KissMeData/143210/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	203100	11462792	1956	1956	1956	1956	29
3	20250304	203000	11462792	1956	1956	1956	1956	0
4	20250304	202900	11462792	1956	1956	1956	1956	0
5	20250304	202800	11462792	1956	1956	1956	1956	0
6	20250304	202700	11462792	1956	1956	1956	1956	0
7	20250304	202600	11462792	1956	1956	1956	1956	0
8	20250304	202500	11462792	1956	1956	1956	1956	0
9	20250304	202400	11462792	1956	1956	1956	1956	0
10	20250304	202300	11462792	1956	1956	1956	1956	0
11	20250304	202200	11462792	1956	1956	1956	1956	0
12	20250304	202100	11462792	1956	1956	1956	1956	0
13	20250304	202000	11462792	1956	1956	1956	1956	0
14	20250304	201900	11462792	1956	1956	1956	1956	0
15	20250304	201800	11462792	1956	1956	1956	1956	0
16	20250304	201700	11462792	1956	1956	1956	1956	0
17	20250304	201600	11462792	1956	1956	1956	1956	0
18	20250304	201500	11462792	1956	1956	1956	1956	0
19	20250304	201400	11462792	1956	1956	1956	1956	0
20	20250304	201300	11462792	1956	1956	1956	1956	0
21	20250304	201200	11462792	1956	1956	1956	1956	0
22	20250304	201100	11462792	1956	1956	1956	1956	0
23	20250304	201000	11462792	1956	1956	1956	1956	0
24	20250304	200900	11462792	1956	1956	1956	1956	0
25	20250304	200800	11462792	1956	1956	1956	1956	0
26	20250304	200700	11462792	1956	1956	1956	1956	0
27	20250304	200600	11462792	1956	1956	1956	1956	0
28	20250304	200500	11462792	1956	1956	1956	1956	0
29	20250304	200400	11462792	1956	1956	1956	1956	0
30	20250304	200300	11462792	1956	1956	1956	1956	0
31	20250304	200200	11462792	1956	1956	1956	1956	0
32	20250304	200100	11462792	1956	1956	1956	1956	29
33	20250304	200000	11462792	1956	1956	1956	1956	0
34	20250304	195900	11462792	1956	1956	1956	1956	0
35	20250304	195800	11462792	1956	1956	1956	1956	0
36	20250304	195700	11462792	1956	1956	1956	1956	0
37	20250304	195600	11462792	1956	1956	1956	1956	0
38	20250304	195500	11462792	1956	1956	1956	1956	0
39	20250304	195400	11462792	1956	1956	1956	1956	0
40	20250304	195300	11462792	1956	1956	1956	1956	0
41	20250304	195200	11462792	1956	1956	1956	1956	0
42	20250304	195100	11462792	1956	1956	1956	1956	0
43	20250304	195000	11462792	1956	1956	1956	1956	0
44	20250304	194900	11462792	1956	1956	1956	1956	0
45	20250304	194800	11462792	1956	1956	1956	1956	0
46	20250304	194700	11462792	1956	1956	1956	1956	0
47	20250304	194600	11462792	1956	1956	1956	1956	0
48	20250304	194500	11462792	1956	1956	1956	1956	0
49	20250304	194400	11462792	1956	1956	1956	1956	0
50	20250304	194300	11462792	1956	1956	1956	1956	0
51	20250304	194200	11462792	1956	1956	1956	1956	0
52	20250304	194100	11462792	1956	1956	1956	1956	0
53	20250304	194000	11462792	1956	1956	1956	1956	0
54	20250304	193900	11462792	1956	1956	1956	1956	0
55	20250304	193800	11462792	1956	1956	1956	1956	0
56	20250304	193700	11462792	1956	1956	1956	1956	0
57	20250304	193600	11462792	1956	1956	1956	1956	0
58	20250304	193500	11462792	1956	1956	1956	1956	0
59	20250304	193400	11462792	1956	1956	1956	1956	0
60	20250304	193300	11462792	1956	1956	1956	1956	0
61	20250304	193200	11462792	1956	1956	1956	1956	0
62	20250304	193100	11462792	1956	1956	1956	1956	29
63	20250304	193000	11462792	1956	1956	1956	1956	0
64	20250304	192900	11462792	1956	1956	1956	1956	0
65	20250304	192800	11462792	1956	1956	1956	1956	0
66	20250304	192700	11462792	1956	1956	1956	1956	0
67	20250304	192600	11462792	1956	1956	1956	1956	0
68	20250304	192500	11462792	1956	1956	1956	1956	0
69	20250304	192400	11462792	1956	1956	1956	1956	0
70	20250304	192300	11462792	1956	1956	1956	1956	0
71	20250304	192200	11462792	1956	1956	1956	1956	0
72	20250304	192100	11462792	1956	1956	1956	1956	0
73	20250304	192000	11462792	1956	1956	1956	1956	0
74	20250304	191900	11462792	1956	1956	1956	1956	0
75	20250304	191800	11462792	1956	1956	1956	1956	0
76	20250304	191700	11462792	1956	1956	1956	1956	0
77	20250304	191600	11462792	1956	1956	1956	1956	0
78	20250304	191500	11462792	1956	1956	1956	1956	0
79	20250304	191400	11462792	1956	1956	1956	1956	0
80	20250304	191300	11462792	1956	1956	1956	1956	0
81	20250304	191200	11462792	1956	1956	1956	1956	0
82	20250304	191100	11462792	1956	1956	1956	1956	0
83	20250304	191000	11462792	1956	1956	1956	1956	0
84	20250304	190900	11462792	1956	1956	1956	1956	0
85	20250304	190800	11462792	1956	1956	1956	1956	0
86	20250304	190700	11462792	1956	1956	1956	1956	0
87	20250304	190600	11462792	1956	1956	1956	1956	0
