KissMeData/258610/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	210600	18492894	1360	1360	1360	1360	1137
3	20250304	210500	18492894	1360	1360	1360	1360	0
4	20250304	210400	18492894	1360	1360	1360	1360	0
5	20250304	210300	18492894	1360	1360	1360	1360	0
6	20250304	210200	18492894	1360	1360	1360	1360	0
7	20250304	210100	18492894	1360	1360	1360	1360	0
8	20250304	210000	18492894	1360	1360	1360	1360	0
9	20250304	205900	18492894	1360	1360	1360	1360	0
10	20250304	205800	18492894	1360	1360	1360	1360	0
11	20250304	205700	18492894	1360	1360	1360	1360	0
12	20250304	205600	18492894	1360	1360	1360	1360	0
13	20250304	205500	18492894	1360	1360	1360	1360	0
14	20250304	205400	18492894	1360	1360	1360	1360	0
15	20250304	205300	18492894	1360	1360	1360	1360	0
16	20250304	205200	18492894	1360	1360	1360	1360	0
17	20250304	205100	18492894	1360	1360	1360	1360	0
18	20250304	205000	18492894	1360	1360	1360	1360	0
19	20250304	204900	18492894	1360	1360	1360	1360	0
20	20250304	204800	18492894	1360	1360	1360	1360	0
21	20250304	204700	18492894	1360	1360	1360	1360	0
22	20250304	204600	18492894	1360	1360	1360	1360	0
23	20250304	204500	18492894	1360	1360	1360	1360	0
24	20250304	204400	18492894	1360	1360	1360	1360	0
25	20250304	204300	18492894	1360	1360	1360	1360	0
26	20250304	204200	18492894	1360	1360	1360	1360	0
27	20250304	204100	18492894	1360	1360	1360	1360	0
28	20250304	204000	18492894	1360	1360	1360	1360	0
29	20250304	203900	18492894	1360	1360	1360	1360	0
30	20250304	203800	18492894	1360	1360	1360	1360	0
31	20250304	203700	18492894	1360	1360	1360	1360	0
32	20250304	203600	18492894	1360	1360	1360	1360	1137
33	20250304	203500	18492894	1360	1360	1360	1360	0
34	20250304	203400	18492894	1360	1360	1360	1360	0
35	20250304	203300	18492894	1360	1360	1360	1360	0
36	20250304	203200	18492894	1360	1360	1360	1360	0
37	20250304	203100	18492894	1360	1360	1360	1360	0
38	20250304	203000	18492894	1360	1360	1360	1360	0
39	20250304	202900	18492894	1360	1360	1360	1360	0
40	20250304	202800	18492894	1360	1360	1360	1360	0
41	20250304	202700	18492894	1360	1360	1360	1360	0
42	20250304	202600	18492894	1360	1360	1360	1360	0
43	20250304	202500	18492894	1360	1360	1360	1360	0
44	20250304	202400	18492894	1360	1360	1360	1360	0
45	20250304	202300	18492894	1360	1360	1360	1360	0
46	20250304	202200	18492894	1360	1360	1360	1360	0
47	20250304	202100	18492894	1360	1360	1360	1360	0
48	20250304	202000	18492894	1360	1360	1360	1360	0
49	20250304	201900	18492894	1360	1360	1360	1360	0
50	20250304	201800	18492894	1360	1360	1360	1360	0
51	20250304	201700	18492894	1360	1360	1360	1360	0
52	20250304	201600	18492894	1360	1360	1360	1360	0
53	20250304	201500	18492894	1360	1360	1360	1360	0
54	20250304	201400	18492894	1360	1360	1360	1360	0
55	20250304	201300	18492894	1360	1360	1360	1360	0
56	20250304	201200	18492894	1360	1360	1360	1360	0
57	20250304	201100	18492894	1360	1360	1360	1360	0
58	20250304	201000	18492894	1360	1360	1360	1360	0
59	20250304	200900	18492894	1360	1360	1360	1360	0
60	20250304	200800	18492894	1360	1360	1360	1360	0
61	20250304	200700	18492894	1360	1360	1360	1360	0
62	20250304	200600	18492894	1360	1360	1360	1360	1137
63	20250304	200500	18492894	1360	1360	1360	1360	0
64	20250304	200400	18492894	1360	1360	1360	1360	0
65	20250304	200300	18492894	1360	1360	1360	1360	0
66	20250304	200200	18492894	1360	1360	1360	1360	0
67	20250304	200100	18492894	1360	1360	1360	1360	0
68	20250304	200000	18492894	1360	1360	1360	1360	0
69	20250304	195900	18492894	1360	1360	1360	1360	0
70	20250304	195800	18492894	1360	1360	1360	1360	0
71	20250304	195700	18492894	1360	1360	1360	1360	0
72	20250304	195600	18492894	1360	1360	1360	1360	0
73	20250304	195500	18492894	1360	1360	1360	1360	0
74	20250304	195400	18492894	1360	1360	1360	1360	0
75	20250304	195300	18492894	1360	1360	1360	1360	0
76	20250304	195200	18492894	1360	1360	1360	1360	0
77	20250304	195100	18492894	1360	1360	1360	1360	0
78	20250304	195000	18492894	1360	1360	1360	1360	0
79	20250304	194900	18492894	1360	1360	1360	1360	0
80	20250304	194800	18492894	1360	1360	1360	1360	0
81	20250304	194700	18492894	1360	1360	1360	1360	0
82	20250304	194600	18492894	1360	1360	1360	1360	0
83	20250304	194500	18492894	1360	1360	1360	1360	0
84	20250304	194400	18492894	1360	1360	1360	1360	0
85	20250304	194300	18492894	1360	1360	1360	1360	0
86	20250304	194200	18492894	1360	1360	1360	1360	0
87	20250304	194100	18492894	1360	1360	1360	1360	0
88	20250304	194000	18492894	1360	1360	1360	1360	0
89	20250304	193900	18492894	1360	1360	1360	1360	0
90	20250304	193800	18492894	1360	1360	1360	1360	0
91	20250304	193700	18492894	1360	1360	1360	1360	0
92	20250304	193600	18492894	1360	1360	1360	1360	1137
