KissMeData/004710/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	184400	176861749	4095	4095	4095	4095	921
3	20250305	184300	176861749	4095	4095	4095	4095	0
4	20250305	184200	176861749	4095	4095	4095	4095	0
5	20250305	184100	176861749	4095	4095	4095	4095	0
6	20250305	184000	176861749	4095	4095	4095	4095	0
7	20250305	183900	176861749	4095	4095	4095	4095	0
8	20250305	183800	176861749	4095	4095	4095	4095	0
9	20250305	183700	176861749	4095	4095	4095	4095	0
10	20250305	183600	176861749	4095	4095	4095	4095	0
11	20250305	183500	176861749	4095	4095	4095	4095	0
12	20250305	183400	176861749	4095	4095	4095	4095	0
13	20250305	183300	176861749	4095	4095	4095	4095	0
14	20250305	183200	176861749	4095	4095	4095	4095	0
15	20250305	183100	176861749	4095	4095	4095	4095	0
16	20250305	183000	176861749	4095	4095	4095	4095	0
17	20250305	182900	176861749	4095	4095	4095	4095	0
18	20250305	182800	176861749	4095	4095	4095	4095	0
19	20250305	182700	176861749	4095	4095	4095	4095	0
20	20250305	182600	176861749	4095	4095	4095	4095	0
21	20250305	182500	176861749	4095	4095	4095	4095	0
22	20250305	182400	176861749	4095	4095	4095	4095	0
23	20250305	182300	176861749	4095	4095	4095	4095	0
24	20250305	182200	176861749	4095	4095	4095	4095	0
25	20250305	182100	176861749	4095	4095	4095	4095	0
26	20250305	182000	176861749	4095	4095	4095	4095	0
27	20250305	181900	176861749	4095	4095	4095	4095	0
28	20250305	181800	176861749	4095	4095	4095	4095	0
29	20250305	181700	176861749	4095	4095	4095	4095	0
30	20250305	181600	176861749	4095	4095	4095	4095	0
31	20250305	181500	176861749	4095	4095	4095	4095	0
32	20250305	181400	176861749	4095	4095	4095	4095	921
33	20250305	181300	176861749	4095	4095	4095	4095	0
34	20250305	181200	176861749	4095	4095	4095	4095	0
35	20250305	181100	176861749	4095	4095	4095	4095	0
36	20250305	181000	176861749	4095	4095	4095	4095	0
37	20250305	180900	176861749	4095	4095	4095	4095	0
38	20250305	180800	176861749	4095	4095	4095	4095	0
39	20250305	180700	176861749	4095	4095	4095	4095	0
40	20250305	180600	176861749	4095	4095	4095	4095	0
41	20250305	180500	176861749	4095	4095	4095	4095	0
42	20250305	180400	176861749	4095	4095	4095	4095	0
43	20250305	180300	176861749	4095	4095	4095	4095	0
44	20250305	180200	176861749	4095	4095	4095	4095	0
45	20250305	180100	176861749	4095	4095	4095	4095	0
46	20250305	180000	176861749	4095	4095	4095	4095	0
47	20250305	175900	176861749	4095	4095	4095	4095	0
48	20250305	175800	176861749	4095	4095	4095	4095	0
49	20250305	175700	176861749	4095	4095	4095	4095	0
50	20250305	175600	176861749	4095	4095	4095	4095	0
51	20250305	175500	176861749	4095	4095	4095	4095	0
52	20250305	175400	176861749	4095	4095	4095	4095	0
53	20250305	175300	176861749	4095	4095	4095	4095	0
54	20250305	175200	176861749	4095	4095	4095	4095	0
55	20250305	175100	176861749	4095	4095	4095	4095	0
56	20250305	175000	176861749	4095	4095	4095	4095	0
57	20250305	174900	176861749	4095	4095	4095	4095	0
58	20250305	174800	176861749	4095	4095	4095	4095	0
59	20250305	174700	176861749	4095	4095	4095	4095	0
60	20250305	174600	176861749	4095	4095	4095	4095	0
61	20250305	174500	176861749	4095	4095	4095	4095	0
62	20250305	174400	176861749	4095	4095	4095	4095	921
63	20250305	174300	176861749	4095	4095	4095	4095	0
64	20250305	174200	176861749	4095	4095	4095	4095	0
65	20250305	174100	176861749	4095	4095	4095	4095	0
66	20250305	174000	176861749	4095	4095	4095	4095	0
67	20250305	173900	176861749	4095	4095	4095	4095	0
68	20250305	173800	176861749	4095	4095	4095	4095	0
69	20250305	173700	176861749	4095	4095	4095	4095	0
70	20250305	173600	176861749	4095	4095	4095	4095	0
71	20250305	173500	176861749	4095	4095	4095	4095	0
72	20250305	173400	176861749	4095	4095	4095	4095	0
73	20250305	173300	176861749	4095	4095	4095	4095	0
74	20250305	173200	176861749	4095	4095	4095	4095	0