88	20250304	190500	11462792	1956	1956	1956	1956	0
89	20250304	190400	11462792	1956	1956	1956	1956	0
90	20250304	190300	11462792	1956	1956	1956	1956	0
91	20250304	190200	11462792	1956	1956	1956	1956	0
92	20250304	190100	11462792	1956	1956	1956	1956	29
93	20250304	190000	11462792	1956	1956	1956	1956	0
94	20250304	185900	11462792	1956	1956	1956	1956	0
95	20250304	185800	11462792	1956	1956	1956	1956	0
96	20250304	185700	11462792	1956	1956	1956	1956	0
97	20250304	185600	11462792	1956	1956	1956	1956	0
98	20250304	185500	11462792	1956	1956	1956	1956	0
99	20250304	185400	11462792	1956	1956	1956	1956	0
100	20250304	185300	11462792	1956	1956	1956	1956	0
101	20250304	185200	11462792	1956	1956	1956	1956	0
102	20250304	185100	11462792	1956	1956	1956	1956	0
103	20250304	185000	11462792	1956	1956	1956	1956	0
104	20250304	184900	11462792	1956	1956	1956	1956	0
105	20250304	184800	11462792	1956	1956	1956	1956	0
106	20250304	184700	11462792	1956	1956	1956	1956	0
107	20250304	184600	11462792	1956	1956	1956	1956	0
108	20250304	184500	11462792	1956	1956	1956	1956	0
109	20250304	184400	11462792	1956	1956	1956	1956	0
110	20250304	184300	11462792	1956	1956	1956	1956	0
111	20250304	184200	11462792	1956	1956	1956	1956	0
112	20250304	184100	11462792	1956	1956	1956	1956	0
113	20250304	184000	11462792	1956	1956	1956	1956	0
114	20250304	183900	11462792	1956	1956	1956	1956	0
115	20250304	183800	11462792	1956	1956	1956	1956	0
116	20250304	183700	11462792	1956	1956	1956	1956	0
117	20250304	183600	11462792	1956	1956	1956	1956	0
118	20250304	183500	11462792	1956	1956	1956	1956	0
119	20250304	183400	11462792	1956	1956	1956	1956	0
120	20250304	183300	11462792	1956	1956	1956	1956	0
121	20250304	183200	11462792	1956	1956	1956	1956	0
122	20250304	183100	11462792	1956	1956	1956	1956	29
123	20250304	183000	11462792	1956	1956	1956	1956	0
124	20250304	182900	11462792	1956	1956	1956	1956	0
125	20250304	182800	11462792	1956	1956	1956	1956	0
126	20250304	182700	11462792	1956	1956	1956	1956	0
127	20250304	182600	11462792	1956	1956	1956	1956	0
128	20250304	182500	11462792	1956	1956	1956	1956	0
129	20250304	182400	11462792	1956	1956	1956	1956	0
130	20250304	182300	11462792	1956	1956	1956	1956	0
131	20250304	182200	11462792	1956	1956	1956	1956	0
132	20250304	182100	11462792	1956	1956	1956	1956	0
133	20250304	182000	11462792	1956	1956	1956	1956	0
134	20250304	181900	11462792	1956	1956	1956	1956	0
135	20250304	181800	11462792	1956	1956	1956	1956	0
136	20250304	181700	11462792	1956	1956	1956	1956	0
137	20250304	181600	11462792	1956	1956	1956	1956	0
138	20250304	181500	11462792	1956	1956	1956	1956	0
139	20250304	181400	11462792	1956	1956	1956	1956	0
140	20250304	181300	11462792	1956	1956	1956	1956	0
141	20250304	181200	11462792	1956	1956	1956	1956	0
142	20250304	181100	11462792	1956	1956	1956	1956	0
143	20250304	181000	11462792	1956	1956	1956	1956	0
144	20250304	180900	11462792	1956	1956	1956	1956	0
145	20250304	180800	11462792	1956	1956	1956	1956	0
146	20250304	180700	11462792	1956	1956	1956	1956	0
147	20250304	180600	11462792	1956	1956	1956	1956	0
148	20250304	180500	11462792	1956	1956	1956	1956	0
149	20250304	180400	11462792	1956	1956	1956	1956	0
150	20250304	180300	11462792	1956	1956	1956	1956	0
151	20250304	180200	11462792	1956	1956	1956	1956	0
152	20250304	180100	11462792	1956	1956	1956	1956	29
153	20250304	180000	11462792	1956	1956	1956	1956	0
154	20250304	175900	11462792	1956	1956	1956	1956	0
155	20250304	175800	11462792	1956	1956	1956	1956	0
156	20250304	175700	11462792	1956	1956	1956	1956	0
157	20250304	175600	11462792	1956	1956	1956	1956	0
158	20250304	175500	11462792	1956	1956	1956	1956	0
159	20250304	175400	11462792	1956	1956	1956	1956	0
160	20250304	175300	11462792	1956	1956	1956	1956	0
161	20250304	175200	11462792	1956	1956	1956	1956	0
162	20250304	175100	11462792	1956	1956	1956	1956	0
163	20250304	175000	11462792	1956	1956	1956	1956	0
164	20250304	174900	11462792	1956	1956	1956	1956	0
165	20250304	174800	11462792	1956	1956	1956	1956	0
166	20250304	174700	11462792	1956	1956	1956	1956	0
167	20250304	174600	11462792	1956	1956	1956	1956	0
168	20250304	174500	11462792	1956	1956	1956	1956	0
169	20250304	174400	11462792	1956	1956	1956	1956	0
170	20250304	174300	11462792	1956	1956	1956	1956	0
171	20250304	174200	11462792	1956	1956	1956	1956	0
172	20250304	174100	11462792	1956	1956	1956	1956	0
173	20250304	174000	11462792	1956	1956	1956	1956	0
