KissMeData/031310/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	191500	50466528	1800	1800	1800	1800	991
3	20250305	191400	50466528	1800	1800	1800	1800	0
4	20250305	191300	50466528	1800	1800	1800	1800	0
5	20250305	191200	50466528	1800	1800	1800	1800	0
6	20250305	191100	50466528	1800	1800	1800	1800	0
7	20250305	191000	50466528	1800	1800	1800	1800	0
8	20250305	190900	50466528	1800	1800	1800	1800	0
9	20250305	190800	50466528	1800	1800	1800	1800	0
10	20250305	190700	50466528	1800	1800	1800	1800	0
11	20250305	190600	50466528	1800	1800	1800	1800	0
12	20250305	190500	50466528	1800	1800	1800	1800	0
13	20250305	190400	50466528	1800	1800	1800	1800	0
14	20250305	190300	50466528	1800	1800	1800	1800	0
15	20250305	190200	50466528	1800	1800	1800	1800	0
16	20250305	190100	50466528	1800	1800	1800	1800	0
17	20250305	190000	50466528	1800	1800	1800	1800	0
18	20250305	185900	50466528	1800	1800	1800	1800	0
19	20250305	185800	50466528	1800	1800	1800	1800	0
20	20250305	185700	50466528	1800	1800	1800	1800	0
21	20250305	185600	50466528	1800	1800	1800	1800	0
22	20250305	185500	50466528	1800	1800	1800	1800	0
23	20250305	185400	50466528	1800	1800	1800	1800	0
24	20250305	185300	50466528	1800	1800	1800	1800	0
25	20250305	185200	50466528	1800	1800	1800	1800	0
26	20250305	185100	50466528	1800	1800	1800	1800	0
27	20250305	185000	50466528	1800	1800	1800	1800	0
28	20250305	184900	50466528	1800	1800	1800	1800	0
29	20250305	184800	50466528	1800	1800	1800	1800	0
30	20250305	184700	50466528	1800	1800	1800	1800	0
31	20250305	184600	50466528	1800	1800	1800	1800	0
32	20250305	184500	50466528	1800	1800	1800	1800	991
33	20250305	184400	50466528	1800	1800	1800	1800	0
34	20250305	184300	50466528	1800	1800	1800	1800	0
35	20250305	184200	50466528	1800	1800	1800	1800	0
36	20250305	184100	50466528	1800	1800	1800	1800	0
37	20250305	184000	50466528	1800	1800	1800	1800	0
38	20250305	183900	50466528	1800	1800	1800	1800	0
39	20250305	183800	50466528	1800	1800	1800	1800	0
40	20250305	183700	50466528	1800	1800	1800	1800	0
41	20250305	183600	50466528	1800	1800	1800	1800	0
42	20250305	183500	50466528	1800	1800	1800	1800	0
43	20250305	183400	50466528	1800	1800	1800	1800	0
44	20250305	183300	50466528	1800	1800	1800	1800	0
45	20250305	183200	50466528	1800	1800	1800	1800	0
46	20250305	183100	50466528	1800	1800	1800	1800	0
47	20250305	183000	50466528	1800	1800	1800	1800	0
48	20250305	182900	50466528	1800	1800	1800	1800	0
49	20250305	182800	50466528	1800	1800	1800	1800	0
50	20250305	182700	50466528	1800	1800	1800	1800	0
51	20250305	182600	50466528	1800	1800	1800	1800	0
52	20250305	182500	50466528	1800	1800	1800	1800	0
53	20250305	182400	50466528	1800	1800	1800	1800	0
54	20250305	182300	50466528	1800	1800	1800	1800	0
55	20250305	182200	50466528	1800	1800	1800	1800	0
56	20250305	182100	50466528	1800	1800	1800	1800	0
57	20250305	182000	50466528	1800	1800	1800	1800	0
58	20250305	181900	50466528	1800	1800	1800	1800	0
59	20250305	181800	50466528	1800	1800	1800	1800	0
60	20250305	181700	50466528	1800	1800	1800	1800	0
61	20250305	181600	50466528	1800	1800	1800	1800	0
62	20250305	181500	50466528	1800	1800	1800	1800	991