93	20250304	193500	18492894	1360	1360	1360	1360	0
94	20250304	193400	18492894	1360	1360	1360	1360	0
95	20250304	193300	18492894	1360	1360	1360	1360	0
96	20250304	193200	18492894	1360	1360	1360	1360	0
97	20250304	193100	18492894	1360	1360	1360	1360	0
98	20250304	193000	18492894	1360	1360	1360	1360	0
99	20250304	192900	18492894	1360	1360	1360	1360	0
100	20250304	192800	18492894	1360	1360	1360	1360	0
101	20250304	192700	18492894	1360	1360	1360	1360	0
102	20250304	192600	18492894	1360	1360	1360	1360	0
103	20250304	192500	18492894	1360	1360	1360	1360	0
104	20250304	192400	18492894	1360	1360	1360	1360	0
105	20250304	192300	18492894	1360	1360	1360	1360	0
106	20250304	192200	18492894	1360	1360	1360	1360	0
107	20250304	192100	18492894	1360	1360	1360	1360	0
108	20250304	192000	18492894	1360	1360	1360	1360	0
109	20250304	191900	18492894	1360	1360	1360	1360	0
110	20250304	191800	18492894	1360	1360	1360	1360	0
111	20250304	191700	18492894	1360	1360	1360	1360	0
112	20250304	191600	18492894	1360	1360	1360	1360	0
113	20250304	191500	18492894	1360	1360	1360	1360	0
114	20250304	191400	18492894	1360	1360	1360	1360	0
115	20250304	191300	18492894	1360	1360	1360	1360	0
116	20250304	191200	18492894	1360	1360	1360	1360	0
117	20250304	191100	18492894	1360	1360	1360	1360	0
118	20250304	191000	18492894	1360	1360	1360	1360	0
119	20250304	190900	18492894	1360	1360	1360	1360	0
120	20250304	190800	18492894	1360	1360	1360	1360	0
121	20250304	190700	18492894	1360	1360	1360	1360	0
122	20250304	190600	18492894	1360	1360	1360	1360	1137
123	20250304	190500	18492894	1360	1360	1360	1360	0
124	20250304	190400	18492894	1360	1360	1360	1360	0
125	20250304	190300	18492894	1360	1360	1360	1360	0
126	20250304	190200	18492894	1360	1360	1360	1360	0
127	20250304	190100	18492894	1360	1360	1360	1360	0
128	20250304	190000	18492894	1360	1360	1360	1360	0
129	20250304	185900	18492894	1360	1360	1360	1360	0
130	20250304	185800	18492894	1360	1360	1360	1360	0
131	20250304	185700	18492894	1360	1360	1360	1360	0
132	20250304	185600	18492894	1360	1360	1360	1360	0
133	20250304	185500	18492894	1360	1360	1360	1360	0
134	20250304	185400	18492894	1360	1360	1360	1360	0
135	20250304	185300	18492894	1360	1360	1360	1360	0
136	20250304	185200	18492894	1360	1360	1360	1360	0
137	20250304	185100	18492894	1360	1360	1360	1360	0
138	20250304	185000	18492894	1360	1360	1360	1360	0
139	20250304	184900	18492894	1360	1360	1360	1360	0
140	20250304	184800	18492894	1360	1360	1360	1360	0
141	20250304	184700	18492894	1360	1360	1360	1360	0
142	20250304	184600	18492894	1360	1360	1360	1360	0
143	20250304	184500	18492894	1360	1360	1360	1360	0
144	20250304	184400	18492894	1360	1360	1360	1360	0
145	20250304	184300	18492894	1360	1360	1360	1360	0
146	20250304	184200	18492894	1360	1360	1360	1360	0
147	20250304	184100	18492894	1360	1360	1360	1360	0
148	20250304	184000	18492894	1360	1360	1360	1360	0
149	20250304	183900	18492894	1360	1360	1360	1360	0
150	20250304	183800	18492894	1360	1360	1360	1360	0
151	20250304	183700	18492894	1360	1360	1360	1360	0
152	20250304	183600	18492894	1360	1360	1360	1360	1137
153	20250304	183500	18492894	1360	1360	1360	1360	0
154	20250304	183400	18492894	1360	1360	1360	1360	0
155	20250304	183300	18492894	1360	1360	1360	1360	0
156	20250304	183200	18492894	1360	1360	1360	1360	0
157	20250304	183100	18492894	1360	1360	1360	1360	0
158	20250304	183000	18492894	1360	1360	1360	1360	0
159	20250304	182900	18492894	1360	1360	1360	1360	0
160	20250304	182800	18492894	1360	1360	1360	1360	0
161	20250304	182700	18492894	1360	1360	1360	1360	0
162	20250304	182600	18492894	1360	1360	1360	1360	0
163	20250304	182500	18492894	1360	1360	1360	1360	0
164	20250304	182400	18492894	1360	1360	1360	1360	0
165	20250304	182300	18492894	1360	1360	1360	1360	0
166	20250304	182200	18492894	1360	1360	1360	1360	0
167	20250304	182100	18492894	1360	1360	1360	1360	0
168	20250304	182000	18492894	1360	1360	1360	1360	0
169	20250304	181900	18492894	1360	1360	1360	1360	0
170	20250304	181800	18492894	1360	1360	1360	1360	0
171	20250304	181700	18492894	1360	1360	1360	1360	0
172	20250304	181600	18492894	1360	1360	1360	1360	0
173	20250304	181500	18492894	1360	1360	1360	1360	0
174	20250304	181400	18492894	1360	1360	1360	1360	0
175	20250304	181300	18492894	1360	1360	1360	1360	0
176	20250304	181200	18492894	1360	1360	1360	1360	0
177	20250304	181100	18492894	1360	1360	1360	1360	0
178	20250304	181000	18492894	1360	1360	1360	1360	0
179	20250304	180900	18492894	1360	1360	1360	1360	0
180	20250304	180800	18492894	1360	1360	1360	1360	0
181	20250304	180700	18492894	1360	1360	1360	1360	0
182	20250304	180600	18492894	1360	1360	1360	1360	1137
183	20250304	180500	18492894	1360	1360	1360	1360	0