75	20250305	173100	176861749	4095	4095	4095	4095	0
76	20250305	173000	176861749	4095	4095	4095	4095	0
77	20250305	172900	176861749	4095	4095	4095	4095	0
78	20250305	172800	176861749	4095	4095	4095	4095	0
79	20250305	172700	176861749	4095	4095	4095	4095	0
80	20250305	172600	176861749	4095	4095	4095	4095	0
81	20250305	172500	176861749	4095	4095	4095	4095	0
82	20250305	172400	176861749	4095	4095	4095	4095	0
83	20250305	172300	176861749	4095	4095	4095	4095	0
84	20250305	172200	176861749	4095	4095	4095	4095	0
85	20250305	172100	176861749	4095	4095	4095	4095	0
86	20250305	172000	176861749	4095	4095	4095	4095	0
87	20250305	171900	176861749	4095	4095	4095	4095	0
88	20250305	171800	176861749	4095	4095	4095	4095	0
89	20250305	171700	176861749	4095	4095	4095	4095	0
90	20250305	171600	176861749	4095	4095	4095	4095	0
91	20250305	171500	176861749	4095	4095	4095	4095	0
92	20250305	171400	176861749	4095	4095	4095	4095	921
93	20250305	171300	176861749	4095	4095	4095	4095	0
94	20250305	171200	176861749	4095	4095	4095	4095	0
95	20250305	171100	176861749	4095	4095	4095	4095	0
96	20250305	171000	176861749	4095	4095	4095	4095	0
97	20250305	170900	176861749	4095	4095	4095	4095	0
98	20250305	170800	176861749	4095	4095	4095	4095	0
99	20250305	170700	176861749	4095	4095	4095	4095	0
100	20250305	170600	176861749	4095	4095	4095	4095	0
101	20250305	170500	176861749	4095	4095	4095	4095	0
102	20250305	170400	176861749	4095	4095	4095	4095	0
103	20250305	170300	176861749	4095	4095	4095	4095	0
104	20250305	170200	176861749	4095	4095	4095	4095	0
105	20250305	170100	176861749	4095	4095	4095	4095	0
106	20250305	170000	176861749	4095	4095	4095	4095	0
107	20250305	165900	176861749	4095	4095	4095	4095	0
108	20250305	165800	176861749	4095	4095	4095	4095	0
109	20250305	165700	176861749	4095	4095	4095	4095	0
110	20250305	165600	176861749	4095	4095	4095	4095	0
111	20250305	165500	176861749	4095	4095	4095	4095	0
112	20250305	165400	176861749	4095	4095	4095	4095	0
113	20250305	165300	176861749	4095	4095	4095	4095	0
114	20250305	165200	176861749	4095	4095	4095	4095	0
115	20250305	165100	176861749	4095	4095	4095	4095	0
116	20250305	165000	176861749	4095	4095	4095	4095	0
117	20250305	164900	176861749	4095	4095	4095	4095	0
118	20250305	164800	176861749	4095	4095	4095	4095	0
119	20250305	164700	176861749	4095	4095	4095	4095	0
120	20250305	164600	176861749	4095	4095	4095	4095	0
121	20250305	164500	176861749	4095	4095	4095	4095	0
122	20250305	164400	176861749	4095	4095	4095	4095	921
123	20250305	164300	176861749	4095	4095	4095	4095	0
124	20250305	164200	176861749	4095	4095	4095	4095	0
125	20250305	164100	176861749	4095	4095	4095	4095	0
126	20250305	164000	176861749	4095	4095	4095	4095	0
127	20250305	163900	176861749	4095	4095	4095	4095	0
128	20250305	163800	176861749	4095	4095	4095	4095	0
129	20250305	163700	176861749	4095	4095	4095	4095	0
130	20250305	163600	176861749	4095	4095	4095	4095	0
131	20250305	163500	176861749	4095	4095	4095	4095	0
132	20250305	163400	176861749	4095	4095	4095	4095	0
133	20250305	163300	176861749	4095	4095	4095	4095	0
134	20250305	163200	176861749	4095	4095	4095	4095	0
135	20250305	163100	176861749	4095	4095	4095	4095	0
136	20250305	163000	176861749	4095	4095	4095	4095	0
137	20250305	162900	176861749	4095	4095	4095	4095	0
138	20250305	162800	176861749	4095	4095	4095	4095	0
139	20250305	162700	176861749	4095	4095	4095	4095	0
140	20250305	162600	176861749	4095	4095	4095	4095	0
141	20250305	162500	176861749	4095	4095	4095	4095	0
142	20250305	162400	176861749	4095	4095	4095	4095	0
143	20250305	162300	176861749	4095	4095	4095	4095	0
144	20250305	162200	176861749	4095	4095	4095	4095	0
145	20250305	162100	176861749	4095	4095	4095	4095	0
146	20250305	162000	176861749	4095	4095	4095	4095	0
147	20250305	161900	176861749	4095	4095	4095	4095	0