63	20250305	181400	50466528	1800	1800	1800	1800	0
64	20250305	181300	50466528	1800	1800	1800	1800	0
65	20250305	181200	50466528	1800	1800	1800	1800	0
66	20250305	181100	50466528	1800	1800	1800	1800	0
67	20250305	181000	50466528	1800	1800	1800	1800	0
68	20250305	180900	50466528	1800	1800	1800	1800	0
69	20250305	180800	50466528	1800	1800	1800	1800	0
70	20250305	180700	50466528	1800	1800	1800	1800	0
71	20250305	180600	50466528	1800	1800	1800	1800	0
72	20250305	180500	50466528	1800	1800	1800	1800	0
73	20250305	180400	50466528	1800	1800	1800	1800	0
74	20250305	180300	50466528	1800	1800	1800	1800	0
75	20250305	180200	50466528	1800	1800	1800	1800	0
76	20250305	180100	50466528	1800	1800	1800	1800	0
77	20250305	180000	50466528	1800	1800	1800	1800	0
78	20250305	175900	50466528	1800	1800	1800	1800	0
79	20250305	175800	50466528	1800	1800	1800	1800	0
80	20250305	175700	50466528	1800	1800	1800	1800	0
81	20250305	175600	50466528	1800	1800	1800	1800	0
82	20250305	175500	50466528	1800	1800	1800	1800	0
83	20250305	175400	50466528	1800	1800	1800	1800	0
84	20250305	175300	50466528	1800	1800	1800	1800	0
85	20250305	175200	50466528	1800	1800	1800	1800	0
86	20250305	175100	50466528	1800	1800	1800	1800	0
87	20250305	175000	50466528	1800	1800	1800	1800	0
88	20250305	174900	50466528	1800	1800	1800	1800	0
89	20250305	174800	50466528	1800	1800	1800	1800	0
90	20250305	174700	50466528	1800	1800	1800	1800	0
91	20250305	174600	50466528	1800	1800	1800	1800	0
92	20250305	174500	50466528	1800	1800	1800	1800	991
93	20250305	174400	50466528	1800	1800	1800	1800	0
94	20250305	174300	50466528	1800	1800	1800	1800	0
95	20250305	174200	50466528	1800	1800	1800	1800	0
96	20250305	174100	50466528	1800	1800	1800	1800	0
97	20250305	174000	50466528	1800	1800	1800	1800	0
98	20250305	173900	50466528	1800	1800	1800	1800	0
99	20250305	173800	50466528	1800	1800	1800	1800	0
100	20250305	173700	50466528	1800	1800	1800	1800	0
101	20250305	173600	50466528	1800	1800	1800	1800	0
102	20250305	173500	50466528	1800	1800	1800	1800	0
103	20250305	173400	50466528	1800	1800	1800	1800	0
104	20250305	173300	50466528	1800	1800	1800	1800	0
105	20250305	173200	50466528	1800	1800	1800	1800	0
106	20250305	173100	50466528	1800	1800	1800	1800	0
107	20250305	173000	50466528	1800	1800	1800	1800	0
108	20250305	172900	50466528	1800	1800	1800	1800	0
109	20250305	172800	50466528	1800	1800	1800	1800	0
110	20250305	172700	50466528	1800	1800	1800	1800	0
111	20250305	172600	50466528	1800	1800	1800	1800	0
112	20250305	172500	50466528	1800	1800	1800	1800	0
113	20250305	172400	50466528	1800	1800	1800	1800	0
114	20250305	172300	50466528	1800	1800	1800	1800	0
115	20250305	172200	50466528	1800	1800	1800	1800	0
116	20250305	172100	50466528	1800	1800	1800	1800	0
117	20250305	172000	50466528	1800	1800	1800	1800	0
118	20250305	171900	50466528	1800	1800	1800	1800	0
119	20250305	171800	50466528	1800	1800	1800	1800	0
120	20250305	171700	50466528	1800	1800	1800	1800	0
121	20250305	171600	50466528	1800	1800	1800	1800	0
122	20250305	171500	50466528	1800	1800	1800	1800	991
123	20250305	171400	50466528	1800	1800	1800	1800	0
124	20250305	171300	50466528	1800	1800	1800	1800	0