184	20250304	180400	18492894	1360	1360	1360	1360	0
185	20250304	180300	18492894	1360	1360	1360	1360	0
186	20250304	180200	18492894	1360	1360	1360	1360	0
187	20250304	180100	18492894	1360	1360	1360	1360	0
188	20250304	180000	18492894	1360	1360	1360	1360	0
189	20250304	175900	18492894	1360	1360	1360	1360	0
190	20250304	175800	18492894	1360	1360	1360	1360	0
191	20250304	175700	18492894	1360	1360	1360	1360	0
192	20250304	175600	18492894	1360	1360	1360	1360	0
193	20250304	175500	18492894	1360	1360	1360	1360	0
194	20250304	175400	18492894	1360	1360	1360	1360	0
195	20250304	175300	18492894	1360	1360	1360	1360	0
196	20250304	175200	18492894	1360	1360	1360	1360	0
197	20250304	175100	18492894	1360	1360	1360	1360	0
198	20250304	175000	18492894	1360	1360	1360	1360	0
199	20250304	174900	18492894	1360	1360	1360	1360	0
200	20250304	174800	18492894	1360	1360	1360	1360	0
201	20250304	174700	18492894	1360	1360	1360	1360	0
202	20250304	174600	18492894	1360	1360	1360	1360	0
203	20250304	174500	18492894	1360	1360	1360	1360	0
204	20250304	174400	18492894	1360	1360	1360	1360	0
205	20250304	174300	18492894	1360	1360	1360	1360	0
206	20250304	174200	18492894	1360	1360	1360	1360	0
207	20250304	174100	18492894	1360	1360	1360	1360	0
208	20250304	174000	18492894	1360	1360	1360	1360	0
209	20250304	173900	18492894	1360	1360	1360	1360	0
210	20250304	173800	18492894	1360	1360	1360	1360	0
211	20250304	173700	18492894	1360	1360	1360	1360	0
212	20250304	173600	18492894	1360	1360	1360	1360	1137
213	20250304	173500	18492894	1360	1360	1360	1360	0
214	20250304	173400	18492894	1360	1360	1360	1360	0
215	20250304	173300	18492894	1360	1360	1360	1360	0
216	20250304	173200	18492894	1360	1360	1360	1360	0
217	20250304	173100	18492894	1360	1360	1360	1360	0
218	20250304	173000	18492894	1360	1360	1360	1360	0
219	20250304	172900	18492894	1360	1360	1360	1360	0
220	20250304	172800	18492894	1360	1360	1360	1360	0
221	20250304	172700	18492894	1360	1360	1360	1360	0
222	20250304	172600	18492894	1360	1360	1360	1360	0
223	20250304	172500	18492894	1360	1360	1360	1360	0
224	20250304	172400	18492894	1360	1360	1360	1360	0
225	20250304	172300	18492894	1360	1360	1360	1360	0
226	20250304	172200	18492894	1360	1360	1360	1360	0
227	20250304	172100	18492894	1360	1360	1360	1360	0
228	20250304	172000	18492894	1360	1360	1360	1360	0
229	20250304	171900	18492894	1360	1360	1360	1360	0
230	20250304	171800	18492894	1360	1360	1360	1360	0
231	20250304	171700	18492894	1360	1360	1360	1360	0
232	20250304	171600	18492894	1360	1360	1360	1360	0
233	20250304	171500	18492894	1360	1360	1360	1360	0
234	20250304	171400	18492894	1360	1360	1360	1360	0
235	20250304	171300	18492894	1360	1360	1360	1360	0
236	20250304	171200	18492894	1360	1360	1360	1360	0
237	20250304	171100	18492894	1360	1360	1360	1360	0
238	20250304	171000	18492894	1360	1360	1360	1360	0
239	20250304	170900	18492894	1360	1360	1360	1360	0
240	20250304	170800	18492894	1360	1360	1360	1360	0
241	20250304	170700	18492894	1360	1360	1360	1360	0
242	20250304	170600	18492894	1360	1360	1360	1360	1137
243	20250304	170500	18492894	1360	1360	1360	1360	0
244	20250304	170400	18492894	1360	1360	1360	1360	0
245	20250304	170300	18492894	1360	1360	1360	1360	0
246	20250304	170200	18492894	1360	1360	1360	1360	0
247	20250304	170100	18492894	1360	1360	1360	1360	0
248	20250304	170000	18492894	1360	1360	1360	1360	0
249	20250304	165900	18492894	1360	1360	1360	1360	0
250	20250304	165800	18492894	1360	1360	1360	1360	0
251	20250304	165700	18492894	1360	1360	1360	1360	0
252	20250304	165600	18492894	1360	1360	1360	1360	0
253	20250304	165500	18492894	1360	1360	1360	1360	0
254	20250304	165400	18492894	1360	1360	1360	1360	0
255	20250304	165300	18492894	1360	1360	1360	1360	0
256	20250304	165200	18492894	1360	1360	1360	1360	0
257	20250304	165100	18492894	1360	1360	1360	1360	0
258	20250304	165000	18492894	1360	1360	1360	1360	0
259	20250304	164900	18492894	1360	1360	1360	1360	0
260	20250304	164800	18492894	1360	1360	1360	1360	0
261	20250304	164700	18492894	1360	1360	1360	1360	0
262	20250304	164600	18492894	1360	1360	1360	1360	0
263	20250304	164500	18492894	1360	1360	1360	1360	0
264	20250304	164400	18492894	1360	1360	1360	1360	0
265	20250304	164300	18492894	1360	1360	1360	1360	0
266	20250304	164200	18492894	1360	1360	1360	1360	0
267	20250304	164100	18492894	1360	1360	1360	1360	0
268	20250304	164000	18492894	1360	1360	1360	1360	0
269	20250304	163900	18492894	1360	1360	1360	1360	0
270	20250304	163800	18492894	1360	1360	1360	1360	0
271	20250304	163700	18492894	1360	1360	1360	1360	0
272	20250304	163600	18492894	1360	1360	1360	1360	1137
273	20250304	163500	18492894	1360	1360	1360	1360	0
