KissMeData/058450/min/candle-20250310.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250310	194200	15475103	1677	1677	1677	1677	373
3	20250310	194100	15475103	1677	1677	1677	1677	0
4	20250310	194000	15475103	1677	1677	1677	1677	0
5	20250310	193900	15475103	1677	1677	1677	1677	0
6	20250310	193800	15475103	1677	1677	1677	1677	0
7	20250310	193700	15475103	1677	1677	1677	1677	0
8	20250310	193600	15475103	1677	1677	1677	1677	0
9	20250310	193500	15475103	1677	1677	1677	1677	0
10	20250310	193400	15475103	1677	1677	1677	1677	0
11	20250310	193300	15475103	1677	1677	1677	1677	0
12	20250310	193200	15475103	1677	1677	1677	1677	0
13	20250310	193100	15475103	1677	1677	1677	1677	0
14	20250310	193000	15475103	1677	1677	1677	1677	0
15	20250310	192900	15475103	1677	1677	1677	1677	0
16	20250310	192800	15475103	1677	1677	1677	1677	0
17	20250310	192700	15475103	1677	1677	1677	1677	0
18	20250310	192600	15475103	1677	1677	1677	1677	0
19	20250310	192500	15475103	1677	1677	1677	1677	0
20	20250310	192400	15475103	1677	1677	1677	1677	0
21	20250310	192300	15475103	1677	1677	1677	1677	0
22	20250310	192200	15475103	1677	1677	1677	1677	0
23	20250310	192100	15475103	1677	1677	1677	1677	0
24	20250310	192000	15475103	1677	1677	1677	1677	0
25	20250310	191900	15475103	1677	1677	1677	1677	0
26	20250310	191800	15475103	1677	1677	1677	1677	0
27	20250310	191700	15475103	1677	1677	1677	1677	0
28	20250310	191600	15475103	1677	1677	1677	1677	0
29	20250310	191500	15475103	1677	1677	1677	1677	0
30	20250310	191400	15475103	1677	1677	1677	1677	0
31	20250310	191300	15475103	1677	1677	1677	1677	0
32	20250310	191200	15475103	1677	1677	1677	1677	373
33	20250310	191100	15475103	1677	1677	1677	1677	0
34	20250310	191000	15475103	1677	1677	1677	1677	0
35	20250310	190900	15475103	1677	1677	1677	1677	0
36	20250310	190800	15475103	1677	1677	1677	1677	0
37	20250310	190700	15475103	1677	1677	1677	1677	0
38	20250310	190600	15475103	1677	1677	1677	1677	0
39	20250310	190500	15475103	1677	1677	1677	1677	0
40	20250310	190400	15475103	1677	1677	1677	1677	0
41	20250310	190300	15475103	1677	1677	1677	1677	0
42	20250310	190200	15475103	1677	1677	1677	1677	0
43	20250310	190100	15475103	1677	1677	1677	1677	0
44	20250310	190000	15475103	1677	1677	1677	1677	0
45	20250310	185900	15475103	1677	1677	1677	1677	0
46	20250310	185800	15475103	1677	1677	1677	1677	0
47	20250310	185700	15475103	1677	1677	1677	1677	0
48	20250310	185600	15475103	1677	1677	1677	1677	0
49	20250310	185500	15475103	1677	1677	1677	1677	0
50	20250310	185400	15475103	1677	1677	1677	1677	0
51	20250310	185300	15475103	1677	1677	1677	1677	0
52	20250310	185200	15475103	1677	1677	1677	1677	0
53	20250310	185100	15475103	1677	1677	1677	1677	0
54	20250310	185000	15475103	1677	1677	1677	1677	0
55	20250310	184900	15475103	1677	1677	1677	1677	0
56	20250310	184800	15475103	1677	1677	1677	1677	0
57	20250310	184700	15475103	1677	1677	1677	1677	0
58	20250310	184600	15475103	1677	1677	1677	1677	0
59	20250310	184500	15475103	1677	1677	1677	1677	0
60	20250310	184400	15475103	1677	1677	1677	1677	0
61	20250310	184300	15475103	1677	1677	1677	1677	0
62	20250310	184200	15475103	1677	1677	1677	1677	373
63	20250310	184100	15475103	1677	1677	1677	1677	0
64	20250310	184000	15475103	1677	1677	1677	1677	0
65	20250310	183900	15475103	1677	1677	1677	1677	0
66	20250310	183800	15475103	1677	1677	1677	1677	0
67	20250310	183700	15475103	1677	1677	1677	1677	0
68	20250310	183600	15475103	1677	1677	1677	1677	0
69	20250310	183500	15475103	1677	1677	1677	1677	0
70	20250310	183400	15475103	1677	1677	1677	1677	0
71	20250310	183300	15475103	1677	1677	1677	1677	0
72	20250310	183200	15475103	1677	1677	1677	1677	0
73	20250310	183100	15475103	1677	1677	1677	1677	0
74	20250310	183000	15475103	1677	1677	1677	1677	0
75	20250310	182900	15475103	1677	1677	1677	1677	0
76	20250310	182800	15475103	1677	1677	1677	1677	0
77	20250310	182700	15475103	1677	1677	1677	1677	0
78	20250310	182600	15475103	1677	1677	1677	1677	0
79	20250310	182500	15475103	1677	1677	1677	1677	0
80	20250310	182400	15475103	1677	1677	1677	1677	0
81	20250310	182300	15475103	1677	1677	1677	1677	0