125	20250305	171200	50466528	1800	1800	1800	1800	0
126	20250305	171100	50466528	1800	1800	1800	1800	0
127	20250305	171000	50466528	1800	1800	1800	1800	0
128	20250305	170900	50466528	1800	1800	1800	1800	0
129	20250305	170800	50466528	1800	1800	1800	1800	0
130	20250305	170700	50466528	1800	1800	1800	1800	0
131	20250305	170600	50466528	1800	1800	1800	1800	0
132	20250305	170500	50466528	1800	1800	1800	1800	0
133	20250305	170400	50466528	1800	1800	1800	1800	0
134	20250305	170300	50466528	1800	1800	1800	1800	0
135	20250305	170200	50466528	1800	1800	1800	1800	0
136	20250305	170100	50466528	1800	1800	1800	1800	0
137	20250305	170000	50466528	1800	1800	1800	1800	0
138	20250305	165900	50466528	1800	1800	1800	1800	0
139	20250305	165800	50466528	1800	1800	1800	1800	0
140	20250305	165700	50466528	1800	1800	1800	1800	0
141	20250305	165600	50466528	1800	1800	1800	1800	0
142	20250305	165500	50466528	1800	1800	1800	1800	0
143	20250305	165400	50466528	1800	1800	1800	1800	0
144	20250305	165300	50466528	1800	1800	1800	1800	0
145	20250305	165200	50466528	1800	1800	1800	1800	0
146	20250305	165100	50466528	1800	1800	1800	1800	0
147	20250305	165000	50466528	1800	1800	1800	1800	0
148	20250305	164900	50466528	1800	1800	1800	1800	0
149	20250305	164800	50466528	1800	1800	1800	1800	0
150	20250305	164700	50466528	1800	1800	1800	1800	0
151	20250305	164600	50466528	1800	1800	1800	1800	0
152	20250305	164500	50466528	1800	1800	1800	1800	991
153	20250305	164400	50466528	1800	1800	1800	1800	0
154	20250305	164300	50466528	1800	1800	1800	1800	0
155	20250305	164200	50466528	1800	1800	1800	1800	0
156	20250305	164100	50466528	1800	1800	1800	1800	0
157	20250305	164000	50466528	1800	1800	1800	1800	0
158	20250305	163900	50466528	1800	1800	1800	1800	0
159	20250305	163800	50466528	1800	1800	1800	1800	0
160	20250305	163700	50466528	1800	1800	1800	1800	0
161	20250305	163600	50466528	1800	1800	1800	1800	0
162	20250305	163500	50466528	1800	1800	1800	1800	0
163	20250305	163400	50466528	1800	1800	1800	1800	0
164	20250305	163300	50466528	1800	1800	1800	1800	0
165	20250305	163200	50466528	1800	1800	1800	1800	0
166	20250305	163100	50466528	1800	1800	1800	1800	0
167	20250305	163000	50466528	1800	1800	1800	1800	0
168	20250305	162900	50466528	1800	1800	1800	1800	0
169	20250305	162800	50466528	1800	1800	1800	1800	0
170	20250305	162700	50466528	1800	1800	1800	1800	0
171	20250305	162600	50466528	1800	1800	1800	1800	0
172	20250305	162500	50466528	1800	1800	1800	1800	0
173	20250305	162400	50466528	1800	1800	1800	1800	0
174	20250305	162300	50466528	1800	1800	1800	1800	0
175	20250305	162200	50466528	1800	1800	1800	1800	0
176	20250305	162100	50466528	1800	1800	1800	1800	0
177	20250305	162000	50466528	1800	1800	1800	1800	0
178	20250305	161900	50466528	1800	1800	1800	1800	0
179	20250305	161800	50466528	1800	1800	1800	1800	0
180	20250305	161700	50466528	1800	1800	1800	1800	0
181	20250305	161600	50466528	1800	1800	1800	1800	0
182	20250305	161500	50466528	1800	1800	1800	1800	991
183	20250305	161400	50466528	1800	1800	1800	1800	0
184	20250305	161300	50466528	1800	1800	1800	1800	0
185	20250305	161200	50466528	1800	1800	1800	1800	0
186	20250305	161100	50466528	1800	1800	1800	1800	0