274	20250304	163400	18492894	1360	1360	1360	1360	0
275	20250304	163300	18492894	1360	1360	1360	1360	0
276	20250304	163200	18492894	1360	1360	1360	1360	0
277	20250304	163100	18492894	1360	1360	1360	1360	0
278	20250304	163000	18492894	1360	1360	1360	1360	0
279	20250304	162900	18492894	1360	1360	1360	1360	0
280	20250304	162800	18492894	1360	1360	1360	1360	0
281	20250304	162700	18492894	1360	1360	1360	1360	0
282	20250304	162600	18492894	1360	1360	1360	1360	0
283	20250304	162500	18492894	1360	1360	1360	1360	0
284	20250304	162400	18492894	1360	1360	1360	1360	0
285	20250304	162300	18492894	1360	1360	1360	1360	0
286	20250304	162200	18492894	1360	1360	1360	1360	0
287	20250304	162100	18492894	1360	1360	1360	1360	0
288	20250304	162000	18492894	1360	1360	1360	1360	0
289	20250304	161900	18492894	1360	1360	1360	1360	0
290	20250304	161800	18492894	1360	1360	1360	1360	0
291	20250304	161700	18492894	1360	1360	1360	1360	0
292	20250304	161600	18492894	1360	1360	1360	1360	0
293	20250304	161500	18492894	1360	1360	1360	1360	0
294	20250304	161400	18492894	1360	1360	1360	1360	0
295	20250304	161300	18492894	1360	1360	1360	1360	0
296	20250304	161200	18492894	1360	1360	1360	1360	0
297	20250304	161100	18492894	1360	1360	1360	1360	0
298	20250304	161000	18492894	1360	1360	1360	1360	0
299	20250304	160900	18492894	1360	1360	1360	1360	0
300	20250304	160800	18492894	1360	1360	1360	1360	0
301	20250304	160700	18492894	1360	1360	1360	1360	0
302	20250304	160600	18492894	1360	1360	1360	1360	1137
303	20250304	160500	18492894	1360	1360	1360	1360	0
304	20250304	160400	18492894	1360	1360	1360	1360	0
305	20250304	160300	18492894	1360	1360	1360	1360	0
306	20250304	160200	18492894	1360	1360	1360	1360	0
307	20250304	160100	18492894	1360	1360	1360	1360	0
308	20250304	160000	18492894	1360	1360	1360	1360	0
309	20250304	155900	18492894	1360	1360	1360	1360	0
310	20250304	155800	18492894	1360	1360	1360	1360	0
311	20250304	155700	18492894	1360	1360	1360	1360	0
312	20250304	155600	18492894	1360	1360	1360	1360	0
313	20250304	155500	18492894	1360	1360	1360	1360	0
314	20250304	155400	18492894	1360	1360	1360	1360	0
315	20250304	155300	18492894	1360	1360	1360	1360	0
316	20250304	155200	18492894	1360	1360	1360	1360	0
317	20250304	155100	18492894	1360	1360	1360	1360	0
318	20250304	155000	18492894	1360	1360	1360	1360	0
319	20250304	154900	18492894	1360	1360	1360	1360	0
320	20250304	154800	18492894	1360	1360	1360	1360	0
321	20250304	154700	18492894	1360	1360	1360	1360	0
322	20250304	154600	18492894	1360	1360	1360	1360	0
323	20250304	154500	18492894	1360	1360	1360	1360	0
324	20250304	154400	18492894	1360	1360	1360	1360	0
325	20250304	154300	18492894	1360	1360	1360	1360	0
326	20250304	154200	18492894	1360	1360	1360	1360	0
327	20250304	154100	18492894	1360	1360	1360	1360	0
328	20250304	154000	18492894	1360	1360	1360	1360	0
329	20250304	153900	18492894	1360	1360	1360	1360	0
330	20250304	153800	18492894	1360	1360	1360	1360	0
331	20250304	153700	18492894	1360	1360	1360	1360	0
332	20250304	153600	18492894	1360	1360	1360	1360	1137
333	20250304	153500	18492894	1360	1360	1360	1360	0
334	20250304	153400	18492894	1360	1360	1360	1360	0
335	20250304	153300	18492894	1360	1360	1360	1360	0
336	20250304	153200	18492894	1360	1360	1360	1360	0
337	20250304	153100	18492894	1360	1360	1360	1360	0
338	20250304	153000	18492894	1360	1360	1360	1360	1137
339	20250304	152900	16946574	1361	1361	1361	1361	0
340	20250304	152800	16946574	1361	1361	1361	1361	0
341	20250304	152700	16946574	1361	1361	1361	1361	0
342	20250304	152600	16946574	1361	1361	1361	1361	0
343	20250304	152500	16946574	1361	1361	1361	1361	0
344	20250304	152400	16946574	1361	1361	1361	1361	0
345	20250304	152300	16946574	1361	1361	1361	1361	0
346	20250304	152200	16946574	1361	1361	1361	1361	0
347	20250304	152100	16946574	1361	1361	1361	1361	0
348	20250304	152000	16946574	1361	1361	1361	1361	0
349	20250304	151900	16946574	1361	1384	1384	1361	573
350	20250304	151800	16159547	1404	1404	1404	1404	0
351	20250304	151700	16159547	1404	1404	1404	1404	0
352	20250304	151600	16159547	1404	1404	1404	1404	0
353	20250304	151500	16159547	1404	1404	1404	1404	0
354	20250304	151400	16159547	1404	1404	1404	1404	0
355	20250304	151300	16159547	1404	1404	1404	1404	80
356	20250304	151200	16047227	1404	1404	1404	1404	0
357	20250304	151100	16047227	1404	1404	1404	1404	71
358	20250304	151000	15947543	1404	1404	1404	1404	0
359	20250304	150900	15947543	1404	1403	1404	1403	100
360	20250304	150800	15807203	1404	1404	1404	1404	0
361	20250304	150700	15807203	1404	1404	1404	1404	0
362	20250304	150600	15807203	1404	1404	1404	1404	0
363	20250304	150500	15807203	1404	1404	1404	1404	0