82	20250310	182200	15475103	1677	1677	1677	1677	0
83	20250310	182100	15475103	1677	1677	1677	1677	0
84	20250310	182000	15475103	1677	1677	1677	1677	0
85	20250310	181900	15475103	1677	1677	1677	1677	0
86	20250310	181800	15475103	1677	1677	1677	1677	0
87	20250310	181700	15475103	1677	1677	1677	1677	0
88	20250310	181600	15475103	1677	1677	1677	1677	0
89	20250310	181500	15475103	1677	1677	1677	1677	0
90	20250310	181400	15475103	1677	1677	1677	1677	0
91	20250310	181300	15475103	1677	1677	1677	1677	0
92	20250310	181200	15475103	1677	1677	1677	1677	373
93	20250310	181100	15475103	1677	1677	1677	1677	0
94	20250310	181000	15475103	1677	1677	1677	1677	0
95	20250310	180900	15475103	1677	1677	1677	1677	0
96	20250310	180800	15475103	1677	1677	1677	1677	0
97	20250310	180700	15475103	1677	1677	1677	1677	0
98	20250310	180600	15475103	1677	1677	1677	1677	0
99	20250310	180500	15475103	1677	1677	1677	1677	0
100	20250310	180400	15475103	1677	1677	1677	1677	0
101	20250310	180300	15475103	1677	1677	1677	1677	0
102	20250310	180200	15475103	1677	1677	1677	1677	0
103	20250310	180100	15475103	1677	1677	1677	1677	0
104	20250310	180000	15475103	1677	1677	1677	1677	0
105	20250310	175900	15475103	1677	1677	1677	1677	0
106	20250310	175800	15475103	1677	1677	1677	1677	0
107	20250310	175700	15475103	1677	1677	1677	1677	0
108	20250310	175600	15475103	1677	1677	1677	1677	0
109	20250310	175500	15475103	1677	1677	1677	1677	0
110	20250310	175400	15475103	1677	1677	1677	1677	0
111	20250310	175300	15475103	1677	1677	1677	1677	0
112	20250310	175200	15475103	1677	1677	1677	1677	0
113	20250310	175100	15475103	1677	1677	1677	1677	0
114	20250310	175000	15475103	1677	1677	1677	1677	0
115	20250310	174900	15475103	1677	1677	1677	1677	0
116	20250310	174800	15475103	1677	1677	1677	1677	0
117	20250310	174700	15475103	1677	1677	1677	1677	0
118	20250310	174600	15475103	1677	1677	1677	1677	0
119	20250310	174500	15475103	1677	1677	1677	1677	0
120	20250310	174400	15475103	1677	1677	1677	1677	0
121	20250310	174300	15475103	1677	1677	1677	1677	0
122	20250310	174200	15475103	1677	1677	1677	1677	373
123	20250310	174100	15475103	1677	1677	1677	1677	0
124	20250310	174000	15475103	1677	1677	1677	1677	0
125	20250310	173900	15475103	1677	1677	1677	1677	0
126	20250310	173800	15475103	1677	1677	1677	1677	0
127	20250310	173700	15475103	1677	1677	1677	1677	0
128	20250310	173600	15475103	1677	1677	1677	1677	0
129	20250310	173500	15475103	1677	1677	1677	1677	0
130	20250310	173400	15475103	1677	1677	1677	1677	0
131	20250310	173300	15475103	1677	1677	1677	1677	0
132	20250310	173200	15475103	1677	1677	1677	1677	0
133	20250310	173100	15475103	1677	1677	1677	1677	0
134	20250310	173000	15475103	1677	1677	1677	1677	0
135	20250310	172900	15475103	1677	1677	1677	1677	0
136	20250310	172800	15475103	1677	1677	1677	1677	0
137	20250310	172700	15475103	1677	1677	1677	1677	0
138	20250310	172600	15475103	1677	1677	1677	1677	0
139	20250310	172500	15475103	1677	1677	1677	1677	0
140	20250310	172400	15475103	1677	1677	1677	1677	0
141	20250310	172300	15475103	1677	1677	1677	1677	0
142	20250310	172200	15475103	1677	1677	1677	1677	0
143	20250310	172100	15475103	1677	1677	1677	1677	0
144	20250310	172000	15475103	1677	1677	1677	1677	0
145	20250310	171900	15475103	1677	1677	1677	1677	0
146	20250310	171800	15475103	1677	1677	1677	1677	0
147	20250310	171700	15475103	1677	1677	1677	1677	0
148	20250310	171600	15475103	1677	1677	1677	1677	0
149	20250310	171500	15475103	1677	1677	1677	1677	0
150	20250310	171400	15475103	1677	1677	1677	1677	0
151	20250310	171300	15475103	1677	1677	1677	1677	0
152	20250310	171200	15475103	1677	1677	1677	1677	373
153	20250310	171100	15475103	1677	1677	1677	1677	0
154	20250310	171000	15475103	1677	1677	1677	1677	0
155	20250310	170900	15475103	1677	1677	1677	1677	0
156	20250310	170800	15475103	1677	1677	1677	1677	0
157	20250310	170700	15475103	1677	1677	1677	1677	0
158	20250310	170600	15475103	1677	1677	1677	1677	0
159	20250310	170500	15475103	1677	1677	1677	1677	0
160	20250310	170400	15475103	1677	1677	1677	1677	0
161	20250310	170300	15475103	1677	1677	1677	1677	0