174	20250304	173900	11462792	1956	1956	1956	1956	0
175	20250304	173800	11462792	1956	1956	1956	1956	0
176	20250304	173700	11462792	1956	1956	1956	1956	0
177	20250304	173600	11462792	1956	1956	1956	1956	0
178	20250304	173500	11462792	1956	1956	1956	1956	0
179	20250304	173400	11462792	1956	1956	1956	1956	0
180	20250304	173300	11462792	1956	1956	1956	1956	0
181	20250304	173200	11462792	1956	1956	1956	1956	0
182	20250304	173100	11462792	1956	1956	1956	1956	29
183	20250304	173000	11462792	1956	1956	1956	1956	0
184	20250304	172900	11462792	1956	1956	1956	1956	0
185	20250304	172800	11462792	1956	1956	1956	1956	0
186	20250304	172700	11462792	1956	1956	1956	1956	0
187	20250304	172600	11462792	1956	1956	1956	1956	0
188	20250304	172500	11462792	1956	1956	1956	1956	0
189	20250304	172400	11462792	1956	1956	1956	1956	0
190	20250304	172300	11462792	1956	1956	1956	1956	0
191	20250304	172200	11462792	1956	1956	1956	1956	0
192	20250304	172100	11462792	1956	1956	1956	1956	0
193	20250304	172000	11462792	1956	1956	1956	1956	0
194	20250304	171900	11462792	1956	1956	1956	1956	0
195	20250304	171800	11462792	1956	1956	1956	1956	0
196	20250304	171700	11462792	1956	1956	1956	1956	0
197	20250304	171600	11462792	1956	1956	1956	1956	0
198	20250304	171500	11462792	1956	1956	1956	1956	0
199	20250304	171400	11462792	1956	1956	1956	1956	0
200	20250304	171300	11462792	1956	1956	1956	1956	0
201	20250304	171200	11462792	1956	1956	1956	1956	0
202	20250304	171100	11462792	1956	1956	1956	1956	0
203	20250304	171000	11462792	1956	1956	1956	1956	0
204	20250304	170900	11462792	1956	1956	1956	1956	0
205	20250304	170800	11462792	1956	1956	1956	1956	0
206	20250304	170700	11462792	1956	1956	1956	1956	0
207	20250304	170600	11462792	1956	1956	1956	1956	0
208	20250304	170500	11462792	1956	1956	1956	1956	0
209	20250304	170400	11462792	1956	1956	1956	1956	0
210	20250304	170300	11462792	1956	1956	1956	1956	0
211	20250304	170200	11462792	1956	1956	1956	1956	0
212	20250304	170100	11462792	1956	1956	1956	1956	29
213	20250304	170000	11462792	1956	1956	1956	1956	0
214	20250304	165900	11462792	1956	1956	1956	1956	0
215	20250304	165800	11462792	1956	1956	1956	1956	0
216	20250304	165700	11462792	1956	1956	1956	1956	0
217	20250304	165600	11462792	1956	1956	1956	1956	0
218	20250304	165500	11462792	1956	1956	1956	1956	0
219	20250304	165400	11462792	1956	1956	1956	1956	0
220	20250304	165300	11462792	1956	1956	1956	1956	0
221	20250304	165200	11462792	1956	1956	1956	1956	0
222	20250304	165100	11462792	1956	1956	1956	1956	0
223	20250304	165000	11462792	1956	1956	1956	1956	0
224	20250304	164900	11462792	1956	1956	1956	1956	0
225	20250304	164800	11462792	1956	1956	1956	1956	0
226	20250304	164700	11462792	1956	1956	1956	1956	0
227	20250304	164600	11462792	1956	1956	1956	1956	0
228	20250304	164500	11462792	1956	1956	1956	1956	0
229	20250304	164400	11462792	1956	1956	1956	1956	0
230	20250304	164300	11462792	1956	1956	1956	1956	0
231	20250304	164200	11462792	1956	1956	1956	1956	0
232	20250304	164100	11462792	1956	1956	1956	1956	0
233	20250304	164000	11462792	1956	1956	1956	1956	0
234	20250304	163900	11462792	1956	1956	1956	1956	0
235	20250304	163800	11462792	1956	1956	1956	1956	0
236	20250304	163700	11462792	1956	1956	1956	1956	0
237	20250304	163600	11462792	1956	1956	1956	1956	0
238	20250304	163500	11462792	1956	1956	1956	1956	0
239	20250304	163400	11462792	1956	1956	1956	1956	0
240	20250304	163300	11462792	1956	1956	1956	1956	0
241	20250304	163200	11462792	1956	1956	1956	1956	0
242	20250304	163100	11462792	1956	1956	1956	1956	29
243	20250304	163000	11462792	1956	1956	1956	1956	0
244	20250304	162900	11462792	1956	1956	1956	1956	0
245	20250304	162800	11462792	1956	1956	1956	1956	0
246	20250304	162700	11462792	1956	1956	1956	1956	0
247	20250304	162600	11462792	1956	1956	1956	1956	0
248	20250304	162500	11462792	1956	1956	1956	1956	0
249	20250304	162400	11462792	1956	1956	1956	1956	0
250	20250304	162300	11462792	1956	1956	1956	1956	0
251	20250304	162200	11462792	1956	1956	1956	1956	0
252	20250304	162100	11462792	1956	1956	1956	1956	0
253	20250304	162000	11462792	1956	1956	1956	1956	0
254	20250304	161900	11462792	1956	1956	1956	1956	0
255	20250304	161800	11462792	1956	1956	1956	1956	0
256	20250304	161700	11462792	1956	1956	1956	1956	0
257	20250304	161600	11462792	1956	1956	1956	1956	0
258	20250304	161500	11462792	1956	1956	1956	1956	0