187	20250305	161000	50466528	1800	1800	1800	1800	0
188	20250305	160900	50466528	1800	1800	1800	1800	0
189	20250305	160800	50466528	1800	1800	1800	1800	0
190	20250305	160700	50466528	1800	1800	1800	1800	0
191	20250305	160600	50466528	1800	1800	1800	1800	0
192	20250305	160500	50466528	1800	1800	1800	1800	0
193	20250305	160400	50466528	1800	1800	1800	1800	0
194	20250305	160300	50466528	1800	1800	1800	1800	0
195	20250305	160200	50466528	1800	1800	1800	1800	0
196	20250305	160100	50466528	1800	1800	1800	1800	0
197	20250305	160000	50466528	1800	1800	1800	1800	0
198	20250305	155900	50466528	1800	1800	1800	1800	0
199	20250305	155800	50466528	1800	1800	1800	1800	0
200	20250305	155700	50466528	1800	1800	1800	1800	0
201	20250305	155600	50466528	1800	1800	1800	1800	0
202	20250305	155500	50466528	1800	1800	1800	1800	0
203	20250305	155400	50466528	1800	1800	1800	1800	0
204	20250305	155300	50466528	1800	1800	1800	1800	0
205	20250305	155200	50466528	1800	1800	1800	1800	0
206	20250305	155100	50466528	1800	1800	1800	1800	0
207	20250305	155000	50466528	1800	1800	1800	1800	0
208	20250305	154900	50466528	1800	1800	1800	1800	0
209	20250305	154800	50466528	1800	1800	1800	1800	0
210	20250305	154700	50466528	1800	1800	1800	1800	0
211	20250305	154600	50466528	1800	1800	1800	1800	0
212	20250305	154500	50466528	1800	1800	1800	1800	991
213	20250305	154400	50466528	1800	1800	1800	1800	0
214	20250305	154300	50466528	1800	1800	1800	1800	0
215	20250305	154200	50466528	1800	1800	1800	1800	0
216	20250305	154100	50466528	1800	1800	1800	1800	0
217	20250305	154000	50466528	1800	1800	1800	1800	0
218	20250305	153900	50466528	1800	1800	1800	1800	0
219	20250305	153800	50466528	1800	1800	1800	1800	0
220	20250305	153700	50466528	1800	1800	1800	1800	0
221	20250305	153600	50466528	1800	1800	1800	1800	0
222	20250305	153500	50466528	1800	1800	1800	1800	0
223	20250305	153400	50466528	1800	1800	1800	1800	0
224	20250305	153300	50466528	1800	1800	1800	1800	0
225	20250305	153200	50466528	1800	1800	1800	1800	0
226	20250305	153100	50466528	1800	1800	1800	1800	0
227	20250305	153000	50466528	1800	1800	1800	1800	991
228	20250305	152900	48682728	1818	1818	1818	1818	0
229	20250305	152800	48682728	1818	1818	1818	1818	0
230	20250305	152700	48682728	1818	1818	1818	1818	0
231	20250305	152600	48682728	1818	1818	1818	1818	0
232	20250305	152500	48682728	1818	1818	1818	1818	0
233	20250305	152400	48682728	1818	1818	1818	1818	0
234	20250305	152300	48682728	1818	1818	1818	1818	0
235	20250305	152200	48682728	1818	1818	1818	1818	0
236	20250305	152100	48682728	1818	1818	1818	1818	0
237	20250305	152000	48682728	1818	1818	1818	1818	0
238	20250305	151900	48682728	1818	1818	1818	1818	0
239	20250305	151800	48682728	1818	1818	1818	1818	0
240	20250305	151700	48682728	1818	1818	1818	1818	0
241	20250305	151600	48682728	1818	1818	1818	1818	0
242	20250305	151500	48682728	1818	1818	1818	1818	0
243	20250305	151400	48682728	1818	1818	1818	1818	48
244	20250305	151300	48595464	1815	1815	1815	1815	0
245	20250305	151200	48595464	1815	1815	1815	1815	0
246	20250305	151100	48595464	1815	1815	1815	1815	0
247	20250305	151000	48595464	1815	1815	1815	1815	0
