KissMeData/229000/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	205800	60805528	1753	1753	1753	1753	1347
3	20250304	205700	60805528	1753	1753	1753	1753	0
4	20250304	205600	60805528	1753	1753	1753	1753	0
5	20250304	205500	60805528	1753	1753	1753	1753	0
6	20250304	205400	60805528	1753	1753	1753	1753	0
7	20250304	205300	60805528	1753	1753	1753	1753	0
8	20250304	205200	60805528	1753	1753	1753	1753	0
9	20250304	205100	60805528	1753	1753	1753	1753	0
10	20250304	205000	60805528	1753	1753	1753	1753	0
11	20250304	204900	60805528	1753	1753	1753	1753	0
12	20250304	204800	60805528	1753	1753	1753	1753	0
13	20250304	204700	60805528	1753	1753	1753	1753	0
14	20250304	204600	60805528	1753	1753	1753	1753	0
15	20250304	204500	60805528	1753	1753	1753	1753	0
16	20250304	204400	60805528	1753	1753	1753	1753	0
17	20250304	204300	60805528	1753	1753	1753	1753	0
18	20250304	204200	60805528	1753	1753	1753	1753	0
19	20250304	204100	60805528	1753	1753	1753	1753	0
20	20250304	204000	60805528	1753	1753	1753	1753	0
21	20250304	203900	60805528	1753	1753	1753	1753	0
22	20250304	203800	60805528	1753	1753	1753	1753	0
23	20250304	203700	60805528	1753	1753	1753	1753	0
24	20250304	203600	60805528	1753	1753	1753	1753	0
25	20250304	203500	60805528	1753	1753	1753	1753	0
26	20250304	203400	60805528	1753	1753	1753	1753	0
27	20250304	203300	60805528	1753	1753	1753	1753	0
28	20250304	203200	60805528	1753	1753	1753	1753	0
29	20250304	203100	60805528	1753	1753	1753	1753	0
30	20250304	203000	60805528	1753	1753	1753	1753	0
31	20250304	202900	60805528	1753	1753	1753	1753	0
32	20250304	202800	60805528	1753	1753	1753	1753	1347
33	20250304	202700	60805528	1753	1753	1753	1753	0
34	20250304	202600	60805528	1753	1753	1753	1753	0
35	20250304	202500	60805528	1753	1753	1753	1753	0
36	20250304	202400	60805528	1753	1753	1753	1753	0
37	20250304	202300	60805528	1753	1753	1753	1753	0
38	20250304	202200	60805528	1753	1753	1753	1753	0
39	20250304	202100	60805528	1753	1753	1753	1753	0
40	20250304	202000	60805528	1753	1753	1753	1753	0
41	20250304	201900	60805528	1753	1753	1753	1753	0
42	20250304	201800	60805528	1753	1753	1753	1753	0
43	20250304	201700	60805528	1753	1753	1753	1753	0
44	20250304	201600	60805528	1753	1753	1753	1753	0
45	20250304	201500	60805528	1753	1753	1753	1753	0
46	20250304	201400	60805528	1753	1753	1753	1753	0
47	20250304	201300	60805528	1753	1753	1753	1753	0
48	20250304	201200	60805528	1753	1753	1753	1753	0
49	20250304	201100	60805528	1753	1753	1753	1753	0
50	20250304	201000	60805528	1753	1753	1753	1753	0
51	20250304	200900	60805528	1753	1753	1753	1753	0
52	20250304	200800	60805528	1753	1753	1753	1753	0
53	20250304	200700	60805528	1753	1753	1753	1753	0
54	20250304	200600	60805528	1753	1753	1753	1753	0
55	20250304	200500	60805528	1753	1753	1753	1753	0
56	20250304	200400	60805528	1753	1753	1753	1753	0
57	20250304	200300	60805528	1753	1753	1753	1753	0
58	20250304	200200	60805528	1753	1753	1753	1753	0
59	20250304	200100	60805528	1753	1753	1753	1753	0
60	20250304	200000	60805528	1753	1753	1753	1753	0
61	20250304	195900	60805528	1753	1753	1753	1753	0
62	20250304	195800	60805528	1753	1753	1753	1753	1347
63	20250304	195700	60805528	1753	1753	1753	1753	0
64	20250304	195600	60805528	1753	1753	1753	1753	0
65	20250304	195500	60805528	1753	1753	1753	1753	0
66	20250304	195400	60805528	1753	1753	1753	1753	0
67	20250304	195300	60805528	1753	1753	1753	1753	0
68	20250304	195200	60805528	1753	1753	1753	1753	0
69	20250304	195100	60805528	1753	1753	1753	1753	0
70	20250304	195000	60805528	1753	1753	1753	1753	0
71	20250304	194900	60805528	1753	1753	1753	1753	0
72	20250304	194800	60805528	1753	1753	1753	1753	0
73	20250304	194700	60805528	1753	1753	1753	1753	0
74	20250304	194600	60805528	1753	1753	1753	1753	0
75	20250304	194500	60805528	1753	1753	1753	1753	0
76	20250304	194400	60805528	1753	1753	1753	1753	0
77	20250304	194300	60805528	1753	1753	1753	1753	0
78	20250304	194200	60805528	1753	1753	1753	1753	0
79	20250304	194100	60805528	1753	1753	1753	1753	0
80	20250304	194000	60805528	1753	1753	1753	1753	0
81	20250304	193900	60805528	1753	1753	1753	1753	0
82	20250304	193800	60805528	1753	1753	1753	1753	0
83	20250304	193700	60805528	1753	1753	1753	1753	0
84	20250304	193600	60805528	1753	1753	1753	1753	0
85	20250304	193500	60805528	1753	1753	1753	1753	0
86	20250304	193400	60805528	1753	1753	1753	1753	0
87	20250304	193300	60805528	1753	1753	1753	1753	0
88	20250304	193200	60805528	1753	1753	1753	1753	0
89	20250304	193100	60805528	1753	1753	1753	1753	0
90	20250304	193000	60805528	1753	1753	1753	1753	0
91	20250304	192900	60805528	1753	1753	1753	1753	0