259	20250304	161400	11462792	1956	1956	1956	1956	0
260	20250304	161300	11462792	1956	1956	1956	1956	0
261	20250304	161200	11462792	1956	1956	1956	1956	0
262	20250304	161100	11462792	1956	1956	1956	1956	0
263	20250304	161000	11462792	1956	1956	1956	1956	0
264	20250304	160900	11462792	1956	1956	1956	1956	0
265	20250304	160800	11462792	1956	1956	1956	1956	0
266	20250304	160700	11462792	1956	1956	1956	1956	0
267	20250304	160600	11462792	1956	1956	1956	1956	0
268	20250304	160500	11462792	1956	1956	1956	1956	0
269	20250304	160400	11462792	1956	1956	1956	1956	0
270	20250304	160300	11462792	1956	1956	1956	1956	0
271	20250304	160200	11462792	1956	1956	1956	1956	0
272	20250304	160100	11462792	1956	1956	1956	1956	29
273	20250304	160000	11462792	1956	1956	1956	1956	0
274	20250304	155900	11462792	1956	1956	1956	1956	0
275	20250304	155800	11462792	1956	1956	1956	1956	0
276	20250304	155700	11462792	1956	1956	1956	1956	0
277	20250304	155600	11462792	1956	1956	1956	1956	0
278	20250304	155500	11462792	1956	1956	1956	1956	0
279	20250304	155400	11462792	1956	1956	1956	1956	0
280	20250304	155300	11462792	1956	1956	1956	1956	0
281	20250304	155200	11462792	1956	1956	1956	1956	0
282	20250304	155100	11462792	1956	1956	1956	1956	0
283	20250304	155000	11462792	1956	1956	1956	1956	0
284	20250304	154900	11462792	1956	1956	1956	1956	0
285	20250304	154800	11462792	1956	1956	1956	1956	0
286	20250304	154700	11462792	1956	1956	1956	1956	0
287	20250304	154600	11462792	1956	1956	1956	1956	0
288	20250304	154500	11462792	1956	1956	1956	1956	0
289	20250304	154400	11462792	1956	1956	1956	1956	0
290	20250304	154300	11462792	1956	1956	1956	1956	0
291	20250304	154200	11462792	1956	1956	1956	1956	0
292	20250304	154100	11462792	1956	1956	1956	1956	0
293	20250304	154000	11462792	1956	1956	1956	1956	0
294	20250304	153900	11462792	1956	1956	1956	1956	0
295	20250304	153800	11462792	1956	1956	1956	1956	0
296	20250304	153700	11462792	1956	1956	1956	1956	0
297	20250304	153600	11462792	1956	1956	1956	1956	0
298	20250304	153500	11462792	1956	1956	1956	1956	0
299	20250304	153400	11462792	1956	1956	1956	1956	0
300	20250304	153300	11462792	1956	1956	1956	1956	0
301	20250304	153200	11462792	1956	1956	1956	1956	0
302	20250304	153100	11462792	1956	1956	1956	1956	29
303	20250304	153000	11462792	1956	1956	1956	1956	29
304	20250304	152900	11406068	1956	1956	1956	1956	0
305	20250304	152800	11406068	1956	1956	1956	1956	0
306	20250304	152700	11406068	1956	1956	1956	1956	0
307	20250304	152600	11406068	1956	1956	1956	1956	0
308	20250304	152500	11406068	1956	1956	1956	1956	0
309	20250304	152400	11406068	1956	1956	1956	1956	0
310	20250304	152300	11406068	1956	1956	1956	1956	0
311	20250304	152200	11406068	1956	1956	1956	1956	0
312	20250304	152100	11406068	1956	1956	1956	1956	0
313	20250304	152000	11406068	1956	1956	1956	1956	0
314	20250304	151900	11406068	1956	1956	1956	1956	0
315	20250304	151800	11406068	1956	1956	1956	1956	0
316	20250304	151700	11406068	1956	1956	1956	1956	0
317	20250304	151600	11406068	1956	1956	1956	1956	0
318	20250304	151500	11406068	1956	1956	1956	1956	4
319	20250304	151400	11398244	1956	1956	1956	1956	0
320	20250304	151300	11398244	1956	1956	1956	1956	0
321	20250304	151200	11398244	1956	1956	1956	1956	0
322	20250304	151100	11398244	1956	1956	1956	1956	2
323	20250304	151000	11394332	1955	1955	1955	1955	0
324	20250304	150900	11394332	1955	1955	1955	1955	0
325	20250304	150800	11394332	1955	1955	1955	1955	0
326	20250304	150700	11394332	1955	1955	1955	1955	0
327	20250304	150600	11394332	1955	1955	1955	1955	0
328	20250304	150500	11394332	1955	1955	1955	1955	0
329	20250304	150400	11394332	1955	1955	1955	1955	0
330	20250304	150300	11394332	1955	1955	1955	1955	2
331	20250304	150200	11390422	1956	1956	1956	1956	0
332	20250304	150100	11390422	1956	1956	1956	1956	0
333	20250304	150000	11390422	1956	1956	1956	1956	0
334	20250304	145900	11390422	1956	1956	1956	1956	0
335	20250304	145800	11390422	1956	1956	1956	1956	0
336	20250304	145700	11390422	1956	1956	1956	1956	0
337	20250304	145600	11390422	1956	1956	1956	1956	1
338	20250304	145500	11388466	1956	1956	1956	1956	4
339	20250304	145400	11380642	1956	1956	1956	1956	0
340	20250304	145300	11380642	1956	1956	1956	1956	0
341	20250304	145200	11380642	1956	1956	1956	1956	1
342	20250304	145100	11378686	1956	1956	1956	1956	0
343	20250304	145000	11378686	1956	1956	1956	1956	0
344	20250304	144900	11378686	1956	1956	1956	1956	51
