242	20250305	170500	36517061	1889	1889	1889	1889	297
243	20250305	170400	36517061	1889	1889	1889	1889	0
244	20250305	170300	36517061	1889	1889	1889	1889	0
245	20250305	170200	36517061	1889	1889	1889	1889	0
246	20250305	170100	36517061	1889	1889	1889	1889	0
247	20250305	170000	36517061	1889	1889	1889	1889	0
248	20250305	165900	36517061	1889	1889	1889	1889	0
249	20250305	165800	36517061	1889	1889	1889	1889	0
250	20250305	165700	36517061	1889	1889	1889	1889	0
251	20250305	165600	36517061	1889	1889	1889	1889	0
252	20250305	165500	36517061	1889	1889	1889	1889	0
253	20250305	165400	36517061	1889	1889	1889	1889	0
254	20250305	165300	36517061	1889	1889	1889	1889	0
255	20250305	165200	36517061	1889	1889	1889	1889	0
256	20250305	165100	36517061	1889	1889	1889	1889	0
257	20250305	165000	36517061	1889	1889	1889	1889	0
258	20250305	164900	36517061	1889	1889	1889	1889	0
259	20250305	164800	36517061	1889	1889	1889	1889	0
260	20250305	164700	36517061	1889	1889	1889	1889	0
261	20250305	164600	36517061	1889	1889	1889	1889	0
262	20250305	164500	36517061	1889	1889	1889	1889	0
263	20250305	164400	36517061	1889	1889	1889	1889	0
264	20250305	164300	36517061	1889	1889	1889	1889	0
265	20250305	164200	36517061	1889	1889	1889	1889	0
266	20250305	164100	36517061	1889	1889	1889	1889	0
267	20250305	164000	36517061	1889	1889	1889	1889	0
268	20250305	163900	36517061	1889	1889	1889	1889	0
269	20250305	163800	36517061	1889	1889	1889	1889	0
270	20250305	163700	36517061	1889	1889	1889	1889	0
271	20250305	163600	36517061	1889	1889	1889	1889	0
272	20250305	163500	36517061	1889	1889	1889	1889	297
273	20250305	163400	36517061	1889	1889	1889	1889	0
274	20250305	163300	36517061	1889	1889	1889	1889	0
275	20250305	163200	36517061	1889	1889	1889	1889	0
276	20250305	163100	36517061	1889	1889	1889	1889	0
277	20250305	163000	36517061	1889	1889	1889	1889	0
278	20250305	162900	36517061	1889	1889	1889	1889	0
279	20250305	162800	36517061	1889	1889	1889	1889	0
280	20250305	162700	36517061	1889	1889	1889	1889	0
281	20250305	162600	36517061	1889	1889	1889	1889	0
282	20250305	162500	36517061	1889	1889	1889	1889	0
283	20250305	162400	36517061	1889	1889	1889	1889	0
284	20250305	162300	36517061	1889	1889	1889	1889	0
285	20250305	162200	36517061	1889	1889	1889	1889	0
286	20250305	162100	36517061	1889	1889	1889	1889	0
287	20250305	162000	36517061	1889	1889	1889	1889	0
288	20250305	161900	36517061	1889	1889	1889	1889	0
289	20250305	161800	36517061	1889	1889	1889	1889	0
290	20250305	161700	36517061	1889	1889	1889	1889	0
291	20250305	161600	36517061	1889	1889	1889	1889	0
292	20250305	161500	36517061	1889	1889	1889	1889	0
293	20250305	161400	36517061	1889	1889	1889	1889	0
294	20250305	161300	36517061	1889	1889	1889	1889	0
295	20250305	161200	36517061	1889	1889	1889	1889	0
296	20250305	161100	36517061	1889	1889	1889	1889	0
297	20250305	161000	36517061	1889	1889	1889	1889	0
298	20250305	160900	36517061	1889	1889	1889	1889	0
299	20250305	160800	36517061	1889	1889	1889	1889	0
300	20250305	160700	36517061	1889	1889	1889	1889	0
301	20250305	160600	36517061	1889	1889	1889	1889	0
302	20250305	160500	36517061	1889	1889	1889	1889	297