148	20250305	161800	176861749	4095	4095	4095	4095	0
149	20250305	161700	176861749	4095	4095	4095	4095	0
150	20250305	161600	176861749	4095	4095	4095	4095	0
151	20250305	161500	176861749	4095	4095	4095	4095	0
152	20250305	161400	176861749	4095	4095	4095	4095	921
153	20250305	161300	176861749	4095	4095	4095	4095	0
154	20250305	161200	176861749	4095	4095	4095	4095	0
155	20250305	161100	176861749	4095	4095	4095	4095	0
156	20250305	161000	176861749	4095	4095	4095	4095	0
157	20250305	160900	176861749	4095	4095	4095	4095	0
158	20250305	160800	176861749	4095	4095	4095	4095	0
159	20250305	160700	176861749	4095	4095	4095	4095	0
160	20250305	160600	176861749	4095	4095	4095	4095	0
161	20250305	160500	176861749	4095	4095	4095	4095	0
162	20250305	160400	176861749	4095	4095	4095	4095	0
163	20250305	160300	176861749	4095	4095	4095	4095	0
164	20250305	160200	176861749	4095	4095	4095	4095	0
165	20250305	160100	176861749	4095	4095	4095	4095	0
166	20250305	160000	176861749	4095	4095	4095	4095	0
167	20250305	155900	176861749	4095	4095	4095	4095	0
168	20250305	155800	176861749	4095	4095	4095	4095	0
169	20250305	155700	176861749	4095	4095	4095	4095	0
170	20250305	155600	176861749	4095	4095	4095	4095	0
171	20250305	155500	176861749	4095	4095	4095	4095	0
172	20250305	155400	176861749	4095	4095	4095	4095	0
173	20250305	155300	176861749	4095	4095	4095	4095	0
174	20250305	155200	176861749	4095	4095	4095	4095	0
175	20250305	155100	176861749	4095	4095	4095	4095	0
176	20250305	155000	176861749	4095	4095	4095	4095	0
177	20250305	154900	176861749	4095	4095	4095	4095	0
178	20250305	154800	176861749	4095	4095	4095	4095	0
179	20250305	154700	176861749	4095	4095	4095	4095	0
180	20250305	154600	176861749	4095	4095	4095	4095	0
181	20250305	154500	176861749	4095	4095	4095	4095	0
182	20250305	154400	176861749	4095	4095	4095	4095	921
183	20250305	154300	176861749	4095	4095	4095	4095	0
184	20250305	154200	176861749	4095	4095	4095	4095	0
185	20250305	154100	176861749	4095	4095	4095	4095	0
186	20250305	154000	176861749	4095	4095	4095	4095	0
187	20250305	153900	176861749	4095	4095	4095	4095	0
188	20250305	153800	176861749	4095	4095	4095	4095	0
189	20250305	153700	176861749	4095	4095	4095	4095	0
190	20250305	153600	176861749	4095	4095	4095	4095	0
191	20250305	153500	176861749	4095	4095	4095	4095	0
192	20250305	153400	176861749	4095	4095	4095	4095	0
193	20250305	153300	176861749	4095	4095	4095	4095	0
194	20250305	153200	176861749	4095	4095	4095	4095	0
195	20250305	153100	176861749	4095	4095	4095	4095	0
196	20250305	153000	176861749	4095	4095	4095	4095	921
197	20250305	152900	173090254	4120	4120	4120	4120	0
198	20250305	152800	173090254	4120	4120	4120	4120	0
199	20250305	152700	173090254	4120	4120	4120	4120	0
200	20250305	152600	173090254	4120	4120	4120	4120	0
201	20250305	152500	173090254	4120	4120	4120	4120	0
202	20250305	152400	173090254	4120	4120	4120	4120	0
203	20250305	152300	173090254	4120	4120	4120	4120	0
204	20250305	152200	173090254	4120	4120	4120	4120	0
205	20250305	152100	173090254	4120	4120	4120	4120	0
206	20250305	152000	173090254	4120	4120	4120	4120	0
207	20250305	151900	173090254	4120	4095	4120	4095	48
208	20250305	151800	172892669	4100	4100	4100	4100	116
209	20250305	151700	172417069	4100	4100	4100	4100	0
210	20250305	151600	172417069	4100	4100	4100	4100	16
211	20250305	151500	172351469	4100	4115	4115	4100	127
212	20250305	151400	171829944	4120	4120	4120	4120	0
213	20250305	151300	171829944	4120	4120	4120	4120	1
214	20250305	151200	171825824	4120	4120	4120	4120	0
215	20250305	151100	171825824	4120	4120	4120	4120	0
216	20250305	151000	171825824	4120	4120	4120	4120	0
217	20250305	150900	171825824	4120	4120	4120	4120	0
218	20250305	150800	171825824	4120	4120	4120	4120	25
219	20250305	150700	171722824	4120	4120	4120	4120	0
220	20250305	150600	171722824	4120	4115	4120	4115	29