345	20250304	144800	11278930	1956	1956	1956	1956	0
346	20250304	144700	11278930	1956	1956	1956	1956	0
347	20250304	144600	11278930	1956	1956	1956	1956	1
348	20250304	144500	11276974	1956	1956	1956	1956	0
349	20250304	144400	11276974	1956	1956	1956	1956	0
350	20250304	144300	11276974	1956	1956	1956	1956	1
351	20250304	144200	11275018	1955	1955	1955	1955	0
352	20250304	144100	11275018	1955	1955	1955	1955	0
353	20250304	144000	11275018	1955	1955	1955	1955	85
354	20250304	143900	11108843	1954	1954	1954	1954	0
355	20250304	143800	11108843	1954	1954	1954	1954	0
356	20250304	143700	11108843	1954	1954	1954	1954	0
357	20250304	143600	11108843	1954	1954	1954	1954	64
358	20250304	143500	10983787	1956	1956	1956	1956	0
359	20250304	143400	10983787	1956	1956	1956	1956	0
360	20250304	143300	10983787	1956	1956	1956	1956	0
361	20250304	143200	10983787	1956	1956	1956	1956	9
362	20250304	143100	10966183	1956	1956	1956	1956	0
363	20250304	143000	10966183	1956	1956	1956	1956	0
364	20250304	142900	10966183	1956	1956	1956	1956	81
365	20250304	142800	10807747	1956	1956	1956	1956	0
366	20250304	142700	10807747	1956	1956	1956	1956	0
367	20250304	142600	10807747	1956	1956	1956	1956	0
368	20250304	142500	10807747	1956	1956	1956	1956	0
369	20250304	142400	10807747	1956	1956	1956	1956	0
370	20250304	142300	10807747	1956	1956	1956	1956	0
371	20250304	142200	10807747	1956	1956	1956	1956	11
372	20250304	142100	10786231	1955	1955	1955	1955	0
373	20250304	142000	10786231	1955	1955	1955	1955	254
374	20250304	141900	10289661	1955	1955	1955	1955	0
375	20250304	141800	10289661	1955	1955	1955	1955	0
376	20250304	141700	10289661	1955	1955	1955	1955	0
377	20250304	141600	10289661	1955	1955	1955	1955	0
378	20250304	141500	10289661	1955	1955	1955	1955	0
379	20250304	141400	10289661	1955	1955	1955	1955	0
380	20250304	141300	10289661	1955	1955	1955	1955	0
381	20250304	141200	10289661	1955	1955	1955	1955	0
382	20250304	141100	10289661	1955	1955	1955	1955	0
383	20250304	141000	10289661	1955	1955	1955	1955	84
384	20250304	140900	10125441	1955	1955	1955	1955	0
385	20250304	140800	10125441	1955	1955	1955	1955	0
386	20250304	140700	10125441	1955	1955	1955	1955	64
387	20250304	140600	10000321	1955	1955	1955	1955	96
388	20250304	140500	9812641	1956	1956	1956	1956	0
389	20250304	140400	9812641	1956	1956	1956	1956	0
390	20250304	140300	9812641	1956	1956	1956	1956	0
391	20250304	140200	9812641	1956	1955	1956	1955	12
392	20250304	140100	9789170	1955	1955	1955	1955	0
393	20250304	140000	9789170	1955	1955	1955	1955	0
394	20250304	135900	9789170	1955	1955	1955	1955	0
395	20250304	135800	9789170	1955	1955	1955	1955	0
396	20250304	135700	9789170	1955	1955	1955	1955	0
397	20250304	135600	9789170	1955	1955	1955	1955	0
398	20250304	135500	9789170	1955	1955	1955	1955	194
399	20250304	135400	9409900	1956	1956	1956	1956	0
400	20250304	135300	9409900	1956	1956	1956	1956	0
401	20250304	135200	9409900	1956	1956	1956	1956	9
402	20250304	135100	9392296	1956	1956	1956	1956	0
403	20250304	135000	9392296	1956	1956	1956	1956	0
404	20250304	134900	9392296	1956	1956	1956	1956	90
405	20250304	134800	9216256	1956	1956	1956	1956	0
406	20250304	134700	9216256	1956	1956	1956	1956	0
407	20250304	134600	9216256	1956	1956	1956	1956	1
408	20250304	134500	9214300	1956	1956	1956	1956	0
409	20250304	134400	9214300	1956	1956	1956	1956	0
410	20250304	134300	9214300	1956	1956	1956	1956	0
411	20250304	134200	9214300	1956	1956	1956	1956	9
412	20250304	134100	9196696	1956	1956	1956	1956	0
413	20250304	134000	9196696	1956	1956	1956	1956	8
414	20250304	133900	9181048	1956	1956	1956	1956	90
415	20250304	133800	9005008	1956	1956	1956	1956	0
416	20250304	133700	9005008	1956	1956	1956	1956	0
417	20250304	133600	9005008	1956	1956	1956	1956	1
418	20250304	133500	9003052	1956	1956	1956	1956	0
419	20250304	133400	9003052	1956	1956	1956	1956	0
420	20250304	133300	9003052	1956	1956	1956	1956	2
421	20250304	133200	8999140	1955	1955	1955	1955	0
422	20250304	133100	8999140	1955	1955	1955	1955	0
423	20250304	133000	8999140	1955	1955	1955	1955	433
424	20250304	132900	8152625	1956	1956	1956	1956	90
425	20250304	132800	7976585	1956	1956	1956	1956	0
426	20250304	132700	7976585	1956	1956	1956	1956	1
427	20250304	132600	7974629	1956	1956	1956	1956	0
428	20250304	132500	7974629	1956	1956	1956	1956	0
429	20250304	132400	7974629	1956	1956	1956	1956	0
430	20250304	132300	7974629	1956	1956	1956	1956	0