92	20250304	192800	60805528	1753	1753	1753	1753	1347
93	20250304	192700	60805528	1753	1753	1753	1753	0
94	20250304	192600	60805528	1753	1753	1753	1753	0
95	20250304	192500	60805528	1753	1753	1753	1753	0
96	20250304	192400	60805528	1753	1753	1753	1753	0
97	20250304	192300	60805528	1753	1753	1753	1753	0
98	20250304	192200	60805528	1753	1753	1753	1753	0
99	20250304	192100	60805528	1753	1753	1753	1753	0
100	20250304	192000	60805528	1753	1753	1753	1753	0
101	20250304	191900	60805528	1753	1753	1753	1753	0
102	20250304	191800	60805528	1753	1753	1753	1753	0
103	20250304	191700	60805528	1753	1753	1753	1753	0
104	20250304	191600	60805528	1753	1753	1753	1753	0
105	20250304	191500	60805528	1753	1753	1753	1753	0
106	20250304	191400	60805528	1753	1753	1753	1753	0
107	20250304	191300	60805528	1753	1753	1753	1753	0
108	20250304	191200	60805528	1753	1753	1753	1753	0
109	20250304	191100	60805528	1753	1753	1753	1753	0
110	20250304	191000	60805528	1753	1753	1753	1753	0
111	20250304	190900	60805528	1753	1753	1753	1753	0
112	20250304	190800	60805528	1753	1753	1753	1753	0
113	20250304	190700	60805528	1753	1753	1753	1753	0
114	20250304	190600	60805528	1753	1753	1753	1753	0
115	20250304	190500	60805528	1753	1753	1753	1753	0
116	20250304	190400	60805528	1753	1753	1753	1753	0
117	20250304	190300	60805528	1753	1753	1753	1753	0
118	20250304	190200	60805528	1753	1753	1753	1753	0
119	20250304	190100	60805528	1753	1753	1753	1753	0
120	20250304	190000	60805528	1753	1753	1753	1753	0
121	20250304	185900	60805528	1753	1753	1753	1753	0
122	20250304	185800	60805528	1753	1753	1753	1753	1347
123	20250304	185700	60805528	1753	1753	1753	1753	0
124	20250304	185600	60805528	1753	1753	1753	1753	0
125	20250304	185500	60805528	1753	1753	1753	1753	0
126	20250304	185400	60805528	1753	1753	1753	1753	0
127	20250304	185300	60805528	1753	1753	1753	1753	0
128	20250304	185200	60805528	1753	1753	1753	1753	0
129	20250304	185100	60805528	1753	1753	1753	1753	0
130	20250304	185000	60805528	1753	1753	1753	1753	0
131	20250304	184900	60805528	1753	1753	1753	1753	0
132	20250304	184800	60805528	1753	1753	1753	1753	0
133	20250304	184700	60805528	1753	1753	1753	1753	0
134	20250304	184600	60805528	1753	1753	1753	1753	0
135	20250304	184500	60805528	1753	1753	1753	1753	0
136	20250304	184400	60805528	1753	1753	1753	1753	0
137	20250304	184300	60805528	1753	1753	1753	1753	0
138	20250304	184200	60805528	1753	1753	1753	1753	0
139	20250304	184100	60805528	1753	1753	1753	1753	0
140	20250304	184000	60805528	1753	1753	1753	1753	0
141	20250304	183900	60805528	1753	1753	1753	1753	0
142	20250304	183800	60805528	1753	1753	1753	1753	0
143	20250304	183700	60805528	1753	1753	1753	1753	0
144	20250304	183600	60805528	1753	1753	1753	1753	0
145	20250304	183500	60805528	1753	1753	1753	1753	0
146	20250304	183400	60805528	1753	1753	1753	1753	0
147	20250304	183300	60805528	1753	1753	1753	1753	0
148	20250304	183200	60805528	1753	1753	1753	1753	0
149	20250304	183100	60805528	1753	1753	1753	1753	0
150	20250304	183000	60805528	1753	1753	1753	1753	0
151	20250304	182900	60805528	1753	1753	1753	1753	0
152	20250304	182800	60805528	1753	1753	1753	1753	1347
153	20250304	182700	60805528	1753	1753	1753	1753	0
154	20250304	182600	60805528	1753	1753	1753	1753	0
155	20250304	182500	60805528	1753	1753	1753	1753	0
156	20250304	182400	60805528	1753	1753	1753	1753	0
157	20250304	182300	60805528	1753	1753	1753	1753	0
158	20250304	182200	60805528	1753	1753	1753	1753	0
159	20250304	182100	60805528	1753	1753	1753	1753	0
160	20250304	182000	60805528	1753	1753	1753	1753	0
161	20250304	181900	60805528	1753	1753	1753	1753	0
162	20250304	181800	60805528	1753	1753	1753	1753	0
163	20250304	181700	60805528	1753	1753	1753	1753	0
164	20250304	181600	60805528	1753	1753	1753	1753	0
165	20250304	181500	60805528	1753	1753	1753	1753	0
166	20250304	181400	60805528	1753	1753	1753	1753	0
167	20250304	181300	60805528	1753	1753	1753	1753	0
168	20250304	181200	60805528	1753	1753	1753	1753	0
169	20250304	181100	60805528	1753	1753	1753	1753	0
170	20250304	181000	60805528	1753	1753	1753	1753	0
171	20250304	180900	60805528	1753	1753	1753	1753	0
172	20250304	180800	60805528	1753	1753	1753	1753	0
173	20250304	180700	60805528	1753	1753	1753	1753	0
174	20250304	180600	60805528	1753	1753	1753	1753	0
175	20250304	180500	60805528	1753	1753	1753	1753	0
176	20250304	180400	60805528	1753	1753	1753	1753	0
177	20250304	180300	60805528	1753	1753	1753	1753	0
178	20250304	180200	60805528	1753	1753	1753	1753	0
179	20250304	180100	60805528	1753	1753	1753	1753	0
180	20250304	180000	60805528	1753	1753	1753	1753	0
181	20250304	175900	60805528	1753	1753	1753	1753	0