364	20250304	150400	15807203	1404	1404	1404	1404	0
365	20250304	150300	15807203	1404	1404	1404	1404	0
366	20250304	150200	15807203	1404	1404	1404	1404	0
367	20250304	150100	15807203	1404	1404	1404	1404	0
368	20250304	150000	15807203	1404	1404	1404	1404	0
369	20250304	145900	15807203	1404	1404	1404	1404	0
370	20250304	145800	15807203	1404	1404	1404	1404	0
371	20250304	145700	15807203	1404	1404	1404	1404	0
372	20250304	145600	15807203	1404	1404	1404	1404	0
373	20250304	145500	15807203	1404	1404	1404	1404	0
374	20250304	145400	15807203	1404	1404	1404	1404	0
375	20250304	145300	15807203	1404	1404	1404	1404	0
376	20250304	145200	15807203	1404	1404	1404	1404	30
377	20250304	145100	15765083	1404	1404	1404	1404	0
378	20250304	145000	15765083	1404	1383	1404	1383	301
379	20250304	144900	15348779	1405	1405	1405	1405	0
380	20250304	144800	15348779	1405	1405	1405	1405	0
381	20250304	144700	15348779	1405	1405	1405	1405	0
382	20250304	144600	15348779	1405	1405	1405	1405	0
383	20250304	144500	15348779	1405	1405	1405	1405	0
384	20250304	144400	15348779	1405	1405	1405	1405	0
385	20250304	144300	15348779	1405	1405	1405	1405	0
386	20250304	144200	15348779	1405	1405	1405	1405	0
387	20250304	144100	15348779	1405	1405	1405	1405	0
388	20250304	144000	15348779	1405	1405	1405	1405	0
389	20250304	143900	15348779	1405	1405	1405	1405	0
390	20250304	143800	15348779	1405	1405	1405	1405	0
391	20250304	143700	15348779	1405	1405	1405	1405	0
392	20250304	143600	15348779	1405	1405	1405	1405	0
393	20250304	143500	15348779	1405	1405	1405	1405	0
394	20250304	143400	15348779	1405	1405	1405	1405	0
395	20250304	143300	15348779	1405	1405	1405	1405	0
396	20250304	143200	15348779	1405	1405	1405	1405	0
397	20250304	143100	15348779	1405	1405	1405	1405	0
398	20250304	143000	15348779	1405	1405	1405	1405	0
399	20250304	142900	15348779	1405	1405	1405	1405	0
400	20250304	142800	15348779	1405	1405	1405	1405	0
401	20250304	142700	15348779	1405	1405	1405	1405	0
402	20250304	142600	15348779	1405	1405	1405	1405	0
403	20250304	142500	15348779	1405	1405	1405	1405	0
404	20250304	142400	15348779	1405	1405	1405	1405	0
405	20250304	142300	15348779	1405	1405	1405	1405	0
406	20250304	142200	15348779	1405	1405	1405	1405	0
407	20250304	142100	15348779	1405	1405	1405	1405	1
408	20250304	142000	15347374	1405	1405	1405	1405	12
409	20250304	141900	15330514	1405	1405	1405	1405	0
410	20250304	141800	15330514	1405	1405	1405	1405	0
411	20250304	141700	15330514	1405	1405	1405	1405	0
412	20250304	141600	15330514	1405	1405	1405	1405	0
413	20250304	141500	15330514	1405	1405	1405	1405	0
414	20250304	141400	15330514	1405	1405	1405	1405	0
415	20250304	141300	15330514	1405	1405	1405	1405	0
416	20250304	141200	15330514	1405	1405	1405	1405	0
417	20250304	141100	15330514	1405	1405	1405	1405	0
418	20250304	141000	15330514	1405	1405	1405	1405	0
419	20250304	140900	15330514	1405	1405	1405	1405	0
420	20250304	140800	15330514	1405	1405	1405	1405	0
421	20250304	140700	15330514	1405	1405	1405	1405	0
422	20250304	140600	15330514	1405	1405	1405	1405	0
423	20250304	140500	15330514	1405	1405	1405	1405	0
424	20250304	140400	15330514	1405	1405	1405	1405	1
425	20250304	140300	15329109	1405	1405	1405	1405	58
426	20250304	140200	15247619	1405	1405	1405	1405	0
427	20250304	140100	15247619	1405	1405	1405	1405	0
428	20250304	140000	15247619	1405	1369	1405	1369	483
429	20250304	135900	14586073	1369	1369	1369	1369	0
430	20250304	135800	14586073	1369	1369	1369	1369	0
431	20250304	135700	14586073	1369	1369	1369	1369	0
432	20250304	135600	14586073	1369	1369	1369	1369	0
433	20250304	135500	14586073	1369	1369	1369	1369	0
434	20250304	135400	14586073	1369	1369	1369	1369	0
435	20250304	135300	14586073	1369	1369	1369	1369	0
436	20250304	135200	14586073	1369	1369	1369	1369	0
437	20250304	135100	14586073	1369	1369	1369	1369	0
438	20250304	135000	14586073	1369	1369	1369	1369	1
439	20250304	134900	14584704	1357	1357	1357	1357	2
440	20250304	134800	14581990	1369	1369	1369	1369	0
441	20250304	134700	14581990	1369	1369	1369	1369	100
442	20250304	134600	14445090	1369	1369	1369	1369	0
443	20250304	134500	14445090	1369	1369	1369	1369	0
444	20250304	134400	14445090	1369	1369	1369	1369	0
445	20250304	134300	14445090	1369	1369	1369	1369	0
446	20250304	134200	14445090	1369	1369	1369	1369	0
447	20250304	134100	14445090	1369	1369	1369	1369	0
448	20250304	134000	14445090	1369	1369	1369	1369	0
449	20250304	133900	14445090	1369	1369	1369	1369	0
450	20250304	133800	14445090	1369	1369	1369	1369	0
451	20250304	133700	14445090	1369	1369	1369	1369	0
452	20250304	133600	14445090	1369	1369	1369	1369	0
453	20250304	133500	14445090	1369	1369	1369	1369	0