248	20250305	150900	48595464	1815	1815	1815	1815	0
249	20250305	150800	48595464	1815	1818	1818	1815	33
250	20250305	150700	48535517	1818	1818	1818	1818	0
251	20250305	150600	48535517	1818	1818	1818	1818	0
252	20250305	150500	48535517	1818	1818	1818	1818	0
253	20250305	150400	48535517	1818	1818	1818	1818	0
254	20250305	150300	48535517	1818	1818	1818	1818	8
255	20250305	150200	48520973	1816	1817	1817	1816	100
256	20250305	150100	48339326	1818	1818	1818	1818	0
257	20250305	150000	48339326	1818	1818	1818	1818	69
258	20250305	145900	48213884	1818	1818	1818	1818	0
259	20250305	145800	48213884	1818	1818	1818	1818	142
260	20250305	145700	47955728	1818	1818	1818	1818	0
261	20250305	145600	47955728	1818	1818	1818	1818	69
262	20250305	145500	47830286	1817	1817	1817	1817	1
263	20250305	145400	47828469	1818	1818	1818	1818	0
264	20250305	145300	47828469	1818	1818	1818	1818	0
265	20250305	145200	47828469	1818	1818	1818	1818	0
266	20250305	145100	47828469	1818	1818	1818	1818	0
267	20250305	145000	47828469	1818	1818	1818	1818	1
268	20250305	144900	47826651	1815	1816	1816	1815	140
269	20250305	144800	47572537	1817	1817	1817	1817	15
270	20250305	144700	47545282	1817	1817	1817	1817	1
271	20250305	144600	47543465	1817	1819	1819	1817	100
272	20250305	144500	47361622	1818	1818	1818	1818	0
273	20250305	144400	47361622	1818	1818	1818	1818	0
274	20250305	144300	47361622	1818	1818	1818	1818	0
275	20250305	144200	47361622	1818	1818	1818	1818	69
276	20250305	144100	47236180	1818	1818	1818	1818	0
277	20250305	144000	47236180	1818	1818	1818	1818	0
278	20250305	143900	47236180	1818	1818	1818	1818	69
279	20250305	143800	47110738	1819	1819	1819	1819	0
280	20250305	143700	47110738	1819	1819	1819	1819	0
281	20250305	143600	47110738	1819	1819	1819	1819	49
282	20250305	143500	47021607	1818	1818	1818	1818	70
283	20250305	143400	46894347	1819	1819	1819	1819	0
284	20250305	143300	46894347	1819	1819	1819	1819	0
285	20250305	143200	46894347	1819	1818	1819	1818	79
286	20250305	143100	46750715	1817	1817	1817	1817	0
287	20250305	143000	46750715	1817	1817	1817	1817	5
288	20250305	142900	46741630	1818	1818	1818	1818	69
289	20250305	142800	46616188	1818	1818	1818	1818	0
290	20250305	142700	46616188	1818	1818	1818	1818	2
291	20250305	142600	46612552	1818	1818	1818	1818	0
292	20250305	142500	46612552	1818	1818	1818	1818	69
293	20250305	142400	46487110	1818	1818	1818	1818	0
294	20250305	142300	46487110	1818	1818	1818	1818	0
295	20250305	142200	46487110	1818	1818	1818	1818	141
296	20250305	142100	46230772	1818	1818	1818	1818	0
297	20250305	142000	46230772	1818	1818	1818	1818	0
298	20250305	141900	46230772	1818	1818	1818	1818	0
299	20250305	141800	46230772	1818	1818	1818	1818	69
300	20250305	141700	46105330	1819	1819	1819	1819	49
301	20250305	141600	46016199	1818	1818	1818	1818	0
302	20250305	141500	46016199	1818	1818	1818	1818	69
303	20250305	141400	45890757	1819	1819	1819	1819	29
304	20250305	141300	45838006	1819	1819	1819	1819	500
305	20250305	141200	44928506	1818	1818	1818	1818	12
306	20250305	141100	44906690	1818	1818	1818	1818	69
307	20250305	141000	44781248	1818	1818	1818	1818	0
308	20250305	140900	44781248	1818	1818	1818	1818	0