182	20250304	175800	60805528	1753	1753	1753	1753	1347
183	20250304	175700	60805528	1753	1753	1753	1753	0
184	20250304	175600	60805528	1753	1753	1753	1753	0
185	20250304	175500	60805528	1753	1753	1753	1753	0
186	20250304	175400	60805528	1753	1753	1753	1753	0
187	20250304	175300	60805528	1753	1753	1753	1753	0
188	20250304	175200	60805528	1753	1753	1753	1753	0
189	20250304	175100	60805528	1753	1753	1753	1753	0
190	20250304	175000	60805528	1753	1753	1753	1753	0
191	20250304	174900	60805528	1753	1753	1753	1753	0
192	20250304	174800	60805528	1753	1753	1753	1753	0
193	20250304	174700	60805528	1753	1753	1753	1753	0
194	20250304	174600	60805528	1753	1753	1753	1753	0
195	20250304	174500	60805528	1753	1753	1753	1753	0
196	20250304	174400	60805528	1753	1753	1753	1753	0
197	20250304	174300	60805528	1753	1753	1753	1753	0
198	20250304	174200	60805528	1753	1753	1753	1753	0
199	20250304	174100	60805528	1753	1753	1753	1753	0
200	20250304	174000	60805528	1753	1753	1753	1753	0
201	20250304	173900	60805528	1753	1753	1753	1753	0
202	20250304	173800	60805528	1753	1753	1753	1753	0
203	20250304	173700	60805528	1753	1753	1753	1753	0
204	20250304	173600	60805528	1753	1753	1753	1753	0
205	20250304	173500	60805528	1753	1753	1753	1753	0
206	20250304	173400	60805528	1753	1753	1753	1753	0
207	20250304	173300	60805528	1753	1753	1753	1753	0
208	20250304	173200	60805528	1753	1753	1753	1753	0
209	20250304	173100	60805528	1753	1753	1753	1753	0
210	20250304	173000	60805528	1753	1753	1753	1753	0
211	20250304	172900	60805528	1753	1753	1753	1753	0
212	20250304	172800	60805528	1753	1753	1753	1753	1347
213	20250304	172700	60805528	1753	1753	1753	1753	0
214	20250304	172600	60805528	1753	1753	1753	1753	0
215	20250304	172500	60805528	1753	1753	1753	1753	0
216	20250304	172400	60805528	1753	1753	1753	1753	0
217	20250304	172300	60805528	1753	1753	1753	1753	0
218	20250304	172200	60805528	1753	1753	1753	1753	0
219	20250304	172100	60805528	1753	1753	1753	1753	0
220	20250304	172000	60805528	1753	1753	1753	1753	0
221	20250304	171900	60805528	1753	1753	1753	1753	0
222	20250304	171800	60805528	1753	1753	1753	1753	0
223	20250304	171700	60805528	1753	1753	1753	1753	0
224	20250304	171600	60805528	1753	1753	1753	1753	0
225	20250304	171500	60805528	1753	1753	1753	1753	0
226	20250304	171400	60805528	1753	1753	1753	1753	0
227	20250304	171300	60805528	1753	1753	1753	1753	0
228	20250304	171200	60805528	1753	1753	1753	1753	0
229	20250304	171100	60805528	1753	1753	1753	1753	0
230	20250304	171000	60805528	1753	1753	1753	1753	0
231	20250304	170900	60805528	1753	1753	1753	1753	0
232	20250304	170800	60805528	1753	1753	1753	1753	0
233	20250304	170700	60805528	1753	1753	1753	1753	0
234	20250304	170600	60805528	1753	1753	1753	1753	0
235	20250304	170500	60805528	1753	1753	1753	1753	0
236	20250304	170400	60805528	1753	1753	1753	1753	0
237	20250304	170300	60805528	1753	1753	1753	1753	0
238	20250304	170200	60805528	1753	1753	1753	1753	0
239	20250304	170100	60805528	1753	1753	1753	1753	0
240	20250304	170000	60805528	1753	1753	1753	1753	0
241	20250304	165900	60805528	1753	1753	1753	1753	0
242	20250304	165800	60805528	1753	1753	1753	1753	1347
243	20250304	165700	60805528	1753	1753	1753	1753	0
244	20250304	165600	60805528	1753	1753	1753	1753	0
245	20250304	165500	60805528	1753	1753	1753	1753	0
246	20250304	165400	60805528	1753	1753	1753	1753	0
247	20250304	165300	60805528	1753	1753	1753	1753	0
248	20250304	165200	60805528	1753	1753	1753	1753	0
249	20250304	165100	60805528	1753	1753	1753	1753	0
250	20250304	165000	60805528	1753	1753	1753	1753	0
251	20250304	164900	60805528	1753	1753	1753	1753	0
252	20250304	164800	60805528	1753	1753	1753	1753	0
253	20250304	164700	60805528	1753	1753	1753	1753	0
254	20250304	164600	60805528	1753	1753	1753	1753	0
255	20250304	164500	60805528	1753	1753	1753	1753	0
256	20250304	164400	60805528	1753	1753	1753	1753	0
257	20250304	164300	60805528	1753	1753	1753	1753	0
258	20250304	164200	60805528	1753	1753	1753	1753	0
259	20250304	164100	60805528	1753	1753	1753	1753	0
260	20250304	164000	60805528	1753	1753	1753	1753	0
261	20250304	163900	60805528	1753	1753	1753	1753	0
262	20250304	163800	60805528	1753	1753	1753	1753	0
263	20250304	163700	60805528	1753	1753	1753	1753	0
264	20250304	163600	60805528	1753	1753	1753	1753	0
265	20250304	163500	60805528	1753	1753	1753	1753	0
266	20250304	163400	60805528	1753	1753	1753	1753	0
267	20250304	163300	60805528	1753	1753	1753	1753	0
268	20250304	163200	60805528	1753	1753	1753	1753	0
269	20250304	163100	60805528	1753	1753	1753	1753	0
270	20250304	163000	60805528	1753	1753	1753	1753	0
271	20250304	162900	60805528	1753	1753	1753	1753	0