431	20250304	132200	7974629	1956	1956	1956	1956	10
432	20250304	132100	7955069	1955	1955	1955	1955	0
433	20250304	132000	7955069	1955	1955	1955	1955	0
434	20250304	131900	7955069	1955	1955	1955	1955	0
435	20250304	131800	7955069	1955	1955	1955	1955	0
436	20250304	131700	7955069	1955	1955	1955	1955	0
437	20250304	131600	7955069	1955	1955	1955	1955	11
438	20250304	131500	7933564	1956	1956	1956	1956	0
439	20250304	131400	7933564	1956	1956	1956	1956	0
440	20250304	131300	7933564	1956	1956	1956	1956	0
441	20250304	131200	7933564	1956	1956	1956	1956	9
442	20250304	131100	7915960	1956	1956	1956	1956	0
443	20250304	131000	7915960	1956	1956	1956	1956	0
444	20250304	130900	7915960	1956	1956	1956	1956	90
445	20250304	130800	7739920	1956	1956	1956	1956	0
446	20250304	130700	7739920	1956	1956	1956	1956	0
447	20250304	130600	7739920	1956	1956	1956	1956	0
448	20250304	130500	7739920	1956	1956	1956	1956	0
449	20250304	130400	7739920	1956	1956	1956	1956	0
450	20250304	130300	7739920	1956	1956	1956	1956	9
451	20250304	130200	7722316	1957	1957	1957	1957	0
452	20250304	130100	7722316	1957	1957	1957	1957	0
453	20250304	130000	7722316	1957	1956	1957	1956	76
454	20250304	125900	7573591	1956	1956	1956	1956	90
455	20250304	125800	7397551	1956	1956	1956	1956	0
456	20250304	125700	7397551	1956	1956	1956	1956	0
457	20250304	125600	7397551	1956	1956	1956	1956	1
458	20250304	125500	7395595	1956	1956	1956	1956	0
459	20250304	125400	7395595	1956	1956	1956	1956	0
460	20250304	125300	7395595	1956	1956	1956	1956	9
461	20250304	125200	7377991	1956	1956	1956	1956	8
462	20250304	125100	7362343	1957	1957	1957	1957	0
463	20250304	125000	7362343	1957	1957	1957	1957	0
464	20250304	124900	7362343	1957	1957	1957	1957	81
465	20250304	124800	7203826	1957	1957	1957	1957	0
466	20250304	124700	7203826	1957	1957	1957	1957	0
467	20250304	124600	7203826	1957	1957	1957	1957	0
468	20250304	124500	7203826	1957	1957	1957	1957	0
469	20250304	124400	7203826	1957	1957	1957	1957	0
470	20250304	124300	7203826	1957	1957	1957	1957	0
471	20250304	124200	7203826	1957	1957	1957	1957	10
472	20250304	124100	7184256	1957	1957	1957	1957	0
473	20250304	124000	7184256	1957	1957	1957	1957	0
474	20250304	123900	7184256	1957	1957	1957	1957	99
475	20250304	123800	6990513	1957	1957	1957	1957	0
476	20250304	123700	6990513	1957	1957	1957	1957	0
477	20250304	123600	6990513	1957	1957	1957	1957	1
478	20250304	123500	6988556	1957	1957	1957	1957	0
479	20250304	123400	6988556	1957	1957	1957	1957	0
480	20250304	123300	6988556	1957	1957	1957	1957	0
481	20250304	123200	6988556	1957	1957	1957	1957	1
482	20250304	123100	6986599	1956	1956	1956	1956	0
483	20250304	123000	6986599	1956	1956	1956	1956	0
484	20250304	122900	6986599	1956	1956	1956	1956	90
485	20250304	122800	6810559	1956	1956	1956	1956	0
486	20250304	122700	6810559	1956	1956	1956	1956	0
487	20250304	122600	6810559	1956	1956	1956	1956	1
488	20250304	122500	6808603	1956	1956	1956	1956	0
489	20250304	122400	6808603	1956	1956	1956	1956	0
490	20250304	122300	6808603	1956	1956	1956	1956	0
491	20250304	122200	6808603	1956	1956	1956	1956	10
492	20250304	122100	6789043	1956	1956	1956	1956	0
493	20250304	122000	6789043	1956	1956	1956	1956	0
494	20250304	121900	6789043	1956	1956	1956	1956	100
495	20250304	121800	6593443	1956	1956	1956	1956	0
496	20250304	121700	6593443	1956	1956	1956	1956	0
497	20250304	121600	6593443	1956	1956	1956	1956	1
498	20250304	121500	6591487	1956	1956	1956	1956	0
499	20250304	121400	6591487	1956	1956	1956	1956	0
500	20250304	121300	6591487	1956	1956	1956	1956	0
501	20250304	121200	6591487	1956	1956	1956	1956	9
502	20250304	121100	6573883	1956	1956	1956	1956	0
503	20250304	121000	6573883	1956	1956	1956	1956	0
504	20250304	120900	6573883	1956	1956	1956	1956	0
505	20250304	120800	6573883	1956	1956	1956	1956	0
506	20250304	120700	6573883	1956	1956	1956	1956	0
507	20250304	120600	6573883	1956	1956	1956	1956	0
508	20250304	120500	6573883	1956	1956	1956	1956	0
509	20250304	120400	6573883	1956	1956	1956	1956	0
510	20250304	120300	6573883	1956	1956	1956	1956	0
511	20250304	120200	6573883	1956	1956	1956	1956	9
512	20250304	120100	6556279	1956	1956	1956	1956	0
513	20250304	120000	6556279	1956	1956	1956	1956	0
514	20250304	115900	6556279	1956	1956	1956	1956	0
515	20250304	115800	6556279	1956	1956	1956	1956	0
516	20250304	115700	6556279	1956	1956	1956	1956	0
517	20250304	115600	6556279	1956	1956	1956	1956	0