454	20250304	133400	14445090	1369	1369	1369	1369	0
455	20250304	133300	14445090	1369	1369	1369	1369	0
456	20250304	133200	14445090	1369	1369	1369	1369	0
457	20250304	133100	14445090	1369	1369	1369	1369	1
458	20250304	133000	14443721	1355	1369	1369	1355	2
459	20250304	132900	14440997	1355	1369	1369	1355	2
460	20250304	132800	14438273	1355	1355	1355	1355	1
461	20250304	132700	14436918	1369	1369	1369	1369	1
462	20250304	132600	14435549	1355	1355	1355	1355	0
463	20250304	132500	14435549	1355	1355	1355	1355	0
464	20250304	132400	14435549	1355	1367	1369	1355	721
465	20250304	132300	13449628	1367	1367	1367	1367	1
466	20250304	132200	13448261	1366	1362	1366	1362	221
467	20250304	132100	13147196	1354	1354	1354	1354	0
468	20250304	132000	13147196	1354	1354	1354	1354	0
469	20250304	131900	13147196	1354	1354	1354	1354	1
470	20250304	131800	13145842	1354	1354	1354	1354	0
471	20250304	131700	13145842	1354	1354	1354	1354	0
472	20250304	131600	13145842	1354	1354	1354	1354	0
473	20250304	131500	13145842	1354	1354	1354	1354	0
474	20250304	131400	13145842	1354	1354	1354	1354	0
475	20250304	131300	13145842	1354	1354	1354	1354	0
476	20250304	131200	13145842	1354	1354	1354	1354	0
477	20250304	131100	13145842	1354	1354	1354	1354	0
478	20250304	131000	13145842	1354	1354	1354	1354	0
479	20250304	130900	13145842	1354	1354	1354	1354	0
480	20250304	130800	13145842	1354	1354	1354	1354	0
481	20250304	130700	13145842	1354	1354	1354	1354	0
482	20250304	130600	13145842	1354	1355	1355	1354	6
483	20250304	130500	13137713	1355	1355	1355	1355	0
484	20250304	130400	13137713	1355	1355	1355	1355	0
485	20250304	130300	13137713	1355	1355	1355	1355	0
486	20250304	130200	13137713	1355	1355	1355	1355	5
487	20250304	130100	13130938	1361	1361	1361	1361	0
488	20250304	130000	13130938	1361	1361	1361	1361	0
489	20250304	125900	13130938	1361	1361	1361	1361	0
490	20250304	125800	13130938	1361	1361	1361	1361	0
491	20250304	125700	13130938	1361	1361	1361	1361	3
492	20250304	125600	13126855	1354	1354	1354	1354	0
493	20250304	125500	13126855	1354	1354	1354	1354	0
494	20250304	125400	13126855	1354	1354	1354	1354	0
495	20250304	125300	13126855	1354	1354	1354	1354	0
496	20250304	125200	13126855	1354	1354	1354	1354	0
497	20250304	125100	13126855	1354	1354	1354	1354	0
498	20250304	125000	13126855	1354	1354	1354	1354	0
499	20250304	124900	13126855	1354	1354	1354	1354	0
500	20250304	124800	13126855	1354	1354	1354	1354	0
501	20250304	124700	13126855	1354	1354	1354	1354	0
502	20250304	124600	13126855	1354	1354	1354	1354	200
503	20250304	124500	12856055	1362	1362	1362	1362	1
504	20250304	124400	12854693	1363	1363	1363	1363	0
505	20250304	124300	12854693	1363	1363	1363	1363	0
506	20250304	124200	12854693	1363	1363	1363	1363	0
507	20250304	124100	12854693	1363	1363	1363	1363	0
508	20250304	124000	12854693	1363	1363	1363	1363	0
509	20250304	123900	12854693	1363	1363	1363	1363	0
510	20250304	123800	12854693	1363	1363	1363	1363	0
511	20250304	123700	12854693	1363	1363	1363	1363	0
512	20250304	123600	12854693	1363	1363	1363	1363	0
513	20250304	123500	12854693	1363	1363	1363	1363	0
514	20250304	123400	12854693	1363	1363	1363	1363	0
515	20250304	123300	12854693	1363	1363	1363	1363	0
516	20250304	123200	12854693	1363	1363	1363	1363	0
517	20250304	123100	12854693	1363	1363	1363	1363	0
518	20250304	123000	12854693	1363	1363	1363	1363	0
519	20250304	122900	12854693	1363	1363	1363	1363	300
520	20250304	122800	12445793	1351	1351	1351	1351	0
521	20250304	122700	12445793	1351	1351	1351	1351	0
522	20250304	122600	12445793	1351	1351	1351	1351	0
523	20250304	122500	12445793	1351	1351	1351	1351	0
524	20250304	122400	12445793	1351	1351	1351	1351	0
525	20250304	122300	12445793	1351	1351	1351	1351	0
526	20250304	122200	12445793	1351	1351	1351	1351	400
527	20250304	122100	11905393	1355	1357	1357	1350	3313
528	20250304	122000	7421809	1357	1357	1357	1357	0
529	20250304	121900	7421809	1357	1357	1357	1357	0
530	20250304	121800	7421809	1357	1357	1357	1357	0
531	20250304	121700	7421809	1357	1357	1357	1357	0
532	20250304	121600	7421809	1357	1357	1357	1357	0
533	20250304	121500	7421809	1357	1357	1357	1357	0
534	20250304	121400	7421809	1357	1357	1357	1357	0
535	20250304	121300	7421809	1357	1357	1357	1357	0
536	20250304	121200	7421809	1357	1357	1357	1357	0
537	20250304	121100	7421809	1357	1357	1357	1357	0
538	20250304	121000	7421809	1357	1357	1357	1357	0
539	20250304	120900	7421809	1357	1357	1357	1357	0
540	20250304	120800	7421809	1357	1357	1357	1357	0
541	20250304	120700	7421809	1357	1357	1357	1357	0
542	20250304	120600	7421809	1357	1357	1357	1357	1
543	20250304	120500	7420452	1362	1362	1362	1362	0
544	20250304	120400	7420452	1362	1362	1362	1362	0