272	20250304	162800	60805528	1753	1753	1753	1753	1347
273	20250304	162700	60805528	1753	1753	1753	1753	0
274	20250304	162600	60805528	1753	1753	1753	1753	0
275	20250304	162500	60805528	1753	1753	1753	1753	0
276	20250304	162400	60805528	1753	1753	1753	1753	0
277	20250304	162300	60805528	1753	1753	1753	1753	0
278	20250304	162200	60805528	1753	1753	1753	1753	0
279	20250304	162100	60805528	1753	1753	1753	1753	0
280	20250304	162000	60805528	1753	1753	1753	1753	0
281	20250304	161900	60805528	1753	1753	1753	1753	0
282	20250304	161800	60805528	1753	1753	1753	1753	0
283	20250304	161700	60805528	1753	1753	1753	1753	0
284	20250304	161600	60805528	1753	1753	1753	1753	0
285	20250304	161500	60805528	1753	1753	1753	1753	0
286	20250304	161400	60805528	1753	1753	1753	1753	0
287	20250304	161300	60805528	1753	1753	1753	1753	0
288	20250304	161200	60805528	1753	1753	1753	1753	0
289	20250304	161100	60805528	1753	1753	1753	1753	0
290	20250304	161000	60805528	1753	1753	1753	1753	0
291	20250304	160900	60805528	1753	1753	1753	1753	0
292	20250304	160800	60805528	1753	1753	1753	1753	0
293	20250304	160700	60805528	1753	1753	1753	1753	0
294	20250304	160600	60805528	1753	1753	1753	1753	0
295	20250304	160500	60805528	1753	1753	1753	1753	0
296	20250304	160400	60805528	1753	1753	1753	1753	0
297	20250304	160300	60805528	1753	1753	1753	1753	0
298	20250304	160200	60805528	1753	1753	1753	1753	0
299	20250304	160100	60805528	1753	1753	1753	1753	0
300	20250304	160000	60805528	1753	1753	1753	1753	0
301	20250304	155900	60805528	1753	1753	1753	1753	0
302	20250304	155800	60805528	1753	1753	1753	1753	1347
303	20250304	155700	60805528	1753	1753	1753	1753	0
304	20250304	155600	60805528	1753	1753	1753	1753	0
305	20250304	155500	60805528	1753	1753	1753	1753	0
306	20250304	155400	60805528	1753	1753	1753	1753	0
307	20250304	155300	60805528	1753	1753	1753	1753	0
308	20250304	155200	60805528	1753	1753	1753	1753	0
309	20250304	155100	60805528	1753	1753	1753	1753	0
310	20250304	155000	60805528	1753	1753	1753	1753	0
311	20250304	154900	60805528	1753	1753	1753	1753	0
312	20250304	154800	60805528	1753	1753	1753	1753	0
313	20250304	154700	60805528	1753	1753	1753	1753	0
314	20250304	154600	60805528	1753	1753	1753	1753	0
315	20250304	154500	60805528	1753	1753	1753	1753	0
316	20250304	154400	60805528	1753	1753	1753	1753	0
317	20250304	154300	60805528	1753	1753	1753	1753	0
318	20250304	154200	60805528	1753	1753	1753	1753	0
319	20250304	154100	60805528	1753	1753	1753	1753	0
320	20250304	154000	60805528	1753	1753	1753	1753	0
321	20250304	153900	60805528	1753	1753	1753	1753	0
322	20250304	153800	60805528	1753	1753	1753	1753	0
323	20250304	153700	60805528	1753	1753	1753	1753	0
324	20250304	153600	60805528	1753	1753	1753	1753	0
325	20250304	153500	60805528	1753	1753	1753	1753	0
326	20250304	153400	60805528	1753	1753	1753	1753	0
327	20250304	153300	60805528	1753	1753	1753	1753	0
328	20250304	153200	60805528	1753	1753	1753	1753	0
329	20250304	153100	60805528	1753	1753	1753	1753	0
330	20250304	153000	60805528	1753	1753	1753	1753	1347
331	20250304	152900	58444237	1753	1753	1753	1753	0
332	20250304	152800	58444237	1753	1753	1753	1753	0
333	20250304	152700	58444237	1753	1753	1753	1753	0
334	20250304	152600	58444237	1753	1753	1753	1753	0
335	20250304	152500	58444237	1753	1753	1753	1753	0
336	20250304	152400	58444237	1753	1753	1753	1753	0
337	20250304	152300	58444237	1753	1753	1753	1753	0
338	20250304	152200	58444237	1753	1753	1753	1753	0
339	20250304	152100	58444237	1753	1753	1753	1753	0
340	20250304	152000	58444237	1753	1753	1753	1753	0
341	20250304	151900	58444237	1753	1753	1753	1753	0
342	20250304	151800	58444237	1753	1753	1753	1753	0
343	20250304	151700	58444237	1753	1753	1753	1753	0
344	20250304	151600	58444237	1753	1753	1753	1753	0
345	20250304	151500	58444237	1753	1753	1753	1753	0
346	20250304	151400	58444237	1753	1753	1753	1752	4179
347	20250304	151300	51118614	1754	1754	1754	1754	485
348	20250304	151200	50267924	1754	1754	1754	1754	34
349	20250304	151100	50208288	1758	1758	1758	1758	0
350	20250304	151000	50208288	1758	1758	1758	1758	0
351	20250304	150900	50208288	1758	1758	1758	1758	14
352	20250304	150800	50183676	1754	1754	1754	1754	0
353	20250304	150700	50183676	1754	1754	1754	1754	0
354	20250304	150600	50183676	1754	1754	1754	1754	0
355	20250304	150500	50183676	1754	1754	1754	1754	0
356	20250304	150400	50183676	1754	1754	1754	1754	0
357	20250304	150300	50183676	1754	1754	1754	1754	88
358	20250304	150200	50029324	1755	1755	1755	1755	0
359	20250304	150100	50029324	1755	1755	1755	1755	82
360	20250304	150000	49885414	1755	1755	1755	1755	1
361	20250304	145900	49883659	1755	1756	1756	1755	3669