221	20250305	150500	171603484	4115	4115	4115	4115	90
222	20250305	150400	171233134	4115	4115	4115	4115	0
223	20250305	150300	171233134	4115	4115	4115	4115	1
224	20250305	150200	171229019	4115	4115	4115	4110	114
225	20250305	150100	170760054	4110	4110	4110	4110	0
226	20250305	150000	170760054	4110	4110	4110	4110	0
227	20250305	145900	170760054	4110	4110	4110	4110	0
228	20250305	145800	170760054	4110	4110	4110	4110	187
229	20250305	145700	169991484	4110	4110	4110	4110	0
230	20250305	145600	169991484	4110	4110	4110	4110	0
231	20250305	145500	169991484	4110	4110	4110	4110	0
232	20250305	145400	169991484	4110	4110	4110	4110	100
233	20250305	145300	169580484	4110	4110	4110	4110	0
234	20250305	145200	169580484	4110	4110	4110	4110	0
235	20250305	145100	169580484	4110	4115	4115	4100	576
236	20250305	145000	167215814	4120	4120	4120	4120	1
237	20250305	144900	167211694	4120	4120	4120	4120	1
238	20250305	144800	167207574	4120	4120	4120	4120	1
239	20250305	144700	167203454	4120	4120	4120	4120	1
240	20250305	144600	167199334	4120	4120	4120	4120	3
241	20250305	144500	167186974	4120	4120	4120	4120	2
242	20250305	144400	167178734	4120	4120	4120	4115	53
243	20250305	144300	166960624	4115	4115	4115	4115	0
244	20250305	144200	166960624	4115	4115	4115	4115	0
245	20250305	144100	166960624	4115	4115	4115	4115	138
246	20250305	144000	166392754	4105	4115	4115	4105	377
247	20250305	143900	164843939	4120	4120	4120	4120	0
248	20250305	143800	164843939	4120	4120	4120	4120	0
249	20250305	143700	164843939	4120	4120	4120	4120	0
250	20250305	143600	164843939	4120	4120	4120	4120	1
251	20250305	143500	164839819	4120	4120	4120	4120	0
252	20250305	143400	164839819	4120	4105	4120	4105	65
253	20250305	143300	164572619	4110	4110	4110	4110	0
254	20250305	143200	164572619	4110	4110	4110	4110	0
255	20250305	143100	164572619	4110	4115	4115	4110	381
256	20250305	143000	163006209	4115	4115	4115	4115	0
257	20250305	142900	163006209	4115	4115	4115	4115	0
258	20250305	142800	163006209	4115	4115	4115	4115	0
259	20250305	142700	163006209	4115	4115	4115	4115	0
260	20250305	142600	163006209	4115	4115	4115	4115	0
261	20250305	142500	163006209	4115	4115	4115	4115	0
262	20250305	142400	163006209	4115	4115	4115	4115	1
263	20250305	142300	163002094	4120	4120	4120	4120	0
264	20250305	142200	163002094	4120	4120	4120	4120	0
265	20250305	142100	163002094	4120	4120	4120	4120	0
266	20250305	142000	163002094	4120	4125	4125	4120	1001
267	20250305	141900	158873569	4125	4125	4125	4125	0
268	20250305	141800	158873569	4125	4125	4125	4125	1
269	20250305	141700	158869444	4125	4125	4125	4125	0
270	20250305	141600	158869444	4125	4120	4125	4120	4
271	20250305	141500	158852949	4120	4120	4120	4120	0
272	20250305	141400	158852949	4120	4120	4120	4120	0
273	20250305	141300	158852949	4120	4120	4120	4120	0
274	20250305	141200	158852949	4120	4125	4145	4115	928
275	20250305	141100	155020169	4145	4120	4145	4120	300
276	20250305	141000	153779904	4120	4115	4120	4115	609
277	20250305	140900	151273829	4100	4105	4105	4100	201
278	20250305	140800	150449224	4110	4110	4110	4110	0
279	20250305	140700	150449224	4110	4110	4110	4110	0
280	20250305	140600	150449224	4110	4110	4110	4110	524
281	20250305	140500	148295584	4110	4110	4110	4110	1
282	20250305	140400	148291474	4115	4115	4115	4115	0
283	20250305	140300	148291474	4115	4115	4115	4115	3
284	20250305	140200	148279129	4115	4115	4115	4115	180
285	20250305	140100	147538429	4115	4115	4115	4115	1
286	20250305	140000	147534314	4115	4115	4115	4115	0
287	20250305	135900	147534314	4115	4115	4115	4115	1
288	20250305	135800	147530199	4115	4095	4115	4095	1010
289	20250305	135700	143391549	4105	4125	4125	4080	1324
290	20250305	135600	137958379	4125	4125	4125	4125	0
291	20250305	135500	137958379	4125	4140	4140	4125	1360
292	20250305	135400	132344169	4140	4135	4150	4135	203