545	20250304	120300	7420452	1362	1362	1362	1362	5
546	20250304	120200	7413642	1357	1357	1357	1357	0
547	20250304	120100	7413642	1357	1357	1357	1357	0
548	20250304	120000	7413642	1357	1357	1357	1357	0
549	20250304	115900	7413642	1357	1357	1357	1357	0
550	20250304	115800	7413642	1357	1357	1357	1357	1
551	20250304	115700	7412285	1363	1363	1363	1363	0
552	20250304	115600	7412285	1363	1363	1363	1363	2
553	20250304	115500	7409559	1357	1357	1357	1357	0
554	20250304	115400	7409559	1357	1357	1357	1357	0
555	20250304	115300	7409559	1357	1357	1357	1357	0
556	20250304	115200	7409559	1357	1357	1357	1357	0
557	20250304	115100	7409559	1357	1357	1357	1357	0
558	20250304	115000	7409559	1357	1357	1357	1357	0
559	20250304	114900	7409559	1357	1357	1357	1357	9
560	20250304	114800	7397346	1357	1357	1357	1357	0
561	20250304	114700	7397346	1357	1357	1357	1357	0
562	20250304	114600	7397346	1357	1357	1357	1357	0
563	20250304	114500	7397346	1357	1357	1357	1357	0
564	20250304	114400	7397346	1357	1357	1357	1357	0
565	20250304	114300	7397346	1357	1357	1357	1357	0
566	20250304	114200	7397346	1357	1357	1357	1357	0
567	20250304	114100	7397346	1357	1357	1357	1357	231
568	20250304	114000	7083879	1356	1356	1356	1356	0
569	20250304	113900	7083879	1356	1356	1356	1356	0
570	20250304	113800	7083879	1356	1356	1356	1356	0
571	20250304	113700	7083879	1356	1356	1356	1356	0
572	20250304	113600	7083879	1356	1356	1356	1356	0
573	20250304	113500	7083879	1356	1356	1356	1356	0
574	20250304	113400	7083879	1356	1356	1356	1356	0
575	20250304	113300	7083879	1356	1356	1356	1356	0
576	20250304	113200	7083879	1356	1356	1356	1356	492
577	20250304	113100	6416727	1357	1357	1357	1357	0
578	20250304	113000	6416727	1357	1357	1357	1357	230
579	20250304	112900	6104617	1357	1357	1357	1357	0
580	20250304	112800	6104617	1357	1357	1357	1357	0
581	20250304	112700	6104617	1357	1357	1357	1357	0
582	20250304	112600	6104617	1357	1357	1357	1357	0
583	20250304	112500	6104617	1357	1357	1357	1357	0
584	20250304	112400	6104617	1357	1357	1357	1357	0
585	20250304	112300	6104617	1357	1357	1357	1357	0
586	20250304	112200	6104617	1357	1357	1357	1357	0
587	20250304	112100	6104617	1357	1357	1357	1357	0
588	20250304	112000	6104617	1357	1357	1357	1357	0
589	20250304	111900	6104617	1357	1357	1357	1357	0
590	20250304	111800	6104617	1357	1357	1357	1357	0
591	20250304	111700	6104617	1357	1357	1357	1357	0
592	20250304	111600	6104617	1357	1357	1357	1357	0
593	20250304	111500	6104617	1357	1357	1357	1357	0
594	20250304	111400	6104617	1357	1357	1357	1357	1
595	20250304	111300	6103260	1364	1364	1364	1364	5
596	20250304	111200	6096440	1357	1357	1357	1357	1
597	20250304	111100	6095083	1365	1365	1365	1365	0
598	20250304	111000	6095083	1365	1365	1365	1365	0
599	20250304	110900	6095083	1365	1365	1365	1365	0
600	20250304	110800	6095083	1365	1365	1365	1365	0
601	20250304	110700	6095083	1365	1366	1366	1365	10
602	20250304	110600	6081428	1357	1357	1357	1357	0
603	20250304	110500	6081428	1357	1357	1357	1357	0
604	20250304	110400	6081428	1357	1357	1357	1357	0
605	20250304	110300	6081428	1357	1357	1357	1357	0
606	20250304	110200	6081428	1357	1357	1357	1357	0
607	20250304	110100	6081428	1357	1357	1357	1357	0
608	20250304	110000	6081428	1357	1357	1357	1357	0
609	20250304	105900	6081428	1357	1357	1357	1357	0
610	20250304	105800	6081428	1357	1357	1357	1357	0
611	20250304	105700	6081428	1357	1357	1357	1357	0
612	20250304	105600	6081428	1357	1357	1357	1357	0
613	20250304	105500	6081428	1357	1357	1357	1357	0
614	20250304	105400	6081428	1357	1357	1357	1357	58
615	20250304	105300	6002722	1357	1357	1357	1357	0
616	20250304	105200	6002722	1357	1357	1357	1357	0
617	20250304	105100	6002722	1357	1357	1357	1357	30
618	20250304	105000	5962012	1357	1357	1357	1357	0
619	20250304	104900	5962012	1357	1357	1357	1357	0
620	20250304	104800	5962012	1357	1357	1357	1357	0
621	20250304	104700	5962012	1357	1357	1357	1357	0
622	20250304	104600	5962012	1357	1357	1357	1357	0
623	20250304	104500	5962012	1357	1357	1357	1357	500
624	20250304	104400	5283512	1357	1358	1358	1357	50
625	20250304	104300	5215622	1357	1357	1357	1357	0
626	20250304	104200	5215622	1357	1357	1357	1357	0
627	20250304	104100	5215622	1357	1357	1357	1357	0
628	20250304	104000	5215622	1357	1357	1357	1357	0
629	20250304	103900	5215622	1357	1357	1357	1357	0
630	20250304	103800	5215622	1357	1357	1357	1357	0
631	20250304	103700	5215622	1357	1357	1357	1357	0
632	20250304	103600	5215622	1357	1357	1357	1357	0
633	20250304	103500	5215622	1357	1358	1358	1357	1373
634	20250304	103400	3351461	1357	1357	1357	1357	0
635	20250304	103300	3351461	1357	1357	1357	1357	0
636	20250304	103200	3351461	1357	1357	1357	1357	0