162	20250310	170200	15475103	1677	1677	1677	1677	0
163	20250310	170100	15475103	1677	1677	1677	1677	0
164	20250310	170000	15475103	1677	1677	1677	1677	0
165	20250310	165900	15475103	1677	1677	1677	1677	0
166	20250310	165800	15475103	1677	1677	1677	1677	0
167	20250310	165700	15475103	1677	1677	1677	1677	0
168	20250310	165600	15475103	1677	1677	1677	1677	0
169	20250310	165500	15475103	1677	1677	1677	1677	0
170	20250310	165400	15475103	1677	1677	1677	1677	0
171	20250310	165300	15475103	1677	1677	1677	1677	0
172	20250310	165200	15475103	1677	1677	1677	1677	0
173	20250310	165100	15475103	1677	1677	1677	1677	0
174	20250310	165000	15475103	1677	1677	1677	1677	0
175	20250310	164900	15475103	1677	1677	1677	1677	0
176	20250310	164800	15475103	1677	1677	1677	1677	0
177	20250310	164700	15475103	1677	1677	1677	1677	0
178	20250310	164600	15475103	1677	1677	1677	1677	0
179	20250310	164500	15475103	1677	1677	1677	1677	0
180	20250310	164400	15475103	1677	1677	1677	1677	0
181	20250310	164300	15475103	1677	1677	1677	1677	0
182	20250310	164200	15475103	1677	1677	1677	1677	373
183	20250310	164100	15475103	1677	1677	1677	1677	0
184	20250310	164000	15475103	1677	1677	1677	1677	0
185	20250310	163900	15475103	1677	1677	1677	1677	0
186	20250310	163800	15475103	1677	1677	1677	1677	0
187	20250310	163700	15475103	1677	1677	1677	1677	0
188	20250310	163600	15475103	1677	1677	1677	1677	0
189	20250310	163500	15475103	1677	1677	1677	1677	0
190	20250310	163400	15475103	1677	1677	1677	1677	0
191	20250310	163300	15475103	1677	1677	1677	1677	0
192	20250310	163200	15475103	1677	1677	1677	1677	0
193	20250310	163100	15475103	1677	1677	1677	1677	0
194	20250310	163000	15475103	1677	1677	1677	1677	0
195	20250310	162900	15475103	1677	1677	1677	1677	0
196	20250310	162800	15475103	1677	1677	1677	1677	0
197	20250310	162700	15475103	1677	1677	1677	1677	0
198	20250310	162600	15475103	1677	1677	1677	1677	0
199	20250310	162500	15475103	1677	1677	1677	1677	0
200	20250310	162400	15475103	1677	1677	1677	1677	0
201	20250310	162300	15475103	1677	1677	1677	1677	0
202	20250310	162200	15475103	1677	1677	1677	1677	0
203	20250310	162100	15475103	1677	1677	1677	1677	0
204	20250310	162000	15475103	1677	1677	1677	1677	0
205	20250310	161900	15475103	1677	1677	1677	1677	0
206	20250310	161800	15475103	1677	1677	1677	1677	0
207	20250310	161700	15475103	1677	1677	1677	1677	0
208	20250310	161600	15475103	1677	1677	1677	1677	0
209	20250310	161500	15475103	1677	1677	1677	1677	0
210	20250310	161400	15475103	1677	1677	1677	1677	0
211	20250310	161300	15475103	1677	1677	1677	1677	0
212	20250310	161200	15475103	1677	1677	1677	1677	373
213	20250310	161100	15475103	1677	1677	1677	1677	0
214	20250310	161000	15475103	1677	1677	1677	1677	0
215	20250310	160900	15475103	1677	1677	1677	1677	0
216	20250310	160800	15475103	1677	1677	1677	1677	0
217	20250310	160700	15475103	1677	1677	1677	1677	0
218	20250310	160600	15475103	1677	1677	1677	1677	0
219	20250310	160500	15475103	1677	1677	1677	1677	0
220	20250310	160400	15475103	1677	1677	1677	1677	0
221	20250310	160300	15475103	1677	1677	1677	1677	0
222	20250310	160200	15475103	1677	1677	1677	1677	0
223	20250310	160100	15475103	1677	1677	1677	1677	0
224	20250310	160000	15475103	1677	1677	1677	1677	0
225	20250310	155900	15475103	1677	1677	1677	1677	0
226	20250310	155800	15475103	1677	1677	1677	1677	0
227	20250310	155700	15475103	1677	1677	1677	1677	0
228	20250310	155600	15475103	1677	1677	1677	1677	0
229	20250310	155500	15475103	1677	1677	1677	1677	0
230	20250310	155400	15475103	1677	1677	1677	1677	0
231	20250310	155300	15475103	1677	1677	1677	1677	0
232	20250310	155200	15475103	1677	1677	1677	1677	0
233	20250310	155100	15475103	1677	1677	1677	1677	0
234	20250310	155000	15475103	1677	1677	1677	1677	0
235	20250310	154900	15475103	1677	1677	1677	1677	0
236	20250310	154800	15475103	1677	1677	1677	1677	0
237	20250310	154700	15475103	1677	1677	1677	1677	0
238	20250310	154600	15475103	1677	1677	1677	1677	0
239	20250310	154500	15475103	1677	1677	1677	1677	0
240	20250310	154400	15475103	1677	1677	1677	1677	0
241	20250310	154300	15475103	1677	1677	1677	1677	0