293	20250305	135300	131503239	4140	4115	4140	4115	5675
294	20250305	135200	108113049	4110	4110	4110	4110	1000
295	20250305	135100	104003049	4080	4080	4080	4080	0
296	20250305	135000	104003049	4080	4080	4090	4075	2068
297	20250305	134900	95552924	4080	4080	4080	4080	0
298	20250305	134800	95552924	4080	4080	4080	4080	0
299	20250305	134700	95552924	4080	4085	4085	4080	14
300	20250305	134600	95495799	4090	4090	4090	4090	6
301	20250305	134500	95471259	4090	4090	4090	4090	2
302	20250305	134400	95463079	4090	4090	4090	4090	0
303	20250305	134300	95463079	4090	4090	4090	4090	1
304	20250305	134200	95458989	4080	4080	4080	4080	0
305	20250305	134100	95458989	4080	4080	4080	4080	0
306	20250305	134000	95458989	4080	4080	4080	4080	35
307	20250305	133900	95316189	4085	4090	4090	4085	6
308	20250305	133800	95291659	4090	4090	4090	4090	0
309	20250305	133700	95291659	4090	4090	4090	4090	1
310	20250305	133600	95287569	4085	4085	4085	4085	0
311	20250305	133500	95287569	4085	4085	4085	4085	0
312	20250305	133400	95287569	4085	4085	4085	4085	35
313	20250305	133300	95144594	4090	4090	4090	4090	10
314	20250305	133200	95103694	4085	4085	4085	4085	0
315	20250305	133100	95103694	4085	4085	4085	4085	39
316	20250305	133000	94944379	4085	4085	4085	4085	2
317	20250305	132900	94936209	4090	4090	4090	4090	6
318	20250305	132800	94911669	4090	4090	4090	4090	4
319	20250305	132700	94895309	4090	4090	4090	4090	7
320	20250305	132600	94866679	4090	4090	4090	4090	0
321	20250305	132500	94866679	4090	4090	4090	4090	1
322	20250305	132400	94862589	4085	4085	4085	4085	0
323	20250305	132300	94862589	4085	4085	4085	4085	37
324	20250305	132200	94711444	4090	4090	4090	4090	0
325	20250305	132100	94711444	4090	4090	4090	4090	0
326	20250305	132000	94711444	4090	4090	4090	4090	0
327	20250305	131900	94711444	4090	4090	4090	4090	0
328	20250305	131800	94711444	4090	4090	4090	4090	1
329	20250305	131700	94707354	4090	4090	4090	4090	1
330	20250305	131600	94703264	4090	4090	4090	4090	0
331	20250305	131500	94703264	4090	4090	4090	4090	0
332	20250305	131400	94703264	4090	4090	4110	4090	802
333	20250305	131300	91422064	4095	4090	4095	4075	1012
334	20250305	131200	87297034	4090	4090	4090	4090	0
335	20250305	131100	87297034	4090	4090	4090	4090	0
336	20250305	131000	87297034	4090	4090	4090	4090	1
337	20250305	130900	87292944	4095	4095	4095	4095	1
338	20250305	130800	87288849	4095	4095	4095	4095	1
339	20250305	130700	87284754	4080	4080	4080	4080	0
340	20250305	130600	87284754	4080	4080	4080	4080	41
341	20250305	130500	87117474	4080	4080	4080	4080	0
342	20250305	130400	87117474	4080	4080	4080	4080	0
343	20250305	130300	87117474	4080	4080	4080	4080	0
344	20250305	130200	87117474	4080	4080	4080	4080	0
345	20250305	130100	87117474	4080	4080	4080	4080	0
346	20250305	130000	87117474	4080	4080	4080	4080	0
347	20250305	125900	87117474	4080	4080	4080	4080	0
348	20250305	125800	87117474	4080	4090	4090	4080	1000
349	20250305	125700	83037459	4090	4090	4090	4090	0
350	20250305	125600	83037459	4090	4090	4090	4090	0
351	20250305	125500	83037459	4090	4090	4090	4090	0
352	20250305	125400	83037459	4090	4090	4090	4090	0
353	20250305	125300	83037459	4090	4090	4090	4090	0
354	20250305	125200	83037459	4090	4090	4090	4090	0
355	20250305	125100	83037459	4090	4090	4090	4090	120
356	20250305	125000	82546659	4085	4095	4095	4085	130
357	20250305	124900	82015119	4095	4095	4095	4095	2
358	20250305	124800	82006929	4090	4090	4090	4090	0
359	20250305	124700	82006929	4090	4090	4090	4090	1
360	20250305	124600	82002839	4090	4090	4090	4090	0
361	20250305	124500	82002839	4090	4090	4090	4090	0
362	20250305	124400	82002839	4090	4090	4090	4090	0
363	20250305	124300	82002839	4090	4090	4090	4090	0
364	20250305	124200	82002839	4090	4090	4090	4090	36
365	20250305	124100	81855599	4090	4090	4090	4090	0