362	20250304	145800	43443722	1756	1756	1756	1756	0
363	20250304	145700	43443722	1756	1756	1756	1756	0
364	20250304	145600	43443722	1756	1756	1756	1756	0
365	20250304	145500	43443722	1756	1756	1756	1756	279
366	20250304	145400	42953798	1758	1758	1758	1758	0
367	20250304	145300	42953798	1758	1758	1758	1758	0
368	20250304	145200	42953798	1758	1758	1758	1758	0
369	20250304	145100	42953798	1758	1758	1758	1758	10
370	20250304	145000	42936218	1758	1757	1758	1757	3005
371	20250304	144900	37653431	1756	1756	1756	1756	300
372	20250304	144800	37126631	1756	1756	1756	1756	276
373	20250304	144700	36641975	1757	1757	1757	1757	322
374	20250304	144600	36076221	1757	1757	1757	1757	178
375	20250304	144500	35763475	1758	1758	1758	1758	22
376	20250304	144400	35724799	1760	1760	1760	1760	0
377	20250304	144300	35724799	1760	1760	1760	1760	0
378	20250304	144200	35724799	1760	1760	1760	1760	36
379	20250304	144100	35661439	1760	1759	1760	1759	162
380	20250304	144000	35376383	1759	1759	1759	1759	0
381	20250304	143900	35376383	1759	1759	1759	1759	5
382	20250304	143800	35367588	1757	1757	1757	1757	0
383	20250304	143700	35367588	1757	1757	1757	1757	0
384	20250304	143600	35367588	1757	1757	1757	1757	0
385	20250304	143500	35367588	1757	1757	1757	1757	0
386	20250304	143400	35367588	1757	1757	1757	1757	0
387	20250304	143300	35367588	1757	1757	1757	1757	245
388	20250304	143200	34937123	1757	1757	1757	1757	0
389	20250304	143100	34937123	1757	1757	1757	1757	0
390	20250304	143000	34937123	1757	1757	1757	1757	0
391	20250304	142900	34937123	1757	1757	1757	1757	38
392	20250304	142800	34870357	1759	1759	1759	1759	0
393	20250304	142700	34870357	1759	1759	1759	1759	0
394	20250304	142600	34870357	1759	1759	1759	1759	0
395	20250304	142500	34870357	1759	1759	1759	1759	0
396	20250304	142400	34870357	1759	1758	1759	1758	116
397	20250304	142300	34666405	1757	1757	1757	1757	0
398	20250304	142200	34666405	1757	1757	1757	1757	0
399	20250304	142100	34666405	1757	1757	1757	1757	72
400	20250304	142000	34539901	1756	1756	1756	1756	0
401	20250304	141900	34539901	1756	1756	1756	1756	0
402	20250304	141800	34539901	1756	1756	1756	1756	0
403	20250304	141700	34539901	1756	1756	1756	1756	0
404	20250304	141600	34539901	1756	1756	1756	1756	0
405	20250304	141500	34539901	1756	1756	1756	1756	888
406	20250304	141400	32980573	1757	1757	1757	1757	3
407	20250304	141300	32975302	1756	1756	1756	1756	0
408	20250304	141200	32975302	1756	1757	1757	1756	689
409	20250304	141100	31764739	1757	1757	1757	1757	0
410	20250304	141000	31764739	1757	1757	1757	1757	1
411	20250304	140900	31762982	1759	1759	1759	1759	0
412	20250304	140800	31762982	1759	1759	1759	1759	2
413	20250304	140700	31759464	1757	1757	1757	1757	0
414	20250304	140600	31759464	1757	1757	1757	1757	0
415	20250304	140500	31759464	1757	1757	1757	1757	0
416	20250304	140400	31759464	1757	1757	1757	1757	0
417	20250304	140300	31759464	1757	1757	1757	1757	0
418	20250304	140200	31759464	1757	1757	1757	1757	500
419	20250304	140100	30880964	1759	1759	1759	1759	0
420	20250304	140000	30880964	1759	1759	1759	1759	0
421	20250304	135900	30880964	1759	1759	1759	1759	0
422	20250304	135800	30880964	1759	1759	1759	1759	0
423	20250304	135700	30880964	1759	1759	1759	1759	0
424	20250304	135600	30880964	1759	1759	1759	1759	0
425	20250304	135500	30880964	1759	1759	1759	1759	0
426	20250304	135400	30880964	1759	1759	1759	1759	0
427	20250304	135300	30880964	1759	1759	1759	1759	190
428	20250304	135200	30546754	1759	1758	1759	1758	360
429	20250304	135100	29913649	1757	1757	1757	1757	0
430	20250304	135000	29913649	1757	1757	1757	1757	0
431	20250304	134900	29913649	1757	1757	1757	1757	0
432	20250304	134800	29913649	1757	1757	1757	1757	0
433	20250304	134700	29913649	1757	1757	1757	1757	0
434	20250304	134600	29913649	1757	1757	1757	1757	20
435	20250304	134500	29878509	1759	1759	1759	1759	0
436	20250304	134400	29878509	1759	1759	1759	1759	0
437	20250304	134300	29878509	1759	1759	1759	1759	0
438	20250304	134200	29878509	1759	1759	1759	1759	0
439	20250304	134100	29878509	1759	1759	1759	1759	0
440	20250304	134000	29878509	1759	1762	1762	1759	778
441	20250304	133900	28509127	1762	1762	1762	1762	0
442	20250304	133800	28509127	1762	1762	1762	1762	0
443	20250304	133700	28509127	1762	1762	1762	1762	0
444	20250304	133600	28509127	1762	1762	1762	1762	0
445	20250304	133500	28509127	1762	1762	1762	1762	0
446	20250304	133400	28509127	1762	1762	1762	1762	0
447	20250304	133300	28509127	1762	1762	1762	1762	0
448	20250304	133200	28509127	1762	1762	1762	1762	0
449	20250304	133100	28509127	1762	1762	1762	1762	12
450	20250304	133000	28487983	1762	1762	1762	1762	0