242	20250310	154200	15475103	1677	1677	1677	1677	373
243	20250310	154100	15475103	1677	1677	1677	1677	0
244	20250310	154000	15475103	1677	1677	1677	1677	0
245	20250310	153900	15475103	1677	1677	1677	1677	0
246	20250310	153800	15475103	1677	1677	1677	1677	0
247	20250310	153700	15475103	1677	1677	1677	1677	0
248	20250310	153600	15475103	1677	1677	1677	1677	0
249	20250310	153500	15475103	1677	1677	1677	1677	0
250	20250310	153400	15475103	1677	1677	1677	1677	0
251	20250310	153300	15475103	1677	1677	1677	1677	0
252	20250310	153200	15475103	1677	1677	1677	1677	0
253	20250310	153100	15475103	1677	1677	1677	1677	0
254	20250310	153000	15475103	1677	1677	1677	1677	373
255	20250310	152900	14849582	1744	1744	1744	1744	0
256	20250310	152800	14849582	1744	1744	1744	1744	0
257	20250310	152700	14849582	1744	1744	1744	1744	0
258	20250310	152600	14849582	1744	1744	1744	1744	0
259	20250310	152500	14849582	1744	1744	1744	1744	0
260	20250310	152400	14849582	1744	1744	1744	1744	0
261	20250310	152300	14849582	1744	1744	1744	1744	0
262	20250310	152200	14849582	1744	1744	1744	1744	0
263	20250310	152100	14849582	1744	1744	1744	1744	0
264	20250310	152000	14849582	1744	1744	1744	1744	0
265	20250310	151900	14849582	1744	1744	1744	1744	0
266	20250310	151800	14849582	1744	1744	1744	1744	0
267	20250310	151700	14849582	1744	1744	1744	1744	0
268	20250310	151600	14849582	1744	1744	1744	1744	0
269	20250310	151500	14849582	1744	1744	1744	1744	0
270	20250310	151400	14849582	1744	1744	1744	1744	0
271	20250310	151300	14849582	1744	1744	1744	1744	0
272	20250310	151200	14849582	1744	1744	1744	1744	0
273	20250310	151100	14849582	1744	1744	1744	1744	0
274	20250310	151000	14849582	1744	1744	1744	1744	1
275	20250310	150900	14847838	1696	1685	1696	1679	79
276	20250310	150800	14714919	1702	1702	1702	1702	0
277	20250310	150700	14714919	1702	1702	1702	1702	0
278	20250310	150600	14714919	1702	1702	1702	1702	0
279	20250310	150500	14714919	1702	1702	1702	1702	0
280	20250310	150400	14714919	1702	1702	1702	1702	0
281	20250310	150300	14714919	1702	1702	1702	1702	0
282	20250310	150200	14714919	1702	1702	1702	1702	350
283	20250310	150100	14119219	1702	1700	1702	1700	95
284	20250310	150000	13957584	1685	1685	1685	1685	0
285	20250310	145900	13957584	1685	1686	1686	1685	99
286	20250310	145800	13790768	1701	1701	1701	1701	0
287	20250310	145700	13790768	1701	1689	1701	1685	1014
288	20250310	145600	12081645	1751	1751	1751	1751	0
289	20250310	145500	12081645	1751	1751	1751	1751	0
290	20250310	145400	12081645	1751	1751	1751	1751	0
291	20250310	145300	12081645	1751	1751	1751	1751	0
292	20250310	145200	12081645	1751	1751	1751	1751	0
293	20250310	145100	12081645	1751	1751	1751	1751	0
294	20250310	145000	12081645	1751	1751	1751	1751	0
295	20250310	144900	12081645	1751	1751	1751	1751	0
296	20250310	144800	12081645	1751	1751	1751	1751	0
297	20250310	144700	12081645	1751	1751	1751	1751	0
298	20250310	144600	12081645	1751	1751	1751	1751	0
299	20250310	144500	12081645	1751	1751	1751	1751	0
300	20250310	144400	12081645	1751	1751	1751	1751	0
301	20250310	144300	12081645	1751	1749	1751	1749	261
302	20250310	144200	11624999	1687	1687	1687	1687	41
303	20250310	144100	11555832	1749	1749	1749	1749	0
304	20250310	144000	11555832	1749	1688	1749	1687	120
305	20250310	143900	11351509	1686	1714	1714	1686	10
306	20250310	143800	11334565	1751	1751	1751	1751	0
307	20250310	143700	11334565	1751	1751	1751	1751	0
308	20250310	143600	11334565	1751	1751	1751	1751	0
309	20250310	143500	11334565	1751	1751	1751	1751	0
310	20250310	143400	11334565	1751	1751	1751	1751	0
311	20250310	143300	11334565	1751	1751	1751	1751	0
312	20250310	143200	11334565	1751	1751	1751	1751	0
313	20250310	143100	11334565	1751	1751	1751	1751	50
314	20250310	143000	11247015	1714	1714	1714	1714	0
315	20250310	142900	11247015	1714	1714	1714	1714	0
316	20250310	142800	11247015	1714	1714	1714	1714	0
317	20250310	142700	11247015	1714	1714	1714	1714	47
318	20250310	142600	11166457	1751	1751	1751	1751	0
319	20250310	142500	11166457	1751	1751	1751	1751	0
320	20250310	142400	11166457	1751	1751	1751	1751	0
321	20250310	142300	11166457	1751	1751	1751	1751	0