303	20250305	160400	36517061	1889	1889	1889	1889	0
304	20250305	160300	36517061	1889	1889	1889	1889	0
305	20250305	160200	36517061	1889	1889	1889	1889	0
306	20250305	160100	36517061	1889	1889	1889	1889	0
307	20250305	160000	36517061	1889	1889	1889	1889	0
308	20250305	155900	36517061	1889	1889	1889	1889	0
309	20250305	155800	36517061	1889	1889	1889	1889	0
310	20250305	155700	36517061	1889	1889	1889	1889	0
311	20250305	155600	36517061	1889	1889	1889	1889	0
312	20250305	155500	36517061	1889	1889	1889	1889	0
313	20250305	155400	36517061	1889	1889	1889	1889	0
314	20250305	155300	36517061	1889	1889	1889	1889	0
315	20250305	155200	36517061	1889	1889	1889	1889	0
316	20250305	155100	36517061	1889	1889	1889	1889	0
317	20250305	155000	36517061	1889	1889	1889	1889	0
318	20250305	154900	36517061	1889	1889	1889	1889	0
319	20250305	154800	36517061	1889	1889	1889	1889	0
320	20250305	154700	36517061	1889	1889	1889	1889	0
321	20250305	154600	36517061	1889	1889	1889	1889	0
322	20250305	154500	36517061	1889	1889	1889	1889	0
323	20250305	154400	36517061	1889	1889	1889	1889	0
324	20250305	154300	36517061	1889	1889	1889	1889	0
325	20250305	154200	36517061	1889	1889	1889	1889	0
326	20250305	154100	36517061	1889	1889	1889	1889	0
327	20250305	154000	36517061	1889	1889	1889	1889	0
328	20250305	153900	36517061	1889	1889	1889	1889	0
329	20250305	153800	36517061	1889	1889	1889	1889	0
330	20250305	153700	36517061	1889	1889	1889	1889	0
331	20250305	153600	36517061	1889	1889	1889	1889	0
332	20250305	153500	36517061	1889	1889	1889	1889	297
333	20250305	153400	36517061	1889	1889	1889	1889	0
334	20250305	153300	36517061	1889	1889	1889	1889	0
335	20250305	153200	36517061	1889	1889	1889	1889	0
336	20250305	153100	36517061	1889	1889	1889	1889	0
337	20250305	153000	36517061	1889	1889	1889	1889	297
338	20250305	152900	35956028	1876	1876	1876	1876	0
339	20250305	152800	35956028	1876	1876	1876	1876	0
340	20250305	152700	35956028	1876	1876	1876	1876	0
341	20250305	152600	35956028	1876	1876	1876	1876	0
342	20250305	152500	35956028	1876	1876	1876	1876	0
343	20250305	152400	35956028	1876	1876	1876	1876	0
344	20250305	152300	35956028	1876	1876	1876	1876	0
345	20250305	152200	35956028	1876	1876	1876	1876	0
346	20250305	152100	35956028	1876	1876	1876	1876	0
347	20250305	152000	35956028	1876	1876	1876	1876	0
348	20250305	151900	35956028	1876	1876	1876	1876	48
349	20250305	151800	35865980	1885	1885	1885	1885	0
350	20250305	151700	35865980	1885	1885	1885	1885	36
351	20250305	151600	35798120	1885	1885	1885	1885	0
352	20250305	151500	35798120	1885	1885	1885	1885	0
353	20250305	151400	35798120	1885	1885	1885	1885	36
354	20250305	151300	35730260	1885	1885	1885	1885	0
355	20250305	151200	35730260	1885	1885	1885	1885	0
356	20250305	151100	35730260	1885	1885	1885	1885	0
357	20250305	151000	35730260	1885	1885	1885	1885	0
358	20250305	150900	35730260	1885	1885	1885	1885	14
359	20250305	150800	35703870	1885	1885	1885	1885	0
360	20250305	150700	35703870	1885	1885	1885	1885	0
361	20250305	150600	35703870	1885	1885	1885	1885	0
362	20250305	150500	35703870	1885	1885	1885	1885	0
363	20250305	150400	35703870	1885	1885	1885	1885	0