518	20250304	115500	6556279	1956	1956	1956	1956	0
519	20250304	115400	6556279	1956	1956	1956	1956	0
520	20250304	115300	6556279	1956	1956	1956	1956	0
521	20250304	115200	6556279	1956	1956	1956	1956	9
522	20250304	115100	6538675	1956	1956	1956	1956	0
523	20250304	115000	6538675	1956	1956	1956	1956	0
524	20250304	114900	6538675	1956	1956	1956	1956	0
525	20250304	114800	6538675	1956	1956	1956	1956	0
526	20250304	114700	6538675	1956	1956	1956	1956	0
527	20250304	114600	6538675	1956	1956	1956	1956	0
528	20250304	114500	6538675	1956	1956	1956	1956	0
529	20250304	114400	6538675	1956	1956	1956	1956	0
530	20250304	114300	6538675	1956	1956	1956	1956	0
531	20250304	114200	6538675	1956	1956	1956	1956	9
532	20250304	114100	6521071	1956	1956	1956	1956	0
533	20250304	114000	6521071	1956	1956	1956	1956	40
534	20250304	113900	6442831	1956	1956	1956	1956	0
535	20250304	113800	6442831	1956	1956	1956	1956	0
536	20250304	113700	6442831	1956	1956	1956	1956	0
537	20250304	113600	6442831	1956	1956	1956	1956	0
538	20250304	113500	6442831	1956	1956	1956	1956	0
539	20250304	113400	6442831	1956	1956	1956	1956	1
540	20250304	113300	6440875	1956	1956	1956	1956	0
541	20250304	113200	6440875	1956	1956	1956	1956	9
542	20250304	113100	6423271	1956	1956	1956	1956	0
543	20250304	113000	6423271	1956	1956	1956	1956	12
544	20250304	112900	6399799	1957	1957	1957	1957	0
545	20250304	112800	6399799	1957	1957	1957	1957	0
546	20250304	112700	6399799	1957	1957	1957	1957	0
547	20250304	112600	6399799	1957	1957	1957	1957	0
548	20250304	112500	6399799	1957	1957	1957	1957	4
549	20250304	112400	6391971	1957	1957	1957	1957	0
550	20250304	112300	6391971	1957	1957	1957	1957	0
551	20250304	112200	6391971	1957	1957	1957	1957	9
552	20250304	112100	6374358	1957	1957	1957	1957	0
553	20250304	112000	6374358	1957	1957	1957	1957	0
554	20250304	111900	6374358	1957	1957	1957	1957	0
555	20250304	111800	6374358	1957	1957	1957	1957	0
556	20250304	111700	6374358	1957	1957	1957	1957	0
557	20250304	111600	6374358	1957	1957	1957	1957	0
558	20250304	111500	6374358	1957	1957	1957	1957	0
559	20250304	111400	6374358	1957	1957	1957	1957	0
560	20250304	111300	6374358	1957	1957	1957	1957	0
561	20250304	111200	6374358	1957	1957	1957	1957	9
562	20250304	111100	6356745	1957	1957	1957	1957	0
563	20250304	111000	6356745	1957	1957	1957	1957	0
564	20250304	110900	6356745	1957	1957	1957	1957	0
565	20250304	110800	6356745	1957	1957	1957	1957	0
566	20250304	110700	6356745	1957	1957	1957	1957	0
567	20250304	110600	6356745	1957	1957	1957	1957	0
568	20250304	110500	6356745	1957	1957	1957	1957	0
569	20250304	110400	6356745	1957	1957	1957	1957	2
570	20250304	110300	6352831	1956	1956	1956	1956	0
571	20250304	110200	6352831	1956	1956	1956	1956	0
572	20250304	110100	6352831	1956	1956	1956	1956	0
573	20250304	110000	6352831	1956	1956	1956	1956	0
574	20250304	105900	6352831	1956	1956	1956	1956	0
575	20250304	105800	6352831	1956	1956	1956	1956	0
576	20250304	105700	6352831	1956	1956	1956	1956	0
577	20250304	105600	6352831	1956	1956	1956	1956	0
578	20250304	105500	6352831	1956	1956	1956	1956	0
579	20250304	105400	6352831	1956	1956	1956	1956	0
580	20250304	105300	6352831	1956	1956	1956	1956	539
581	20250304	105200	5298547	1957	1957	1957	1957	10
582	20250304	105100	5278977	1957	1957	1957	1957	0
583	20250304	105000	5278977	1957	1957	1957	1957	0
584	20250304	104900	5278977	1957	1957	1957	1957	0
585	20250304	104800	5278977	1957	1957	1957	1957	0
586	20250304	104700	5278977	1957	1957	1957	1957	0
587	20250304	104600	5278977	1957	1957	1957	1957	0
588	20250304	104500	5278977	1957	1957	1957	1957	0
589	20250304	104400	5278977	1957	1957	1957	1957	0
590	20250304	104300	5278977	1957	1957	1957	1957	0
591	20250304	104200	5278977	1957	1957	1957	1957	8
592	20250304	104100	5263321	1957	1957	1957	1957	0
593	20250304	104000	5263321	1957	1957	1957	1957	0
594	20250304	103900	5263321	1957	1957	1957	1957	0
595	20250304	103800	5263321	1957	1957	1957	1957	0
596	20250304	103700	5263321	1957	1957	1957	1957	2
597	20250304	103600	5259407	1956	1956	1956	1956	0
598	20250304	103500	5259407	1956	1956	1956	1956	0
599	20250304	103400	5259407	1956	1956	1956	1956	0
600	20250304	103300	5259407	1956	1956	1956	1956	0
601	20250304	103200	5259407	1956	1956	1956	1956	0
602	20250304	103100	5259407	1956	1956	1956	1956	0
603	20250304	103000	5259407	1956	1956	1956	1956	0
604	20250304	102900	5259407	1956	1956	1956	1956	0