322	20250310	142200	11166457	1751	1751	1751	1751	0
323	20250310	142100	11166457	1751	1751	1751	1751	0
324	20250310	142000	11166457	1751	1751	1751	1751	0
325	20250310	141900	11166457	1751	1751	1751	1751	0
326	20250310	141800	11166457	1751	1751	1751	1751	0
327	20250310	141700	11166457	1751	1751	1751	1751	0
328	20250310	141600	11166457	1751	1751	1751	1751	0
329	20250310	141500	11166457	1751	1751	1751	1751	0
330	20250310	141400	11166457	1751	1751	1751	1751	0
331	20250310	141300	11166457	1751	1751	1751	1751	0
332	20250310	141200	11166457	1751	1751	1751	1751	0
333	20250310	141100	11166457	1751	1751	1751	1751	0
334	20250310	141000	11166457	1751	1751	1751	1751	0
335	20250310	140900	11166457	1751	1751	1751	1751	100
336	20250310	140800	10991357	1753	1753	1753	1753	0
337	20250310	140700	10991357	1753	1753	1753	1753	0
338	20250310	140600	10991357	1753	1753	1753	1753	0
339	20250310	140500	10991357	1753	1753	1753	1753	0
340	20250310	140400	10991357	1753	1753	1753	1753	0
341	20250310	140300	10991357	1753	1753	1753	1753	0
342	20250310	140200	10991357	1753	1753	1753	1753	0
343	20250310	140100	10991357	1753	1753	1753	1753	0
344	20250310	140000	10991357	1753	1753	1753	1753	0
345	20250310	135900	10991357	1753	1753	1753	1753	0
346	20250310	135800	10991357	1753	1753	1753	1753	0
347	20250310	135700	10991357	1753	1753	1753	1753	0
348	20250310	135600	10991357	1753	1753	1753	1753	0
349	20250310	135500	10991357	1753	1753	1753	1753	0
350	20250310	135400	10991357	1753	1753	1753	1753	0
351	20250310	135300	10991357	1753	1753	1753	1753	0
352	20250310	135200	10991357	1753	1753	1753	1753	0
353	20250310	135100	10991357	1753	1753	1753	1753	0
354	20250310	135000	10991357	1753	1753	1753	1753	0
355	20250310	134900	10991357	1753	1753	1753	1753	0
356	20250310	134800	10991357	1753	1753	1753	1753	0
357	20250310	134700	10991357	1753	1753	1753	1753	0
358	20250310	134600	10991357	1753	1753	1753	1753	0
359	20250310	134500	10991357	1753	1753	1753	1753	0
360	20250310	134400	10991357	1753	1753	1753	1753	0
361	20250310	134300	10991357	1753	1753	1753	1753	0
362	20250310	134200	10991357	1753	1753	1753	1753	0
363	20250310	134100	10991357	1753	1753	1753	1753	0
364	20250310	134000	10991357	1753	1753	1753	1753	0
365	20250310	133900	10991357	1753	1753	1753	1753	0
366	20250310	133800	10991357	1753	1753	1753	1753	0
367	20250310	133700	10991357	1753	1753	1753	1753	0
368	20250310	133600	10991357	1753	1753	1753	1753	0
369	20250310	133500	10991357	1753	1753	1753	1753	0
370	20250310	133400	10991357	1753	1753	1753	1753	0
371	20250310	133300	10991357	1753	1753	1753	1753	0
372	20250310	133200	10991357	1753	1753	1753	1753	0
373	20250310	133100	10991357	1753	1753	1753	1753	0
374	20250310	133000	10991357	1753	1753	1753	1753	0
375	20250310	132900	10991357	1753	1753	1753	1753	0
376	20250310	132800	10991357	1753	1753	1753	1753	0
377	20250310	132700	10991357	1753	1753	1753	1753	0
378	20250310	132600	10991357	1753	1753	1753	1753	0
379	20250310	132500	10991357	1753	1753	1753	1753	0
380	20250310	132400	10991357	1753	1753	1753	1753	0
381	20250310	132300	10991357	1753	1753	1753	1753	0
382	20250310	132200	10991357	1753	1753	1753	1753	0
383	20250310	132100	10991357	1753	1753	1753	1753	0
384	20250310	132000	10991357	1753	1753	1753	1753	0
385	20250310	131900	10991357	1753	1753	1753	1753	0
386	20250310	131800	10991357	1753	1753	1753	1753	0
387	20250310	131700	10991357	1753	1753	1753	1753	0
388	20250310	131600	10991357	1753	1753	1753	1753	0
389	20250310	131500	10991357	1753	1753	1753	1753	0
390	20250310	131400	10991357	1753	1753	1753	1753	0
391	20250310	131300	10991357	1753	1753	1753	1753	0
392	20250310	131200	10991357	1753	1753	1753	1753	0
393	20250310	131100	10991357	1753	1753	1753	1753	0
394	20250310	131000	10991357	1753	1753	1753	1753	0
395	20250310	130900	10991357	1753	1753	1753	1753	0
396	20250310	130800	10991357	1753	1753	1753	1753	0
397	20250310	130700	10991357	1753	1753	1753	1753	0
398	20250310	130600	10991357	1753	1753	1753	1753	0
399	20250310	130500	10991357	1753	1753	1753	1753	0
400	20250310	130400	10991357	1753	1753	1753	1753	0
401	20250310	130300	10991357	1753	1753	1753	1753	0