364	20250305	150300	35703870	1885	1885	1885	1885	0
365	20250305	150200	35703870	1885	1885	1885	1885	0
366	20250305	150100	35703870	1885	1885	1885	1885	1
367	20250305	150000	35701985	1870	1871	1871	1870	1000
368	20250305	145900	33831984	1870	1870	1870	1870	0
369	20250305	145800	33831984	1870	1871	1871	1870	1000
370	20250305	145700	31961878	1872	1872	1872	1872	0
371	20250305	145600	31961878	1872	1872	1872	1872	0
372	20250305	145500	31961878	1872	1872	1872	1872	0
373	20250305	145400	31961878	1872	1873	1873	1872	209
374	20250305	145300	31570436	1890	1890	1890	1890	0
375	20250305	145200	31570436	1890	1890	1890	1890	0
376	20250305	145100	31570436	1890	1890	1890	1890	0
377	20250305	145000	31570436	1890	1890	1890	1890	0
378	20250305	144900	31570436	1890	1890	1890	1890	0
379	20250305	144800	31570436	1890	1890	1890	1890	0
380	20250305	144700	31570436	1890	1890	1890	1890	0
381	20250305	144600	31570436	1890	1890	1890	1890	0
382	20250305	144500	31570436	1890	1890	1890	1890	0
383	20250305	144400	31570436	1890	1890	1890	1890	0
384	20250305	144300	31570436	1890	1890	1890	1890	0
385	20250305	144200	31570436	1890	1890	1890	1890	0
386	20250305	144100	31570436	1890	1890	1890	1890	0
387	20250305	144000	31570436	1890	1890	1890	1890	0
388	20250305	143900	31570436	1890	1890	1890	1890	0
389	20250305	143800	31570436	1890	1890	1890	1890	0
390	20250305	143700	31570436	1890	1890	1890	1890	0
391	20250305	143600	31570436	1890	1890	1890	1890	0
392	20250305	143500	31570436	1890	1890	1890	1890	0
393	20250305	143400	31570436	1890	1890	1890	1890	0
394	20250305	143300	31570436	1890	1890	1890	1890	0
395	20250305	143200	31570436	1890	1890	1890	1890	0
396	20250305	143100	31570436	1890	1890	1890	1890	13
397	20250305	143000	31545866	1890	1890	1890	1890	0
398	20250305	142900	31545866	1890	1887	1890	1887	43
399	20250305	142800	31464632	1888	1888	1888	1888	156
400	20250305	142700	31170104	1890	1890	1890	1890	0
401	20250305	142600	31170104	1890	1890	1890	1890	0
402	20250305	142500	31170104	1890	1890	1890	1890	0
403	20250305	142400	31170104	1890	1890	1890	1890	0
404	20250305	142300	31170104	1890	1886	1890	1886	45
405	20250305	142200	31085160	1886	1885	1886	1885	12
406	20250305	142100	31062539	1879	1879	1879	1879	984
407	20250305	142000	29213603	1879	1879	1879	1879	0
408	20250305	141900	29213603	1879	1879	1879	1879	1
409	20250305	141800	29211724	1879	1878	1879	1878	632
410	20250305	141700	28024296	1878	1878	1878	1878	104
411	20250305	141600	27828984	1878	1878	1878	1878	0
412	20250305	141500	27828984	1878	1878	1878	1878	0
413	20250305	141400	27828984	1878	1878	1878	1878	0
414	20250305	141300	27828984	1878	1878	1878	1878	0
415	20250305	141200	27828984	1878	1878	1878	1878	1
416	20250305	141100	27827106	1879	1879	1879	1879	0
417	20250305	141000	27827106	1879	1879	1879	1879	0
418	20250305	140900	27827106	1879	1879	1879	1879	0
419	20250305	140800	27827106	1879	1879	1879	1879	0
420	20250305	140700	27827106	1879	1879	1879	1879	0
421	20250305	140600	27827106	1879	1879	1879	1879	0
422	20250305	140500	27827106	1879	1879	1879	1879	0
423	20250305	140400	27827106	1879	1879	1879	1879	0