451	20250304	132900	28487983	1762	1762	1762	1762	0
452	20250304	132800	28487983	1762	1762	1762	1762	0
453	20250304	132700	28487983	1762	1762	1762	1762	0
454	20250304	132600	28487983	1762	1762	1762	1762	32
455	20250304	132500	28431599	1766	1766	1766	1766	0
456	20250304	132400	28431599	1766	1766	1766	1766	0
457	20250304	132300	28431599	1766	1766	1766	1766	450
458	20250304	132200	27636899	1766	1766	1766	1766	0
459	20250304	132100	27636899	1766	1766	1766	1766	0
460	20250304	132000	27636899	1766	1766	1766	1766	0
461	20250304	131900	27636899	1766	1766	1766	1766	0
462	20250304	131800	27636899	1766	1766	1766	1766	0
463	20250304	131700	27636899	1766	1766	1766	1766	0
464	20250304	131600	27636899	1766	1766	1766	1766	0
465	20250304	131500	27636899	1766	1766	1766	1766	10
466	20250304	131400	27619239	1763	1763	1763	1763	0
467	20250304	131300	27619239	1763	1763	1763	1763	0
468	20250304	131200	27619239	1763	1763	1763	1763	0
469	20250304	131100	27619239	1763	1763	1763	1763	0
470	20250304	131000	27619239	1763	1763	1763	1763	0
471	20250304	130900	27619239	1763	1763	1763	1763	0
472	20250304	130800	27619239	1763	1763	1763	1763	0
473	20250304	130700	27619239	1763	1763	1763	1763	85
474	20250304	130600	27469384	1763	1763	1763	1763	1
475	20250304	130500	27467621	1763	1763	1763	1763	41
476	20250304	130400	27395338	1763	1763	1763	1763	52
477	20250304	130300	27303662	1763	1763	1763	1763	0
478	20250304	130200	27303662	1763	1763	1763	1763	0
479	20250304	130100	27303662	1763	1763	1763	1763	0
480	20250304	130000	27303662	1763	1763	1763	1763	0
481	20250304	125900	27303662	1763	1763	1763	1763	2
482	20250304	125800	27300136	1763	1763	1763	1763	0
483	20250304	125700	27300136	1763	1763	1763	1763	0
484	20250304	125600	27300136	1763	1763	1763	1763	0
485	20250304	125500	27300136	1763	1763	1763	1763	0
486	20250304	125400	27300136	1763	1763	1763	1763	0
487	20250304	125300	27300136	1763	1763	1763	1763	0
488	20250304	125200	27300136	1763	1763	1763	1763	1
489	20250304	125100	27298373	1763	1763	1763	1763	0
490	20250304	125000	27298373	1763	1763	1763	1763	6
491	20250304	124900	27287795	1762	1762	1762	1762	0
492	20250304	124800	27287795	1762	1762	1762	1762	0
493	20250304	124700	27287795	1762	1762	1762	1762	0
494	20250304	124600	27287795	1762	1762	1762	1762	2
495	20250304	124500	27284271	1762	1762	1762	1762	2
496	20250304	124400	27280747	1762	1762	1762	1762	1
497	20250304	124300	27278985	1762	1762	1762	1762	1
498	20250304	124200	27277223	1762	1762	1762	1762	0
499	20250304	124100	27277223	1762	1762	1762	1762	0
500	20250304	124000	27277223	1762	1762	1762	1762	0
501	20250304	123900	27277223	1762	1762	1762	1762	38
502	20250304	123800	27210267	1762	1762	1762	1762	0
503	20250304	123700	27210267	1762	1762	1762	1762	0
504	20250304	123600	27210267	1762	1762	1762	1762	16
505	20250304	123500	27182075	1763	1763	1763	1763	0
506	20250304	123400	27182075	1763	1763	1763	1763	0
507	20250304	123300	27182075	1763	1763	1763	1763	0
508	20250304	123200	27182075	1763	1763	1763	1763	0
509	20250304	123100	27182075	1763	1763	1763	1763	0
510	20250304	123000	27182075	1763	1764	1764	1763	140
511	20250304	122900	26935207	1767	1767	1767	1767	0
512	20250304	122800	26935207	1767	1767	1767	1767	34
513	20250304	122700	26875129	1767	1767	1767	1767	26
514	20250304	122600	26829187	1767	1767	1767	1767	400
515	20250304	122500	26122387	1767	1767	1767	1767	49
516	20250304	122400	26035804	1764	1764	1764	1764	0
517	20250304	122300	26035804	1764	1764	1764	1764	0
518	20250304	122200	26035804	1764	1764	1764	1764	0
519	20250304	122100	26035804	1764	1764	1764	1764	0
520	20250304	122000	26035804	1764	1764	1764	1764	0
521	20250304	121900	26035804	1764	1764	1764	1764	0
522	20250304	121800	26035804	1764	1764	1764	1764	0
523	20250304	121700	26035804	1764	1764	1764	1764	0
524	20250304	121600	26035804	1764	1764	1764	1764	0
525	20250304	121500	26035804	1764	1765	1765	1764	55
526	20250304	121400	25938733	1768	1768	1768	1768	57
527	20250304	121300	25837957	1768	1768	1768	1768	0
528	20250304	121200	25837957	1768	1768	1768	1768	4
529	20250304	121100	25830885	1768	1768	1768	1768	0
530	20250304	121000	25830885	1768	1765	1768	1765	87
531	20250304	120900	25677312	1765	1765	1765	1765	5
532	20250304	120800	25668487	1765	1765	1765	1765	0
533	20250304	120700	25668487	1765	1765	1765	1765	0
534	20250304	120600	25668487	1765	1765	1765	1765	0
535	20250304	120500	25668487	1765	1765	1765	1765	42
536	20250304	120400	25594357	1765	1765	1765	1765	0
537	20250304	120300	25594357	1765	1765	1765	1765	0
538	20250304	120200	25594357	1765	1765	1765	1765	7
539	20250304	120100	25582002	1765	1765	1765	1765	5