605	20250304	102800	5259407	1956	1956	1956	1956	0
606	20250304	102700	5259407	1956	1956	1956	1956	0
607	20250304	102600	5259407	1956	1956	1956	1956	0
608	20250304	102500	5259407	1956	1956	1956	1956	2500
609	20250304	102400	369407	1957	1957	1957	1957	0
610	20250304	102300	369407	1957	1957	1957	1957	0
611	20250304	102200	369407	1957	1957	1957	1957	16
612	20250304	102100	338095	1955	1955	1955	1955	0
613	20250304	102000	338095	1955	1955	1955	1955	0
614	20250304	101900	338095	1955	1955	1955	1955	0
615	20250304	101800	338095	1955	1955	1955	1955	0
616	20250304	101700	338095	1955	1955	1955	1955	0
617	20250304	101600	338095	1955	1955	1955	1955	0
618	20250304	101500	338095	1955	1955	1955	1955	0
619	20250304	101400	338095	1955	1955	1955	1955	0
620	20250304	101300	338095	1955	1955	1955	1955	0
621	20250304	101200	338095	1955	1955	1955	1955	0
622	20250304	101100	338095	1955	1955	1955	1955	0
623	20250304	101000	338095	1955	1955	1955	1955	0
624	20250304	100900	338095	1955	1955	1955	1955	0
625	20250304	100800	338095	1955	1955	1955	1955	0
626	20250304	100700	338095	1955	1955	1955	1955	0
627	20250304	100600	338095	1955	1955	1955	1955	0
628	20250304	100500	338095	1955	1955	1955	1955	0
629	20250304	100400	338095	1955	1955	1955	1955	0
630	20250304	100300	338095	1955	1955	1955	1955	0
631	20250304	100200	338095	1955	1955	1955	1955	3
632	20250304	100100	332230	1955	1955	1955	1955	1
633	20250304	100000	330275	1955	1955	1955	1955	0
634	20250304	095900	330275	1955	1955	1955	1955	5
635	20250304	095800	320500	1955	1955	1955	1955	0
636	20250304	095700	320500	1955	1955	1955	1955	0
637	20250304	095600	320500	1955	1955	1955	1955	0
638	20250304	095500	320500	1955	1955	1955	1955	0
639	20250304	095400	320500	1955	1955	1955	1955	0
640	20250304	095300	320500	1955	1955	1955	1955	0
641	20250304	095200	320500	1955	1955	1955	1955	0
642	20250304	095100	320500	1955	1955	1955	1955	0
643	20250304	095000	320500	1955	1955	1955	1955	50
644	20250304	094900	222750	1955	1955	1955	1955	0
645	20250304	094800	222750	1955	1955	1955	1955	0
646	20250304	094700	222750	1955	1955	1955	1955	1
647	20250304	094600	220795	1955	1955	1955	1955	0
648	20250304	094500	220795	1955	1955	1955	1955	2
649	20250304	094400	216885	1955	1955	1955	1955	0
650	20250304	094300	216885	1955	1955	1955	1955	0
651	20250304	094200	216885	1955	1955	1955	1955	24
652	20250304	094100	169965	1955	1955	1955	1955	0
653	20250304	094000	169965	1955	1955	1955	1955	0
654	20250304	093900	169965	1955	1955	1955	1955	0
655	20250304	093800	169965	1955	1955	1955	1955	1
656	20250304	093700	168010	1955	1955	1955	1955	0
657	20250304	093600	168010	1955	1955	1955	1955	0
658	20250304	093500	168010	1955	1955	1955	1955	1
659	20250304	093400	166055	1957	1957	1957	1957	0
660	20250304	093300	166055	1957	1957	1957	1957	0
661	20250304	093200	166055	1957	1957	1957	1957	0
662	20250304	093100	166055	1957	1957	1957	1957	0
663	20250304	093000	166055	1957	1957	1957	1957	0
664	20250304	092900	166055	1957	1957	1957	1957	0
665	20250304	092800	166055	1957	1957	1957	1957	0
666	20250304	092700	166055	1957	1957	1957	1957	0
667	20250304	092600	166055	1957	1957	1957	1957	0
668	20250304	092500	166055	1957	1957	1957	1957	0
669	20250304	092400	166055	1957	1957	1957	1957	0
670	20250304	092300	166055	1957	1957	1957	1957	0
671	20250304	092200	166055	1957	1957	1957	1957	0
672	20250304	092100	166055	1957	1957	1957	1957	0
673	20250304	092000	166055	1957	1957	1957	1957	0
674	20250304	091900	166055	1957	1957	1957	1957	0
675	20250304	091800	166055	1957	1957	1957	1957	0
676	20250304	091700	166055	1957	1957	1957	1957	0
677	20250304	091600	166055	1957	1957	1957	1957	2
678	20250304	091500	162141	1957	1957	1957	1957	0
679	20250304	091400	162141	1957	1957	1957	1957	0
680	20250304	091300	162141	1957	1957	1957	1957	0
681	20250304	091200	162141	1957	1957	1957	1957	0
682	20250304	091100	162141	1957	1957	1957	1957	0
683	20250304	091000	162141	1957	1957	1957	1957	40
684	20250304	090900	83861	1951	1951	1951	1951	1
685	20250304	090800	81910	1959	1959	1959	1959	0
686	20250304	090700	81910	1959	1959	1959	1959	0
687	20250304	090600	81910	1959	1959	1959	1959	1
688	20250304	090500	79951	1951	1951	1951	1951	1
689	20250304	090400	78000	1950	1950	1950	1950	0
690	20250304	090300	78000	1950	1950	1950	1950	0
691	20250304	090200	78000	1950	1950	1950	1950	0
692	20250304	090100	78000	1950	1950	1950	1950	0
693	20250304	090000	78000	1950	1950	1950	1950	40