309	20250305	140800	44781248	1818	1818	1818	1818	0
310	20250305	140700	44781248	1818	1819	1819	1818	100
311	20250305	140600	44599379	1818	1818	1818	1818	50
312	20250305	140500	44508479	1819	1819	1819	1819	0
313	20250305	140400	44508479	1819	1819	1819	1819	69
314	20250305	140300	44382968	1819	1819	1819	1819	12
315	20250305	140200	44361140	1819	1819	1819	1819	7
316	20250305	140100	44348407	1819	1819	1819	1819	0
317	20250305	140000	44348407	1819	1819	1819	1819	69
318	20250305	135900	44222896	1819	1819	1819	1819	0
319	20250305	135800	44222896	1819	1819	1819	1819	49
320	20250305	135700	44133765	1819	1819	1819	1819	69
321	20250305	135600	44008254	1819	1819	1819	1819	0
322	20250305	135500	44008254	1819	1819	1819	1819	0
323	20250305	135400	44008254	1819	1819	1819	1819	12
324	20250305	135300	43986426	1819	1819	1819	1819	69
325	20250305	135200	43860915	1819	1819	1819	1819	0
326	20250305	135100	43860915	1819	1819	1819	1819	0
327	20250305	135000	43860915	1819	1819	1819	1819	69
328	20250305	134900	43735404	1819	1819	1819	1819	14
329	20250305	134800	43709938	1819	1819	1819	1819	0
330	20250305	134700	43709938	1819	1819	1819	1819	0
331	20250305	134600	43709938	1819	1819	1819	1819	69
332	20250305	134500	43584427	1819	1819	1819	1819	0
333	20250305	134400	43584427	1819	1819	1819	1819	12
334	20250305	134300	43562599	1819	1819	1819	1819	69
335	20250305	134200	43437088	1819	1819	1819	1819	0
336	20250305	134100	43437088	1819	1819	1819	1819	0
337	20250305	134000	43437088	1819	1819	1819	1819	55
338	20250305	133900	43337043	1819	1819	1819	1819	118
339	20250305	133800	43122401	1819	1819	1819	1819	0
340	20250305	133700	43122401	1819	1819	1819	1819	0
341	20250305	133600	43122401	1819	1819	1819	1819	75
342	20250305	133500	42985976	1818	1818	1818	1818	0
343	20250305	133400	42985976	1818	1818	1818	1818	0
344	20250305	133300	42985976	1818	1818	1818	1818	0
345	20250305	133200	42985976	1818	1818	1818	1818	0
346	20250305	133100	42985976	1818	1818	1818	1818	0
347	20250305	133000	42985976	1818	1818	1818	1818	0
348	20250305	132900	42985976	1818	1818	1818	1818	69
349	20250305	132800	42860534	1818	1818	1818	1818	0
350	20250305	132700	42860534	1818	1818	1818	1818	0
351	20250305	132600	42860534	1818	1818	1818	1818	12
352	20250305	132500	42838718	1818	1818	1818	1818	70
353	20250305	132400	42711458	1817	1817	1817	1817	0
354	20250305	132300	42711458	1817	1817	1817	1817	0
355	20250305	132200	42711458	1817	1817	1817	1817	46
356	20250305	132100	42627876	1816	1816	1816	1816	16
357	20250305	132000	42598820	1816	1816	1816	1816	49
358	20250305	131900	42509836	1816	1816	1816	1816	0
359	20250305	131800	42509836	1816	1816	1816	1816	69
360	20250305	131700	42384532	1816	1816	1816	1816	12
361	20250305	131600	42362740	1816	1816	1816	1816	0
362	20250305	131500	42362740	1816	1816	1816	1816	69
363	20250305	131400	42237436	1816	1816	1816	1816	0
364	20250305	131300	42237436	1816	1816	1816	1816	0
365	20250305	131200	42237436	1816	1816	1816	1816	0
366	20250305	131100	42237436	1816	1816	1816	1816	69
367	20250305	131000	42112132	1816	1816	1816	1816	0
368	20250305	130900	42112132	1816	1816	1816	1816	1000