366	20250305	124000	81855599	4090	4090	4090	4090	0
367	20250305	123900	81855599	4090	4090	4090	4090	0
368	20250305	123800	81855599	4090	4090	4090	4090	0
369	20250305	123700	81855599	4090	4090	4090	4090	0
370	20250305	123600	81855599	4090	4090	4090	4090	0
371	20250305	123500	81855599	4090	4090	4090	4090	36
372	20250305	123400	81708359	4090	4090	4090	4090	0
373	20250305	123300	81708359	4090	4090	4090	4090	11
374	20250305	123200	81663369	4095	4095	4095	4095	1
375	20250305	123100	81659274	4095	4095	4095	4095	0
376	20250305	123000	81659274	4095	4095	4095	4095	0
377	20250305	122900	81659274	4095	4095	4095	4095	0
378	20250305	122800	81659274	4095	4095	4095	4095	0
379	20250305	122700	81659274	4095	4095	4095	4095	0
380	20250305	122600	81659274	4095	4095	4095	4095	0
381	20250305	122500	81659274	4095	4095	4095	4095	0
382	20250305	122400	81659274	4095	4095	4095	4095	0
383	20250305	122300	81659274	4095	4095	4095	4095	5
384	20250305	122200	81638799	4095	4095	4095	4095	81
385	20250305	122100	81307104	4100	4105	4105	4100	533
386	20250305	122000	79121789	4105	4105	4105	4105	3
387	20250305	121900	79109474	4105	4105	4105	4105	6
388	20250305	121800	79084844	4105	4105	4105	4105	0
389	20250305	121700	79084844	4105	4105	4105	4105	2
390	20250305	121600	79076634	4105	4105	4105	4105	0
391	20250305	121500	79076634	4105	4105	4105	4105	0
392	20250305	121400	79076634	4105	4110	4110	4105	22
393	20250305	121300	78986274	4105	4105	4105	4105	0
394	20250305	121200	78986274	4105	4105	4105	4105	1
395	20250305	121100	78982169	4105	4105	4105	4105	5
396	20250305	121000	78961644	4115	4105	4115	4100	302
397	20250305	120900	77720609	4100	4100	4100	4100	0
398	20250305	120800	77720609	4100	4100	4100	4100	20
399	20250305	120700	77638609	4095	4095	4095	4095	0
400	20250305	120600	77638609	4095	4095	4095	4095	0
401	20250305	120500	77638609	4095	4095	4095	4095	0
402	20250305	120400	77638609	4095	4095	4095	4095	0
403	20250305	120300	77638609	4095	4095	4095	4095	0
404	20250305	120200	77638609	4095	4095	4095	4095	0
405	20250305	120100	77638609	4095	4095	4095	4095	47
406	20250305	120000	77446144	4095	4095	4095	4095	10
407	20250305	115900	77405194	4095	4095	4095	4095	3
408	20250305	115800	77392909	4095	4095	4095	4095	4
409	20250305	115700	77376529	4095	4095	4095	4095	1
410	20250305	115600	77372434	4090	4085	4090	4085	50
411	20250305	115500	77167939	4085	4085	4085	4085	0
412	20250305	115400	77167939	4085	4085	4085	4085	0
413	20250305	115300	77167939	4085	4085	4085	4085	0
414	20250305	115200	77167939	4085	4085	4085	4085	0
415	20250305	115100	77167939	4085	4085	4085	4085	0
416	20250305	115000	77167939	4085	4085	4085	4085	0
417	20250305	114900	77167939	4085	4085	4085	4085	0
418	20250305	114800	77167939	4085	4085	4085	4085	530
419	20250305	114700	75002889	4085	4100	4100	4085	1047
420	20250305	114600	70725054	4100	4095	4100	4095	1004
421	20250305	114500	66608669	4095	4095	4095	4095	4
422	20250305	114400	66592289	4095	4095	4095	4095	20
423	20250305	114300	66510389	4100	4100	4100	4100	0
424	20250305	114200	66510389	4100	4100	4100	4100	0
425	20250305	114100	66510389	4100	4100	4100	4100	0
426	20250305	114000	66510389	4100	4100	4100	4100	0
427	20250305	113900	66510389	4100	4100	4100	4100	259
428	20250305	113800	65448489	4100	4100	4100	4100	186
429	20250305	113700	64685889	4100	4100	4100	4100	0
430	20250305	113600	64685889	4100	4100	4100	4100	6
431	20250305	113500	64661289	4100	4100	4100	4100	3
432	20250305	113400	64648989	4100	4100	4100	4100	7
433	20250305	113300	64620289	4100	4100	4100	4100	7
434	20250305	113200	64591589	4100	4100	4100	4100	4
435	20250305	113100	64575189	4100	4100	4100	4100	10
436	20250305	113000	64534189	4100	4100	4100	4100	8
437	20250305	112900	64501389	4100	4100	4100	4100	3
438	20250305	112800	64489089	4100	4090	4100	4090	1006
439	20250305	112700	60366739	4090	4095	4095	4090	9