637	20250304	103100	3351461	1357	1357	1357	1357	0
638	20250304	103000	3351461	1357	1357	1357	1357	0
639	20250304	102900	3351461	1357	1357	1357	1357	0
640	20250304	102800	3351461	1357	1360	1360	1357	105
641	20250304	102700	3208871	1360	1360	1360	1360	0
642	20250304	102600	3208871	1360	1360	1360	1360	0
643	20250304	102500	3208871	1360	1360	1360	1360	0
644	20250304	102400	3208871	1360	1360	1360	1360	1
645	20250304	102300	3207511	1368	1368	1368	1368	0
646	20250304	102200	3207511	1368	1368	1368	1368	0
647	20250304	102100	3207511	1368	1368	1368	1368	0
648	20250304	102000	3207511	1368	1368	1368	1368	0
649	20250304	101900	3207511	1368	1368	1368	1368	0
650	20250304	101800	3207511	1368	1368	1368	1368	0
651	20250304	101700	3207511	1368	1368	1368	1368	1
652	20250304	101600	3206143	1358	1358	1358	1358	0
653	20250304	101500	3206143	1358	1358	1358	1358	0
654	20250304	101400	3206143	1358	1358	1358	1358	0
655	20250304	101300	3206143	1358	1358	1358	1358	0
656	20250304	101200	3206143	1358	1358	1358	1358	0
657	20250304	101100	3206143	1358	1358	1358	1358	0
658	20250304	101000	3206143	1358	1358	1358	1358	0
659	20250304	100900	3206143	1358	1358	1358	1358	0
660	20250304	100800	3206143	1358	1358	1358	1358	0
661	20250304	100700	3206143	1358	1358	1358	1358	0
662	20250304	100600	3206143	1358	1358	1358	1358	0
663	20250304	100500	3206143	1358	1358	1358	1358	0
664	20250304	100400	3206143	1358	1358	1358	1358	0
665	20250304	100300	3206143	1358	1358	1358	1358	0
666	20250304	100200	3206143	1358	1358	1358	1358	0
667	20250304	100100	3206143	1358	1358	1358	1358	9
668	20250304	100000	3193921	1357	1357	1357	1357	0
669	20250304	095900	3193921	1357	1357	1358	1357	55
670	20250304	095800	3119234	1358	1358	1358	1357	287
671	20250304	095700	2729514	1368	1368	1368	1358	9
672	20250304	095600	2717212	1358	1358	1358	1358	1
673	20250304	095500	2715854	1368	1358	1368	1358	8
674	20250304	095400	2704980	1358	1358	1358	1358	0
675	20250304	095300	2704980	1358	1358	1358	1358	0
676	20250304	095200	2704980	1358	1358	1358	1358	0
677	20250304	095100	2704980	1358	1358	1358	1358	0
678	20250304	095000	2704980	1358	1358	1358	1358	0
679	20250304	094900	2704980	1358	1358	1358	1358	0
680	20250304	094800	2704980	1358	1358	1358	1358	0
681	20250304	094700	2704980	1358	1358	1358	1358	0
682	20250304	094600	2704980	1358	1358	1358	1358	0
683	20250304	094500	2704980	1358	1358	1358	1358	2
684	20250304	094400	2702264	1368	1368	1368	1368	8
685	20250304	094300	2691320	1370	1370	1370	1370	0
686	20250304	094200	2691320	1370	1370	1370	1370	0
687	20250304	094100	2691320	1370	1370	1370	1370	0
688	20250304	094000	2691320	1370	1370	1370	1370	1
689	20250304	093900	2689950	1370	1370	1370	1370	0
690	20250304	093800	2689950	1370	1370	1370	1370	0
691	20250304	093700	2689950	1370	1370	1370	1370	0
692	20250304	093600	2689950	1370	1370	1370	1370	0
693	20250304	093500	2689950	1370	1370	1370	1370	0
694	20250304	093400	2689950	1370	1370	1370	1370	0
695	20250304	093300	2689950	1370	1370	1370	1370	0
696	20250304	093200	2689950	1370	1370	1370	1370	0
697	20250304	093100	2689950	1370	1370	1370	1370	0
698	20250304	093000	2689950	1370	1370	1370	1370	67
699	20250304	092900	2598160	1356	1370	1370	1356	2
700	20250304	092800	2595434	1370	1370	1370	1370	0
701	20250304	092700	2595434	1370	1370	1370	1370	0
702	20250304	092600	2595434	1370	1370	1370	1370	0
703	20250304	092500	2595434	1370	1370	1370	1370	10
704	20250304	092400	2581734	1356	1356	1356	1356	0
705	20250304	092300	2581734	1356	1356	1356	1356	0
706	20250304	092200	2581734	1356	1356	1356	1356	0
707	20250304	092100	2581734	1356	1356	1356	1356	0
708	20250304	092000	2581734	1356	1356	1356	1356	0
709	20250304	091900	2581734	1356	1356	1356	1356	1
710	20250304	091800	2580378	1357	1357	1357	1357	292
711	20250304	091700	2184134	1357	1357	1357	1357	208
712	20250304	091600	1901878	1357	1357	1357	1357	1
713	20250304	091500	1900521	1370	1370	1370	1370	0
714	20250304	091400	1900521	1370	1370	1370	1370	0
715	20250304	091300	1900521	1370	1370	1370	1370	0
716	20250304	091200	1900521	1370	1370	1370	1370	154
717	20250304	091100	1689541	1370	1370	1370	1370	0
718	20250304	091000	1689541	1370	1370	1370	1370	1
719	20250304	090900	1688171	1355	1355	1355	1355	66
720	20250304	090800	1598741	1355	1355	1355	1355	0
721	20250304	090700	1598741	1355	1355	1355	1355	0
722	20250304	090600	1598741	1355	1355	1355	1355	183
723	20250304	090500	1350776	1355	1355	1355	1355	60
724	20250304	090400	1269476	1355	1355	1355	1355	0
725	20250304	090300	1269476	1355	1355	1355	1355	567
726	20250304	090200	501191	1352	1371	1371	1352	3
727	20250304	090100	497097	1371	1374	1374	1371	162
728	20250304	090000	274800	1374	1374	1374	1374	200