424	20250305	140300	27827106	1879	1879	1879	1879	0
425	20250305	140200	27827106	1879	1879	1879	1879	0
426	20250305	140100	27827106	1879	1879	1879	1879	0
427	20250305	140000	27827106	1879	1879	1879	1879	0
428	20250305	135900	27827106	1879	1879	1879	1879	0
429	20250305	135800	27827106	1879	1879	1879	1879	0
430	20250305	135700	27827106	1879	1879	1879	1879	0
431	20250305	135600	27827106	1879	1879	1879	1879	0
432	20250305	135500	27827106	1879	1879	1879	1879	0
433	20250305	135400	27827106	1879	1879	1879	1879	0
434	20250305	135300	27827106	1879	1879	1879	1879	0
435	20250305	135200	27827106	1879	1879	1879	1879	0
436	20250305	135100	27827106	1879	1879	1879	1879	0
437	20250305	135000	27827106	1879	1879	1879	1879	0
438	20250305	134900	27827106	1879	1870	1879	1870	2
439	20250305	134800	27823357	1870	1870	1870	1870	0
440	20250305	134700	27823357	1870	1870	1870	1870	0
441	20250305	134600	27823357	1870	1870	1870	1870	0
442	20250305	134500	27823357	1870	1870	1870	1870	0
443	20250305	134400	27823357	1870	1870	1870	1870	838
444	20250305	134300	26256297	1879	1879	1879	1879	0
445	20250305	134200	26256297	1879	1875	1879	1870	1551
446	20250305	134100	23354909	1879	1879	1879	1879	0
447	20250305	134000	23354909	1879	1879	1879	1879	0
448	20250305	133900	23354909	1879	1879	1879	1879	0
449	20250305	133800	23354909	1879	1879	1879	1879	0
450	20250305	133700	23354909	1879	1875	1879	1875	11
451	20250305	133600	23334244	1875	1875	1875	1875	0
452	20250305	133500	23334244	1875	1877	1877	1875	30
453	20250305	133400	23277964	1879	1879	1879	1879	0
454	20250305	133300	23277964	1879	1880	1880	1879	2
455	20250305	133200	23274205	1881	1881	1881	1881	0
456	20250305	133100	23274205	1881	1881	1881	1881	3
457	20250305	133000	23268562	1889	1889	1889	1889	0
458	20250305	132900	23268562	1889	1889	1889	1889	0
459	20250305	132800	23268562	1889	1889	1889	1889	1
460	20250305	132700	23266673	1889	1889	1889	1889	0
461	20250305	132600	23266673	1889	1889	1889	1889	0
462	20250305	132500	23266673	1889	1889	1889	1889	0
463	20250305	132400	23266673	1889	1889	1889	1889	1
464	20250305	132300	23264784	1881	1890	1890	1881	9
465	20250305	132200	23247807	1890	1890	1890	1890	0
466	20250305	132100	23247807	1890	1890	1890	1890	1
467	20250305	132000	23245917	1890	1890	1890	1890	1
468	20250305	131900	23244027	1890	1890	1890	1883	3
469	20250305	131800	23238364	1883	1883	1883	1883	2
470	20250305	131700	23234598	1890	1890	1890	1890	0
471	20250305	131600	23234598	1890	1890	1890	1890	1
472	20250305	131500	23232708	1878	1878	1878	1878	7
473	20250305	131400	23219562	1890	1890	1890	1890	0
474	20250305	131300	23219562	1890	1890	1890	1890	0
475	20250305	131200	23219562	1890	1890	1890	1890	0
476	20250305	131100	23219562	1890	1889	1890	1889	2
477	20250305	131000	23215783	1890	1890	1890	1890	250
478	20250305	130900	22743283	1890	1890	1890	1890	0
479	20250305	130800	22743283	1890	1890	1890	1890	0
480	20250305	130700	22743283	1890	1890	1890	1890	5
481	20250305	130600	22733833	1890	1890	1890	1890	0
482	20250305	130500	22733833	1890	1890	1890	1890	0
483	20250305	130400	22733833	1890	1890	1890	1890	0
484	20250305	130300	22733833	1890	1890	1890	1890	0