402	20250310	130200	10991357	1753	1753	1753	1753	0
403	20250310	130100	10991357	1753	1753	1753	1753	0
404	20250310	130000	10991357	1753	1753	1753	1753	0
405	20250310	125900	10991357	1753	1753	1753	1753	0
406	20250310	125800	10991357	1753	1753	1753	1753	0
407	20250310	125700	10991357	1753	1753	1753	1753	0
408	20250310	125600	10991357	1753	1753	1753	1753	0
409	20250310	125500	10991357	1753	1753	1753	1753	0
410	20250310	125400	10991357	1753	1753	1753	1753	0
411	20250310	125300	10991357	1753	1753	1753	1753	0
412	20250310	125200	10991357	1753	1753	1753	1753	0
413	20250310	125100	10991357	1753	1753	1753	1753	0
414	20250310	125000	10991357	1753	1753	1753	1753	0
415	20250310	124900	10991357	1753	1753	1753	1753	0
416	20250310	124800	10991357	1753	1753	1753	1753	0
417	20250310	124700	10991357	1753	1753	1753	1753	0
418	20250310	124600	10991357	1753	1753	1753	1753	0
419	20250310	124500	10991357	1753	1753	1753	1753	0
420	20250310	124400	10991357	1753	1753	1753	1753	0
421	20250310	124300	10991357	1753	1753	1753	1753	0
422	20250310	124200	10991357	1753	1753	1753	1753	0
423	20250310	124100	10991357	1753	1753	1753	1753	0
424	20250310	124000	10991357	1753	1753	1753	1753	0
425	20250310	123900	10991357	1753	1753	1753	1753	0
426	20250310	123800	10991357	1753	1753	1753	1753	0
427	20250310	123700	10991357	1753	1753	1753	1753	0
428	20250310	123600	10991357	1753	1753	1753	1753	0
429	20250310	123500	10991357	1753	1753	1753	1753	0
430	20250310	123400	10991357	1753	1753	1753	1753	0
431	20250310	123300	10991357	1753	1753	1753	1753	0
432	20250310	123200	10991357	1753	1753	1753	1753	0
433	20250310	123100	10991357	1753	1753	1753	1753	0
434	20250310	123000	10991357	1753	1753	1753	1753	0
435	20250310	122900	10991357	1753	1753	1753	1753	0
436	20250310	122800	10991357	1753	1753	1753	1753	0
437	20250310	122700	10991357	1753	1753	1753	1753	0
438	20250310	122600	10991357	1753	1753	1753	1753	0
439	20250310	122500	10991357	1753	1753	1753	1753	0
440	20250310	122400	10991357	1753	1753	1753	1753	0
441	20250310	122300	10991357	1753	1753	1753	1753	0
442	20250310	122200	10991357	1753	1753	1753	1753	0
443	20250310	122100	10991357	1753	1753	1753	1753	0
444	20250310	122000	10991357	1753	1753	1753	1753	0
445	20250310	121900	10991357	1753	1753	1753	1753	0
446	20250310	121800	10991357	1753	1753	1753	1753	0
447	20250310	121700	10991357	1753	1753	1753	1753	0
448	20250310	121600	10991357	1753	1753	1753	1753	0
449	20250310	121500	10991357	1753	1753	1753	1753	0
450	20250310	121400	10991357	1753	1753	1753	1753	0
451	20250310	121300	10991357	1753	1753	1753	1753	0
452	20250310	121200	10991357	1753	1753	1753	1753	0
453	20250310	121100	10991357	1753	1753	1753	1753	0
454	20250310	121000	10991357	1753	1753	1753	1753	0
455	20250310	120900	10991357	1753	1753	1753	1753	0
456	20250310	120800	10991357	1753	1753	1753	1753	0
457	20250310	120700	10991357	1753	1753	1753	1753	0
458	20250310	120600	10991357	1753	1753	1753	1753	0
459	20250310	120500	10991357	1753	1753	1753	1753	0
460	20250310	120400	10991357	1753	1753	1753	1753	0
461	20250310	120300	10991357	1753	1753	1753	1753	0
462	20250310	120200	10991357	1753	1753	1753	1753	0
463	20250310	120100	10991357	1753	1753	1753	1753	0
464	20250310	120000	10991357	1753	1753	1753	1753	0
465	20250310	115900	10991357	1753	1753	1753	1753	0
466	20250310	115800	10991357	1753	1753	1753	1753	0
467	20250310	115700	10991357	1753	1753	1753	1753	0
468	20250310	115600	10991357	1753	1753	1753	1753	0
469	20250310	115500	10991357	1753	1753	1753	1753	0
470	20250310	115400	10991357	1753	1753	1753	1753	0
471	20250310	115300	10991357	1753	1753	1753	1753	0
472	20250310	115200	10991357	1753	1753	1753	1753	0
473	20250310	115100	10991357	1753	1753	1753	1753	0
474	20250310	115000	10991357	1753	1753	1753	1753	0
475	20250310	114900	10991357	1753	1753	1753	1753	0
476	20250310	114800	10991357	1753	1753	1753	1753	0
477	20250310	114700	10991357	1753	1753	1753	1753	0
478	20250310	114600	10991357	1753	1753	1753	1753	0
479	20250310	114500	10991357	1753	1753	1753	1753	0
480	20250310	114400	10991357	1753	1753	1753	1753	0
481	20250310	114300	10991357	1753	1753	1753	1753	0