540	20250304	120000	25573177	1762	1762	1762	1762	0
541	20250304	115900	25573177	1762	1762	1762	1762	0
542	20250304	115800	25573177	1762	1762	1762	1762	0
543	20250304	115700	25573177	1762	1762	1762	1762	0
544	20250304	115600	25573177	1762	1762	1762	1762	0
545	20250304	115500	25573177	1762	1762	1762	1762	9
546	20250304	115400	25557319	1762	1762	1762	1762	278
547	20250304	115300	25067483	1762	1762	1762	1762	0
548	20250304	115200	25067483	1762	1762	1762	1762	0
549	20250304	115100	25067483	1762	1762	1762	1762	0
550	20250304	115000	25067483	1762	1762	1762	1762	5
551	20250304	114900	25058673	1762	1762	1762	1762	0
552	20250304	114800	25058673	1762	1762	1762	1762	0
553	20250304	114700	25058673	1762	1762	1762	1762	0
554	20250304	114600	25058673	1762	1762	1762	1762	0
555	20250304	114500	25058673	1762	1762	1762	1762	0
556	20250304	114400	25058673	1762	1762	1762	1762	0
557	20250304	114300	25058673	1762	1762	1762	1762	0
558	20250304	114200	25058673	1762	1762	1762	1762	0
559	20250304	114100	25058673	1762	1762	1762	1762	0
560	20250304	114000	25058673	1762	1762	1762	1762	0
561	20250304	113900	25058673	1762	1762	1762	1762	0
562	20250304	113800	25058673	1762	1762	1762	1762	0
563	20250304	113700	25058673	1762	1762	1762	1762	0
564	20250304	113600	25058673	1762	1760	1762	1760	78
565	20250304	113500	24921377	1760	1760	1760	1760	0
566	20250304	113400	24921377	1760	1760	1760	1760	32
567	20250304	113300	24865057	1757	1758	1758	1757	325
568	20250304	113200	24294002	1760	1760	1760	1760	0
569	20250304	113100	24294002	1760	1760	1760	1760	0
570	20250304	113000	24294002	1760	1760	1760	1760	0
571	20250304	112900	24294002	1760	1760	1760	1760	1
572	20250304	112800	24292242	1760	1760	1760	1760	0
573	20250304	112700	24292242	1760	1760	1760	1760	0
574	20250304	112600	24292242	1760	1760	1760	1760	0
575	20250304	112500	24292242	1760	1760	1760	1760	0
576	20250304	112400	24292242	1760	1760	1760	1760	0
577	20250304	112300	24292242	1760	1760	1760	1760	0
578	20250304	112200	24292242	1760	1760	1760	1760	0
579	20250304	112100	24292242	1760	1760	1760	1760	0
580	20250304	112000	24292242	1760	1760	1760	1760	0
581	20250304	111900	24292242	1760	1760	1760	1760	0
582	20250304	111800	24292242	1760	1760	1760	1760	0
583	20250304	111700	24292242	1760	1760	1760	1760	0
584	20250304	111600	24292242	1760	1760	1760	1760	0
585	20250304	111500	24292242	1760	1760	1760	1760	0
586	20250304	111400	24292242	1760	1760	1760	1760	0
587	20250304	111300	24292242	1760	1760	1760	1760	98
588	20250304	111200	24119762	1754	1754	1754	1754	0
589	20250304	111100	24119762	1754	1754	1754	1754	0
590	20250304	111000	24119762	1754	1754	1754	1754	0
591	20250304	110900	24119762	1754	1754	1754	1754	0
592	20250304	110800	24119762	1754	1754	1754	1754	0
593	20250304	110700	24119762	1754	1754	1754	1754	0
594	20250304	110600	24119762	1754	1763	1763	1754	432
595	20250304	110500	23361723	1757	1757	1757	1757	33
596	20250304	110400	23303742	1765	1765	1765	1765	0
597	20250304	110300	23303742	1765	1765	1765	1765	0
598	20250304	110200	23303742	1765	1765	1765	1765	0
599	20250304	110100	23303742	1765	1765	1765	1765	1
600	20250304	110000	23301977	1758	1757	1758	1757	432
601	20250304	105900	22542864	1754	1756	1756	1754	99
602	20250304	105800	22369134	1753	1753	1753	1753	0
603	20250304	105700	22369134	1753	1753	1753	1753	0
604	20250304	105600	22369134	1753	1753	1753	1753	0
605	20250304	105500	22369134	1753	1753	1753	1753	0
606	20250304	105400	22369134	1753	1753	1753	1753	0
607	20250304	105300	22369134	1753	1753	1753	1753	0
608	20250304	105200	22369134	1753	1753	1753	1753	0
609	20250304	105100	22369134	1753	1753	1753	1753	0
610	20250304	105000	22369134	1753	1753	1753	1753	500
611	20250304	104900	21492634	1754	1754	1754	1754	246
612	20250304	104800	21061150	1754	1760	1760	1754	6413
613	20250304	104700	9800408	1759	1759	1759	1759	0
614	20250304	104600	9800408	1759	1759	1759	1759	0
615	20250304	104500	9800408	1759	1759	1759	1759	1
616	20250304	104400	9798649	1766	1766	1766	1766	21
617	20250304	104300	9761563	1758	1758	1758	1758	0
618	20250304	104200	9761563	1758	1758	1758	1758	0
619	20250304	104100	9761563	1758	1758	1758	1758	0
620	20250304	104000	9761563	1758	1758	1758	1758	0
621	20250304	103900	9761563	1758	1758	1758	1758	0
622	20250304	103800	9761563	1758	1758	1758	1758	0
623	20250304	103700	9761563	1758	1758	1758	1758	0
624	20250304	103600	9761563	1758	1758	1758	1758	0
625	20250304	103500	9761563	1758	1758	1758	1758	0
626	20250304	103400	9761563	1758	1758	1758	1758	0
627	20250304	103300	9761563	1758	1758	1758	1758	0
628	20250304	103200	9761563	1758	1758	1758	1758	0
629	20250304	103100	9761563	1758	1758	1758	1758	0