485	20250305	130200	22733833	1890	1890	1890	1890	1
486	20250305	130100	22731943	1878	1878	1878	1878	6
487	20250305	130000	22720675	1890	1890	1890	1890	0
488	20250305	125900	22720675	1890	1888	1890	1879	13
489	20250305	125800	22696132	1879	1879	1879	1879	0
490	20250305	125700	22696132	1879	1879	1879	1879	0
491	20250305	125600	22696132	1879	1879	1879	1879	0
492	20250305	125500	22696132	1879	1879	1879	1879	0
493	20250305	125400	22696132	1879	1879	1879	1879	6
494	20250305	125300	22684858	1880	1880	1880	1880	4
495	20250305	125200	22677338	1890	1890	1890	1890	0
496	20250305	125100	22677338	1890	1890	1890	1890	0
497	20250305	125000	22677338	1890	1890	1890	1890	0
498	20250305	124900	22677338	1890	1890	1890	1890	0
499	20250305	124800	22677338	1890	1890	1890	1890	0
500	20250305	124700	22677338	1890	1890	1890	1890	1
501	20250305	124600	22675448	1890	1890	1890	1890	0
502	20250305	124500	22675448	1890	1890	1890	1890	1
503	20250305	124400	22673558	1890	1890	1890	1890	0
504	20250305	124300	22673558	1890	1890	1890	1890	0
505	20250305	124200	22673558	1890	1890	1890	1890	0
506	20250305	124100	22673558	1890	1890	1890	1890	0
507	20250305	124000	22673558	1890	1890	1890	1890	0
508	20250305	123900	22673558	1890	1890	1890	1890	0
509	20250305	123800	22673558	1890	1890	1890	1890	20
510	20250305	123700	22635758	1890	1890	1890	1890	0
511	20250305	123600	22635758	1890	1890	1890	1890	5
512	20250305	123500	22626308	1890	1890	1890	1890	0
513	20250305	123400	22626308	1890	1890	1890	1890	0
514	20250305	123300	22626308	1890	1890	1890	1890	0
515	20250305	123200	22626308	1890	1890	1890	1890	0
516	20250305	123100	22626308	1890	1890	1890	1890	0
517	20250305	123000	22626308	1890	1890	1890	1890	0
518	20250305	122900	22626308	1890	1890	1890	1890	0
519	20250305	122800	22626308	1890	1890	1890	1890	0
520	20250305	122700	22626308	1890	1890	1890	1890	0
521	20250305	122600	22626308	1890	1890	1890	1890	0
522	20250305	122500	22626308	1890	1890	1890	1890	0
523	20250305	122400	22626308	1890	1890	1890	1890	0
524	20250305	122300	22626308	1890	1890	1890	1890	0
525	20250305	122200	22626308	1890	1890	1890	1890	0
526	20250305	122100	22626308	1890	1887	1890	1887	30
527	20250305	122000	22569659	1874	1887	1887	1874	228
528	20250305	121900	22141737	1873	1873	1873	1873	10
529	20250305	121800	22123007	1887	1887	1887	1887	0
530	20250305	121700	22123007	1887	1887	1887	1887	0
531	20250305	121600	22123007	1887	1887	1887	1887	0
532	20250305	121500	22123007	1887	1887	1887	1887	0
533	20250305	121400	22123007	1887	1887	1887	1887	0
534	20250305	121300	22123007	1887	1887	1887	1887	0
535	20250305	121200	22123007	1887	1887	1887	1887	0
536	20250305	121100	22123007	1887	1887	1887	1887	0
537	20250305	121000	22123007	1887	1887	1887	1887	500
538	20250305	120900	21179507	1887	1887	1887	1887	0
539	20250305	120800	21179507	1887	1887	1887	1887	0
540	20250305	120700	21179507	1887	1887	1887	1887	0
541	20250305	120600	21179507	1887	1887	1887	1887	0
542	20250305	120500	21179507	1887	1887	1887	1887	0
543	20250305	120400	21179507	1887	1887	1887	1887	0
544	20250305	120300	21179507	1887	1887	1887	1887	3
545	20250305	120200	21173846	1887	1887	1887	1887	0