440	20250305	112600	60329894	4095	4095	4095	4095	7
441	20250305	112500	60301229	4095	4095	4095	4095	1
442	20250305	112400	60297134	4095	4095	4095	4095	0
443	20250305	112300	60297134	4095	4095	4095	4095	0
444	20250305	112200	60297134	4095	4095	4095	4095	242
445	20250305	112100	59306144	4095	4095	4095	4095	9
446	20250305	112000	59269289	4095	4095	4095	4095	5
447	20250305	111900	59248814	4080	4095	4095	4080	43
448	20250305	111800	59073304	4095	4095	4095	4095	3
449	20250305	111700	59061019	4095	4095	4095	4095	4
450	20250305	111600	59044639	4095	4095	4095	4095	7
451	20250305	111500	59015974	4095	4085	4095	4080	24
452	20250305	111400	58917989	4085	4090	4095	4085	33
453	20250305	111300	58783169	4090	4090	4095	4080	9
454	20250305	111200	58746389	4090	4095	4095	4090	2
455	20250305	111100	58738204	4095	4095	4095	4095	2
456	20250305	111000	58730014	4095	4095	4095	4095	1
457	20250305	110900	58725919	4095	4085	4095	4075	128
458	20250305	110800	58204284	4090	4090	4090	4090	0
459	20250305	110700	58204284	4090	4090	4090	4090	3
460	20250305	110600	58192014	4095	4095	4095	4095	0
461	20250305	110500	58192014	4095	4080	4095	4080	41
462	20250305	110400	58024719	4080	4080	4080	4080	50
463	20250305	110300	57820719	4085	4075	4085	4075	201
464	20250305	110200	57000134	4080	4090	4090	4080	80
465	20250305	110100	56672944	4085	4090	4090	4085	2
466	20250305	110000	56664769	4090	4090	4090	4090	0
467	20250305	105900	56664769	4090	4090	4090	4090	0
468	20250305	105800	56664769	4090	4090	4090	4090	0
469	20250305	105700	56664769	4090	4090	4090	4090	0
470	20250305	105600	56664769	4090	4090	4090	4090	0
471	20250305	105500	56664769	4090	4090	4090	4090	0
472	20250305	105400	56664769	4090	4090	4090	4090	0
473	20250305	105300	56664769	4090	4090	4090	4090	0
474	20250305	105200	56664769	4090	4090	4095	4090	86
475	20250305	105100	56313024	4090	4090	4090	4085	104
476	20250305	105000	55887669	4090	4090	4090	4090	670
477	20250305	104900	53147369	4085	4085	4085	4085	100
478	20250305	104800	52738869	4080	4080	4080	4080	0
479	20250305	104700	52738869	4080	4080	4080	4080	101
480	20250305	104600	52326789	4080	4080	4080	4080	0
481	20250305	104500	52326789	4080	4080	4080	4080	0
482	20250305	104400	52326789	4080	4080	4080	4080	0
483	20250305	104300	52326789	4080	4080	4080	4080	0
484	20250305	104200	52326789	4080	4080	4080	4080	1
485	20250305	104100	52322709	4080	4080	4080	4080	0
486	20250305	104000	52322709	4080	4080	4080	4080	0
487	20250305	103900	52322709	4080	4080	4080	4080	1
488	20250305	103800	52318629	4080	4080	4080	4080	3
489	20250305	103700	52306389	4080	4075	4080	4075	12
490	20250305	103600	52257479	4070	4070	4070	4070	10
491	20250305	103500	52216779	4065	4065	4065	4065	0
492	20250305	103400	52216779	4065	4065	4065	4065	0
493	20250305	103300	52216779	4065	4065	4065	4065	1
494	20250305	103200	52212714	4065	4065	4065	4065	0
495	20250305	103100	52212714	4065	4065	4065	4065	0
496	20250305	103000	52212714	4065	4065	4065	4065	0
497	20250305	102900	52212714	4065	4065	4065	4065	0
498	20250305	102800	52212714	4065	4065	4065	4065	854
499	20250305	102700	48741204	4060	4060	4060	4060	0
500	20250305	102600	48741204	4060	4060	4060	4060	0
501	20250305	102500	48741204	4060	4060	4060	4060	0
502	20250305	102400	48741204	4060	4060	4060	4060	0
503	20250305	102300	48741204	4060	4060	4060	4060	502
504	20250305	102200	46703084	4060	4060	4060	4060	0
505	20250305	102100	46703084	4060	4060	4060	4060	0
506	20250305	102000	46703084	4060	4060	4060	4060	0
507	20250305	101900	46703084	4060	4060	4060	4060	0
508	20250305	101800	46703084	4060	4060	4060	4060	0
509	20250305	101700	46703084	4060	4060	4060	4060	0
510	20250305	101600	46703084	4060	4060	4060	4060	1
511	20250305	101500	46699024	4060	4060	4060	4060	10
512	20250305	101400	46658424	4055	4055	4055	4055	0
513	20250305	101300	46658424	4055	4055	4055	4055	0