630	20250304	103000	9761563	1758	1761	1761	1758	189
631	20250304	102900	9428948	1767	1767	1767	1767	0
632	20250304	102800	9428948	1767	1767	1767	1767	0
633	20250304	102700	9428948	1767	1767	1767	1767	0
634	20250304	102600	9428948	1767	1767	1767	1767	11
635	20250304	102500	9409511	1768	1768	1768	1768	1
636	20250304	102400	9407743	1768	1768	1768	1768	1
637	20250304	102300	9405975	1767	1767	1767	1767	0
638	20250304	102200	9405975	1767	1767	1767	1767	0
639	20250304	102100	9405975	1767	1767	1767	1767	0
640	20250304	102000	9405975	1767	1767	1767	1767	11
641	20250304	101900	9386538	1768	1768	1768	1768	11
642	20250304	101800	9367090	1769	1769	1769	1769	4
643	20250304	101700	9360014	1770	1770	1770	1770	0
644	20250304	101600	9360014	1770	1770	1770	1770	32
645	20250304	101500	9303374	1771	1771	1771	1771	0
646	20250304	101400	9303374	1771	1771	1771	1771	174
647	20250304	101300	8995220	1773	1773	1773	1773	0
648	20250304	101200	8995220	1773	1773	1773	1773	0
649	20250304	101100	8995220	1773	1773	1773	1773	0
650	20250304	101000	8995220	1773	1773	1773	1773	2
651	20250304	100900	8991674	1771	1771	1771	1771	0
652	20250304	100800	8991674	1771	1771	1771	1771	0
653	20250304	100700	8991674	1771	1771	1771	1771	0
654	20250304	100600	8991674	1771	1773	1773	1771	9
655	20250304	100500	8975733	1771	1771	1771	1771	0
656	20250304	100400	8975733	1771	1771	1771	1771	0
657	20250304	100300	8975733	1771	1771	1771	1771	302
658	20250304	100200	8440891	1773	1773	1773	1773	0
659	20250304	100100	8440891	1773	1773	1773	1773	5
660	20250304	100000	8432026	1774	1774	1774	1774	0
661	20250304	095900	8432026	1774	1774	1774	1774	12
662	20250304	095800	8410738	1775	1775	1775	1775	2
663	20250304	095700	8407188	1775	1775	1775	1775	27
664	20250304	095600	8359263	1775	1775	1775	1775	1
665	20250304	095500	8357488	1775	1767	1775	1767	254
666	20250304	095400	7908646	1760	1761	1761	1760	9
667	20250304	095300	7892805	1767	1767	1767	1764	143
668	20250304	095200	7640127	1767	1767	1767	1767	0
669	20250304	095100	7640127	1767	1767	1767	1767	0
670	20250304	095000	7640127	1767	1767	1767	1767	0
671	20250304	094900	7640127	1767	1767	1767	1767	0
672	20250304	094800	7640127	1767	1767	1767	1767	1
673	20250304	094700	7638360	1770	1770	1770	1770	0
674	20250304	094600	7638360	1770	1775	1775	1770	13
675	20250304	094500	7615342	1775	1775	1775	1775	0
676	20250304	094400	7615342	1775	1776	1776	1775	10
677	20250304	094300	7597591	1784	1784	1784	1784	0
678	20250304	094200	7597591	1784	1784	1784	1784	0
679	20250304	094100	7597591	1784	1784	1784	1784	0
680	20250304	094000	7597591	1784	1784	1784	1784	325
681	20250304	093900	7017791	1779	1779	1779	1779	0
682	20250304	093800	7017791	1779	1779	1779	1779	0
683	20250304	093700	7017791	1779	1784	1784	1779	14
684	20250304	093600	6992870	1786	1786	1786	1786	20
685	20250304	093500	6957150	1794	1794	1794	1794	0
686	20250304	093400	6957150	1794	1794	1794	1794	0
687	20250304	093300	6957150	1794	1774	1795	1774	15
688	20250304	093200	6930362	1773	1772	1773	1772	562
689	20250304	093100	5934317	1772	1772	1772	1772	1
690	20250304	093000	5932545	1773	1752	1773	1752	1172
691	20250304	092900	3878820	1750	1750	1750	1750	1
692	20250304	092800	3877070	1752	1752	1752	1752	200
693	20250304	092700	3526670	1752	1752	1752	1752	0
694	20250304	092600	3526670	1752	1752	1752	1752	2
695	20250304	092500	3523166	1748	1748	1748	1748	0
696	20250304	092400	3523166	1748	1748	1748	1748	0
697	20250304	092300	3523166	1748	1748	1748	1748	0
698	20250304	092200	3523166	1748	1748	1748	1748	1
699	20250304	092100	3521418	1747	1747	1747	1747	0
700	20250304	092000	3521418	1747	1747	1747	1747	0
701	20250304	091900	3521418	1747	1747	1747	1747	0
702	20250304	091800	3521418	1747	1747	1747	1747	40
703	20250304	091700	3451538	1746	1746	1746	1746	0
704	20250304	091600	3451538	1746	1746	1746	1746	0
705	20250304	091500	3451538	1746	1746	1746	1746	0
706	20250304	091400	3451538	1746	1746	1746	1746	80
707	20250304	091300	3311858	1746	1753	1753	1746	242
708	20250304	091200	2889032	1750	1750	1750	1750	57
709	20250304	091100	2789282	1750	1750	1750	1750	20
710	20250304	091000	2754282	1753	1753	1753	1753	130
711	20250304	090900	2526392	1746	1746	1746	1746	432
712	20250304	090800	1772120	1746	1746	1746	1746	0
713	20250304	090700	1772120	1746	1746	1746	1746	400
714	20250304	090600	1073720	1750	1751	1751	1750	30
715	20250304	090500	1021210	1753	1753	1753	1753	4
716	20250304	090400	1014198	1753	1767	1767	1753	102
717	20250304	090300	835300	1770	1784	1784	1770	16
718	20250304	090200	806796	1785	1785	1785	1785	97
719	20250304	090100	633651	1785	1785	1785	1785	156
720	20250304	090000	355191	1803	1803	1803	1803	197