546	20250305	120100	21173846	1887	1887	1887	1887	0
547	20250305	120000	21173846	1887	1887	1887	1887	0
548	20250305	115900	21173846	1887	1887	1887	1887	0
549	20250305	115800	21173846	1887	1887	1887	1887	0
550	20250305	115700	21173846	1887	1887	1887	1887	0
551	20250305	115600	21173846	1887	1887	1887	1887	0
552	20250305	115500	21173846	1887	1887	1887	1887	0
553	20250305	115400	21173846	1887	1886	1887	1886	10
554	20250305	115300	21154977	1886	1886	1886	1886	0
555	20250305	115200	21154977	1886	1883	1886	1883	100
556	20250305	115100	20966449	1883	1883	1883	1883	0
557	20250305	115000	20966449	1883	1883	1883	1883	0
558	20250305	114900	20966449	1883	1883	1883	1883	0
559	20250305	114800	20966449	1883	1883	1883	1883	0
560	20250305	114700	20966449	1883	1883	1883	1883	0
561	20250305	114600	20966449	1883	1883	1883	1883	0
562	20250305	114500	20966449	1883	1883	1883	1883	0
563	20250305	114400	20966449	1883	1883	1883	1883	0
564	20250305	114300	20966449	1883	1883	1883	1883	0
565	20250305	114200	20966449	1883	1882	1883	1882	10
566	20250305	114100	20947620	1883	1883	1883	1883	0
567	20250305	114000	20947620	1883	1883	1883	1883	0
568	20250305	113900	20947620	1883	1883	1883	1883	0
569	20250305	113800	20947620	1883	1883	1883	1883	0
570	20250305	113700	20947620	1883	1883	1883	1883	5
571	20250305	113600	20938205	1870	1870	1870	1870	0
572	20250305	113500	20938205	1870	1870	1870	1870	0
573	20250305	113400	20938205	1870	1870	1870	1870	0
574	20250305	113300	20938205	1870	1870	1870	1870	0
575	20250305	113200	20938205	1870	1870	1870	1870	0
576	20250305	113100	20938205	1870	1870	1870	1870	0
577	20250305	113000	20938205	1870	1870	1870	1870	0
578	20250305	112900	20938205	1870	1870	1870	1870	0
579	20250305	112800	20938205	1870	1870	1870	1870	0
580	20250305	112700	20938205	1870	1870	1870	1870	0
581	20250305	112600	20938205	1870	1870	1870	1870	0
582	20250305	112500	20938205	1870	1870	1870	1870	0
583	20250305	112400	20938205	1870	1873	1873	1870	944
584	20250305	112300	19172658	1880	1879	1880	1879	2
585	20250305	112200	19168899	1885	1885	1885	1885	0
586	20250305	112100	19168899	1885	1885	1885	1885	0
587	20250305	112000	19168899	1885	1885	1885	1885	0
588	20250305	111900	19168899	1885	1885	1885	1885	0
589	20250305	111800	19168899	1885	1885	1885	1885	0
590	20250305	111700	19168899	1885	1885	1885	1885	0
591	20250305	111600	19168899	1885	1885	1885	1885	0
592	20250305	111500	19168899	1885	1885	1885	1885	5
593	20250305	111400	19159474	1885	1885	1885	1885	0
594	20250305	111300	19159474	1885	1885	1885	1885	0
595	20250305	111200	19159474	1885	1885	1885	1885	0
596	20250305	111100	19159474	1885	1885	1885	1885	0
597	20250305	111000	19159474	1885	1885	1885	1885	10
598	20250305	110900	19140624	1885	1885	1885	1885	2
599	20250305	110800	19136854	1885	1885	1885	1885	0
600	20250305	110700	19136854	1885	1873	1885	1873	564
601	20250305	110600	18075002	1885	1885	1885	1885	0
602	20250305	110500	18075002	1885	1885	1885	1885	0
603	20250305	110400	18075002	1885	1885	1885	1885	0
604	20250305	110300	18075002	1885	1885	1885	1885	530
605	20250305	110200	17075952	1885	1885	1885	1885	0
606	20250305	110100	17075952	1885	1885	1885	1885	0