482	20250310	114200	10991357	1753	1753	1753	1753	0
483	20250310	114100	10991357	1753	1753	1753	1753	0
484	20250310	114000	10991357	1753	1753	1753	1753	0
485	20250310	113900	10991357	1753	1753	1753	1753	0
486	20250310	113800	10991357	1753	1753	1753	1753	0
487	20250310	113700	10991357	1753	1753	1753	1753	0
488	20250310	113600	10991357	1753	1753	1753	1753	0
489	20250310	113500	10991357	1753	1753	1753	1753	0
490	20250310	113400	10991357	1753	1753	1753	1753	0
491	20250310	113300	10991357	1753	1753	1753	1753	0
492	20250310	113200	10991357	1753	1753	1753	1753	0
493	20250310	113100	10991357	1753	1753	1753	1753	0
494	20250310	113000	10991357	1753	1753	1753	1753	40
495	20250310	112900	10921237	1754	1754	1754	1754	0
496	20250310	112800	10921237	1754	1754	1754	1754	0
497	20250310	112700	10921237	1754	1754	1754	1754	0
498	20250310	112600	10921237	1754	1754	1754	1754	0
499	20250310	112500	10921237	1754	1754	1754	1754	0
500	20250310	112400	10921237	1754	1754	1754	1754	0
501	20250310	112300	10921237	1754	1754	1754	1754	0
502	20250310	112200	10921237	1754	1754	1754	1754	0
503	20250310	112100	10921237	1754	1754	1754	1754	0
504	20250310	112000	10921237	1754	1754	1754	1754	0
505	20250310	111900	10921237	1754	1754	1754	1754	0
506	20250310	111800	10921237	1754	1754	1754	1754	0
507	20250310	111700	10921237	1754	1742	1754	1742	755
508	20250310	111600	9602981	1742	1737	1742	1737	960
509	20250310	111500	7932747	1737	1737	1737	1737	0
510	20250310	111400	7932747	1737	1737	1737	1737	0
511	20250310	111300	7932747	1737	1737	1737	1737	0
512	20250310	111200	7932747	1737	1737	1737	1737	0
513	20250310	111100	7932747	1737	1737	1737	1737	0
514	20250310	111000	7932747	1737	1737	1737	1737	0
515	20250310	110900	7932747	1737	1737	1737	1737	0
516	20250310	110800	7932747	1737	1737	1737	1737	0
517	20250310	110700	7932747	1737	1737	1737	1737	0
518	20250310	110600	7932747	1737	1737	1737	1737	0
519	20250310	110500	7932747	1737	1737	1737	1737	0
520	20250310	110400	7932747	1737	1737	1737	1737	0
521	20250310	110300	7932747	1737	1737	1737	1737	0
522	20250310	110200	7932747	1737	1737	1737	1737	0
523	20250310	110100	7932747	1737	1737	1737	1737	0
524	20250310	110000	7932747	1737	1737	1737	1737	0
525	20250310	105900	7932747	1737	1737	1737	1737	0
526	20250310	105800	7932747	1737	1737	1737	1737	0
527	20250310	105700	7932747	1737	1737	1737	1737	0
528	20250310	105600	7932747	1737	1737	1737	1737	0
529	20250310	105500	7932747	1737	1737	1737	1737	0
530	20250310	105400	7932747	1737	1737	1737	1737	1
531	20250310	105300	7931010	1698	1690	1698	1681	1994
532	20250310	105200	4574622	1690	1690	1690	1690	0
533	20250310	105100	4574622	1690	1690	1690	1690	185
534	20250310	105000	4261972	1744	1744	1744	1744	0
535	20250310	104900	4261972	1744	1744	1744	1744	0
536	20250310	104800	4261972	1744	1744	1744	1744	0
537	20250310	104700	4261972	1744	1744	1744	1744	0
538	20250310	104600	4261972	1744	1744	1744	1744	0
539	20250310	104500	4261972	1744	1744	1744	1744	0
540	20250310	104400	4261972	1744	1744	1744	1744	0
541	20250310	104300	4261972	1744	1744	1744	1744	0
542	20250310	104200	4261972	1744	1744	1744	1744	0
543	20250310	104100	4261972	1744	1744	1744	1744	0
544	20250310	104000	4261972	1744	1744	1744	1744	0
545	20250310	103900	4261972	1744	1744	1744	1744	0
546	20250310	103800	4261972	1744	1744	1744	1744	0
547	20250310	103700	4261972	1744	1744	1744	1744	0
548	20250310	103600	4261972	1744	1744	1744	1744	0
549	20250310	103500	4261972	1744	1744	1744	1744	0
550	20250310	103400	4261972	1744	1744	1744	1744	0
551	20250310	103300	4261972	1744	1744	1744	1744	0
552	20250310	103200	4261972	1744	1744	1744	1744	0
553	20250310	103100	4261972	1744	1744	1744	1744	0
554	20250310	103000	4261972	1744	1744	1744	1744	0
555	20250310	102900	4261972	1744	1744	1744	1744	0
556	20250310	102800	4261972	1744	1744	1744	1744	0
557	20250310	102700	4261972	1744	1744	1744	1744	0
558	20250310	102600	4261972	1744	1744	1744	1744	0
559	20250310	102500	4261972	1744	1744	1744	1744	0
560	20250310	102400	4261972	1744	1744	1744	1744	0
561	20250310	102300	4261972	1744	1744	1744	1744	0
562	20250310	102200	4261972	1744	1744	1744	1744	0