514	20250305	101200	46658424	4055	4055	4055	4055	0
515	20250305	101100	46658424	4055	4055	4055	4055	0
516	20250305	101000	46658424	4055	4055	4055	4055	0
517	20250305	100900	46658424	4055	4055	4055	4055	9
518	20250305	100800	46621929	4050	4050	4050	4050	0
519	20250305	100700	46621929	4050	4055	4055	4050	4
520	20250305	100600	46605724	4035	4050	4050	4035	500
521	20250305	100500	44588184	4050	4050	4050	4050	17
522	20250305	100400	44519334	4045	4045	4045	4045	0
523	20250305	100300	44519334	4045	4045	4045	4045	0
524	20250305	100200	44519334	4045	4045	4045	4045	0
525	20250305	100100	44519334	4045	4045	4045	4045	0
526	20250305	100000	44519334	4045	4045	4045	4045	3
527	20250305	095900	44507199	4045	4045	4045	4045	0
528	20250305	095800	44507199	4045	4045	4045	4045	10
529	20250305	095700	44466749	4040	4030	4040	4030	1192
530	20250305	095600	39653069	4030	4030	4030	4030	0
531	20250305	095500	39653069	4030	4030	4030	4030	1
532	20250305	095400	39649039	4030	4030	4030	4030	61
533	20250305	095300	39403209	4035	4035	4035	4035	0
534	20250305	095200	39403209	4035	4035	4035	4035	0
535	20250305	095100	39403209	4035	4035	4035	4035	0
536	20250305	095000	39403209	4035	4040	4040	4035	300
537	20250305	094900	38192704	4045	4060	4060	4045	270
538	20250305	094800	37099864	4060	4060	4060	4060	0
539	20250305	094700	37099864	4060	4060	4060	4060	0
540	20250305	094600	37099864	4060	4060	4060	4060	5
541	20250305	094500	37079564	4060	4060	4060	4050	87
542	20250305	094400	36727029	4090	4060	4090	4060	527
543	20250305	094300	34582109	4055	4055	4055	4055	1
544	20250305	094200	34578054	4055	4055	4055	4055	267
545	20250305	094100	33495369	4060	4065	4065	4060	6
546	20250305	094000	33471004	4065	4065	4065	4065	0
547	20250305	093900	33471004	4065	4065	4065	4065	524
548	20250305	093800	31340944	4055	4055	4055	4055	0
549	20250305	093700	31340944	4055	4055	4055	4055	0
550	20250305	093600	31340944	4055	4055	4055	4055	6
551	20250305	093500	31316614	4055	4050	4055	4050	47
552	20250305	093400	31126239	4050	4050	4050	4050	5
553	20250305	093300	31105989	4050	4050	4050	4050	2
554	20250305	093200	31097889	4050	4050	4050	4050	1
555	20250305	093100	31093839	4050	4050	4050	4050	50
556	20250305	093000	30891339	4040	4040	4040	4040	0
557	20250305	092900	30891339	4040	4040	4040	4040	0
558	20250305	092800	30891339	4040	4040	4040	4040	0
559	20250305	092700	30891339	4040	4040	4040	4040	0
560	20250305	092600	30891339	4040	4040	4040	4040	1
561	20250305	092500	30887299	4040	4040	4040	4040	0
562	20250305	092400	30887299	4040	4040	4040	4040	0
563	20250305	092300	30887299	4040	4040	4040	4040	75
564	20250305	092200	30584299	4035	4035	4035	4035	1554
565	20250305	092100	24313909	4010	4010	4010	4010	0
566	20250305	092000	24313909	4010	4010	4010	4010	0
567	20250305	091900	24313909	4010	4030	4030	4010	300
568	20250305	091800	23110724	4030	4030	4030	4030	6
569	20250305	091700	23086544	4010	4020	4020	4010	2009
570	20250305	091600	15026139	4015	4050	4052	4015	286
571	20250305	091500	13877600	4050	4060	4060	4050	6
572	20250305	091400	13853255	4060	4060	4060	4060	7
573	20250305	091300	13824835	4060	4060	4060	4060	5
574	20250305	091200	13804535	4060	4060	4060	4060	3
575	20250305	091100	13792355	4060	4060	4060	4060	0
576	20250305	091000	13792355	4060	4060	4060	4060	0
577	20250305	090900	13792355	4060	4065	4065	4060	2
578	20250305	090800	13784230	4090	4090	4090	4090	10
579	20250305	090700	13743330	4055	4055	4055	4055	0
580	20250305	090600	13743330	4055	4055	4055	4050	184
581	20250305	090500	12997215	4055	4055	4055	4055	2
582	20250305	090400	12989105	4055	4055	4055	4055	1
583	20250305	090300	12985050	4055	4045	4055	4045	352
584	20250305	090200	11560415	4110	4115	4115	4010	475
585	20250305	090100	9646550	4120	4120	4120	4120	0
586	20250305	090000	9646550	4120	4015	4120	4015	2402