607	20250305	110000	17075952	1885	1885	1885	1885	0
608	20250305	105900	17075952	1885	1883	1885	1883	79
609	20250305	105800	16927069	1871	1871	1871	1871	0
610	20250305	105700	16927069	1871	1871	1871	1871	0
611	20250305	105600	16927069	1871	1871	1871	1871	6
612	20250305	105500	16915843	1869	1869	1869	1869	0
613	20250305	105400	16915843	1869	1888	1888	1869	111
614	20250305	105300	16706484	1889	1889	1889	1889	0
615	20250305	105200	16706484	1889	1889	1889	1889	0
616	20250305	105100	16706484	1889	1889	1889	1889	0
617	20250305	105000	16706484	1889	1889	1889	1889	0
618	20250305	104900	16706484	1889	1889	1889	1889	0
619	20250305	104800	16706484	1889	1889	1889	1889	10
620	20250305	104700	16687594	1866	1866	1866	1866	0
621	20250305	104600	16687594	1866	1866	1866	1866	0
622	20250305	104500	16687594	1866	1866	1866	1866	0
623	20250305	104400	16687594	1866	1866	1866	1866	0
624	20250305	104300	16687594	1866	1866	1866	1866	0
625	20250305	104200	16687594	1866	1866	1866	1866	0
626	20250305	104100	16687594	1866	1866	1866	1866	0
627	20250305	104000	16687594	1866	1889	1889	1866	63
628	20250305	103900	16568702	1889	1889	1889	1889	0
629	20250305	103800	16568702	1889	1889	1889	1889	0
630	20250305	103700	16568702	1889	1889	1889	1889	0
631	20250305	103600	16568702	1889	1889	1889	1889	0
632	20250305	103500	16568702	1889	1889	1889	1889	0
633	20250305	103400	16568702	1889	1889	1889	1889	0
634	20250305	103300	16568702	1889	1889	1889	1889	0
635	20250305	103200	16568702	1889	1889	1889	1889	0
636	20250305	103100	16568702	1889	1889	1889	1889	0
637	20250305	103000	16568702	1889	1889	1889	1889	0
638	20250305	102900	16568702	1889	1889	1889	1889	0
639	20250305	102800	16568702	1889	1889	1889	1889	0
640	20250305	102700	16568702	1889	1889	1889	1889	0
641	20250305	102600	16568702	1889	1889	1889	1889	0
642	20250305	102500	16568702	1889	1888	1889	1888	2
643	20250305	102400	16564925	1860	1860	1860	1860	0
644	20250305	102300	16564925	1860	1867	1867	1860	7
645	20250305	102200	16551863	1889	1889	1889	1889	0
646	20250305	102100	16551863	1889	1889	1889	1889	0
647	20250305	102000	16551863	1889	1889	1889	1889	0
648	20250305	101900	16551863	1889	1889	1889	1889	0
649	20250305	101800	16551863	1889	1889	1889	1889	260
650	20250305	101700	16060723	1885	1885	1885	1885	20
651	20250305	101600	16023023	1889	1889	1889	1889	5
652	20250305	101500	16013578	1889	1889	1889	1889	0
653	20250305	101400	16013578	1889	1889	1889	1889	5
654	20250305	101300	16004133	1889	1889	1889	1889	0
655	20250305	101200	16004133	1889	1889	1889	1889	20
656	20250305	101100	15966353	1889	1889	1889	1889	5
657	20250305	101000	15956908	1889	1889	1889	1889	0
658	20250305	100900	15956908	1889	1889	1889	1889	1
659	20250305	100800	15955019	1889	1889	1889	1889	0
660	20250305	100700	15955019	1889	1889	1889	1889	0
661	20250305	100600	15955019	1889	1887	1889	1887	5
662	20250305	100500	15945576	1892	1892	1892	1892	0
663	20250305	100400	15945576	1892	1877	1892	1877	15
664	20250305	100300	15917301	1876	1876	1876	1876	1
665	20250305	100200	15915425	1889	1889	1889	1889	0
666	20250305	100100	15915425	1889	1889	1889	1889	500