563	20250310	102100	4261972	1744	1744	1744	1744	0
564	20250310	102000	4261972	1744	1744	1744	1744	0
565	20250310	101900	4261972	1744	1744	1744	1744	0
566	20250310	101800	4261972	1744	1744	1744	1744	0
567	20250310	101700	4261972	1744	1744	1744	1744	0
568	20250310	101600	4261972	1744	1744	1744	1744	0
569	20250310	101500	4261972	1744	1744	1744	1744	0
570	20250310	101400	4261972	1744	1744	1744	1744	0
571	20250310	101300	4261972	1744	1744	1744	1744	0
572	20250310	101200	4261972	1744	1744	1744	1744	0
573	20250310	101100	4261972	1744	1744	1744	1744	0
574	20250310	101000	4261972	1744	1744	1744	1744	0
575	20250310	100900	4261972	1744	1744	1744	1744	5
576	20250310	100800	4253252	1746	1746	1746	1746	0
577	20250310	100700	4253252	1746	1746	1746	1746	0
578	20250310	100600	4253252	1746	1746	1746	1746	0
579	20250310	100500	4253252	1746	1746	1746	1746	0
580	20250310	100400	4253252	1746	1746	1746	1746	0
581	20250310	100300	4253252	1746	1746	1746	1746	0
582	20250310	100200	4253252	1746	1746	1746	1746	0
583	20250310	100100	4253252	1746	1746	1746	1746	0
584	20250310	100000	4253252	1746	1746	1746	1746	0
585	20250310	095900	4253252	1746	1746	1746	1746	0
586	20250310	095800	4253252	1746	1746	1746	1746	0
587	20250310	095700	4253252	1746	1746	1746	1746	0
588	20250310	095600	4253252	1746	1746	1746	1746	0
589	20250310	095500	4253252	1746	1746	1746	1746	0
590	20250310	095400	4253252	1746	1746	1746	1746	0
591	20250310	095300	4253252	1746	1746	1746	1746	0
592	20250310	095200	4253252	1746	1746	1746	1746	1
593	20250310	095100	4251506	1746	1746	1746	1746	0
594	20250310	095000	4251506	1746	1746	1746	1746	1
595	20250310	094900	4249760	1748	1748	1748	1748	0
596	20250310	094800	4249760	1748	1748	1748	1748	0
597	20250310	094700	4249760	1748	1748	1748	1748	0
598	20250310	094600	4249760	1748	1748	1748	1748	0
599	20250310	094500	4249760	1748	1748	1748	1748	0
600	20250310	094400	4249760	1748	1748	1748	1748	0
601	20250310	094300	4249760	1748	1748	1748	1748	0
602	20250310	094200	4249760	1748	1748	1748	1748	0
603	20250310	094100	4249760	1748	1748	1748	1748	0
604	20250310	094000	4249760	1748	1748	1748	1748	0
605	20250310	093900	4249760	1748	1748	1748	1748	0
606	20250310	093800	4249760	1748	1748	1748	1748	0
607	20250310	093700	4249760	1748	1748	1748	1748	0
608	20250310	093600	4249760	1748	1748	1748	1748	0
609	20250310	093500	4249760	1748	1748	1748	1748	1
610	20250310	093400	4248012	1750	1750	1750	1750	0
611	20250310	093300	4248012	1750	1750	1750	1750	0
612	20250310	093200	4248012	1750	1750	1750	1750	0
613	20250310	093100	4248012	1750	1750	1750	1750	0
614	20250310	093000	4248012	1750	1750	1750	1750	0
615	20250310	092900	4248012	1750	1748	1750	1748	60
616	20250310	092800	4143102	1684	1684	1684	1684	0
617	20250310	092700	4143102	1684	1684	1684	1684	999
618	20250310	092600	2460786	1754	1754	1754	1754	0
619	20250310	092500	2460786	1754	1754	1754	1754	0
620	20250310	092400	2460786	1754	1754	1754	1754	0
621	20250310	092300	2460786	1754	1754	1754	1754	0
622	20250310	092200	2460786	1754	1754	1754	1754	0
623	20250310	092100	2460786	1754	1754	1754	1754	0
624	20250310	092000	2460786	1754	1754	1754	1754	0
625	20250310	091900	2460786	1754	1754	1754	1754	0
626	20250310	091800	2460786	1754	1726	1754	1726	215
627	20250310	091700	2089136	1726	1725	1726	1725	20
628	20250310	091600	2054625	1677	1729	1729	1676	1058
629	20250310	091500	253901	1755	1755	1755	1755	0
630	20250310	091400	253901	1755	1755	1755	1755	0
631	20250310	091300	253901	1755	1755	1755	1755	0
632	20250310	091200	253901	1755	1755	1755	1755	0
633	20250310	091100	253901	1755	1755	1755	1755	0
634	20250310	091000	253901	1755	1739	1755	1739	43
635	20250310	090900	178739	1739	1739	1739	1739	40
636	20250310	090800	109179	1733	1733	1733	1733	0
637	20250310	090700	109179	1733	1733	1733	1733	0
638	20250310	090600	109179	1733	1733	1733	1733	0
639	20250310	090500	109179	1733	1733	1733	1733	0
640	20250310	090400	109179	1733	1733	1733	1733	0
641	20250310	090300	109179	1733	1733	1733	1733	0
642	20250310	090200	109179	1733	1733	1733	1733	0
643	20250310	090100	109179	1733	1733	1733	1733	0
644	20250310	090000	109179	1733	1733	1733	1733	63