667	20250305	100000	14970925	1895	1895	1895	1895	0
668	20250305	095900	14970925	1895	1895	1895	1895	0
669	20250305	095800	14970925	1895	1895	1895	1895	0
670	20250305	095700	14970925	1895	1895	1895	1895	0
671	20250305	095600	14970925	1895	1895	1895	1895	1
672	20250305	095500	14969030	1895	1895	1895	1895	0
673	20250305	095400	14969030	1895	1895	1895	1895	0
674	20250305	095300	14969030	1895	1895	1895	1895	0
675	20250305	095200	14969030	1895	1895	1895	1895	0
676	20250305	095100	14969030	1895	1895	1895	1895	0
677	20250305	095000	14969030	1895	1895	1895	1895	0
678	20250305	094900	14969030	1895	1895	1895	1895	0
679	20250305	094800	14969030	1895	1895	1895	1895	0
680	20250305	094700	14969030	1895	1856	1895	1856	212
681	20250305	094600	14575363	1895	1895	1895	1895	1
682	20250305	094500	14573468	1895	1895	1895	1895	4
683	20250305	094400	14565888	1895	1895	1895	1895	0
684	20250305	094300	14565888	1895	1895	1895	1895	0
685	20250305	094200	14565888	1895	1895	1895	1895	0
686	20250305	094100	14565888	1895	1895	1895	1895	0
687	20250305	094000	14565888	1895	1895	1895	1895	0
688	20250305	093900	14565888	1895	1895	1895	1895	1
689	20250305	093800	14563993	1895	1895	1895	1895	1
690	20250305	093700	14562098	1851	1851	1851	1851	0
691	20250305	093600	14562098	1851	1859	1859	1851	1850
692	20250305	093500	11136686	1879	1879	1879	1879	1
693	20250305	093400	11134807	1859	1878	1879	1859	26
694	20250305	093300	11086010	1860	1860	1860	1860	150
695	20250305	093200	10807010	1879	1879	1879	1879	0
696	20250305	093100	10807010	1879	1879	1879	1879	0
697	20250305	093000	10807010	1879	1879	1879	1879	0
698	20250305	092900	10807010	1879	1862	1879	1860	21
699	20250305	092800	10767716	1860	1861	1861	1860	50
700	20250305	092700	10674698	1870	1872	1872	1868	16
701	20250305	092600	10644791	1860	1871	1871	1860	127
702	20250305	092500	10407248	1879	1879	1879	1879	0
703	20250305	092400	10407248	1879	1879	1879	1879	0
704	20250305	092300	10407248	1879	1879	1879	1879	0
705	20250305	092200	10407248	1879	1871	1879	1871	79
706	20250305	092100	10259431	1896	1896	1896	1896	0
707	20250305	092000	10259431	1896	1896	1896	1896	0
708	20250305	091900	10259431	1896	1896	1896	1896	0
709	20250305	091800	10259431	1896	1896	1896	1896	0
710	20250305	091700	10259431	1896	1896	1896	1896	1323
711	20250305	091600	7751023	1896	1896	1896	1870	195
712	20250305	091500	7385976	1898	1898	1898	1898	0
713	20250305	091400	7385976	1898	1898	1898	1898	0
714	20250305	091300	7385976	1898	1870	1898	1870	25
715	20250305	091200	7339170	1880	1908	1908	1880	21
716	20250305	091100	7299130	1910	1910	1910	1910	5
717	20250305	091000	7289580	1880	1880	1880	1880	1500
718	20250305	090900	4469580	1918	1918	1918	1918	0
719	20250305	090800	4469580	1918	1918	1918	1918	0
720	20250305	090700	4469580	1918	1918	1918	1918	0
721	20250305	090600	4469580	1918	1918	1918	1918	0
722	20250305	090500	4469580	1918	1918	1918	1918	1189
723	20250305	090400	2189078	1920	1920	1920	1920	0
724	20250305	090300	2189078	1920	1920	1920	1920	0
725	20250305	090200	2189078	1920	1920	1920	1920	0
726	20250305	090100	2189078	1920	1920	1920	1920	1
727	20250305	090000	2187158	1852	1852	1870	1852	1180