369	20250305	130800	40296132	1816	1816	1816	1816	181
370	20250305	130700	39967436	1816	1816	1816	1816	0
371	20250305	130600	39967436	1816	1816	1816	1816	0
372	20250305	130500	39967436	1816	1816	1816	1816	112
373	20250305	130400	39764044	1816	1816	1816	1816	80
374	20250305	130300	39618764	1815	1815	1815	1815	0
375	20250305	130200	39618764	1815	1815	1815	1815	0
376	20250305	130100	39618764	1815	1815	1815	1815	49
377	20250305	130000	39529829	1815	1815	1815	1815	64
378	20250305	125900	39413669	1815	1815	1815	1815	0
379	20250305	125800	39413669	1815	1815	1815	1815	0
380	20250305	125700	39413669	1815	1815	1815	1815	18
381	20250305	125600	39380999	1815	1815	1815	1815	82
382	20250305	125500	39232169	1816	1816	1816	1816	0
383	20250305	125400	39232169	1816	1816	1816	1816	69
384	20250305	125300	39106865	1816	1816	1816	1816	0
385	20250305	125200	39106865	1816	1816	1816	1816	0
386	20250305	125100	39106865	1816	1816	1816	1816	0
387	20250305	125000	39106865	1816	1816	1816	1816	69
388	20250305	124900	38981561	1815	1815	1815	1815	0
389	20250305	124800	38981561	1815	1815	1815	1815	0
390	20250305	124700	38981561	1815	1815	1815	1815	0
391	20250305	124600	38981561	1815	1815	1815	1815	69
392	20250305	124500	38856326	1817	1817	1817	1817	0
393	20250305	124400	38856326	1817	1817	1817	1817	0
394	20250305	124300	38856326	1817	1817	1817	1817	0
395	20250305	124200	38856326	1817	1815	1817	1815	4462
396	20250305	124100	30753632	1815	1815	1815	1815	0
397	20250305	124000	30753632	1815	1815	1815	1815	70
398	20250305	123900	30626582	1814	1814	1814	1814	0
399	20250305	123800	30626582	1814	1814	1814	1814	0
400	20250305	123700	30626582	1814	1814	1814	1814	69
401	20250305	123600	30501416	1812	1812	1812	1812	0
402	20250305	123500	30501416	1812	1812	1812	1812	0
403	20250305	123400	30501416	1812	1812	1812	1812	0
404	20250305	123300	30501416	1812	1812	1812	1812	0
405	20250305	123200	30501416	1812	1812	1812	1812	0
406	20250305	123100	30501416	1812	1812	1812	1812	0
407	20250305	123000	30501416	1812	1812	1812	1812	1
408	20250305	122900	30499604	1813	1813	1813	1813	0
409	20250305	122800	30499604	1813	1813	1813	1813	0
410	20250305	122700	30499604	1813	1813	1813	1813	0
411	20250305	122600	30499604	1813	1813	1813	1813	0
412	20250305	122500	30499604	1813	1813	1813	1813	0
413	20250305	122400	30499604	1813	1813	1813	1813	0
414	20250305	122300	30499604	1813	1813	1813	1813	50
415	20250305	122200	30408954	1805	1805	1805	1805	0
416	20250305	122100	30408954	1805	1813	1813	1805	983
417	20250305	122000	28632353	1814	1814	1814	1814	0
418	20250305	121900	28632353	1814	1814	1814	1814	69
419	20250305	121800	28507187	1814	1814	1814	1814	0
420	20250305	121700	28507187	1814	1815	1815	1814	86
421	20250305	121600	28351166	1816	1816	1816	1816	69
422	20250305	121500	28225862	1816	1816	1816	1816	0
423	20250305	121400	28225862	1816	1816	1816	1816	0
424	20250305	121300	28225862	1816	1816	1816	1816	0
425	20250305	121200	28225862	1816	1816	1816	1816	69
426	20250305	121100	28100558	1815	1815	1815	1815	0
427	20250305	121000	28100558	1815	1815	1815	1815	25
428	20250305	120900	28055183	1815	1815	1815	1815	69
429	20250305	120800	27929948	1815	1815	1815	1815	0
430	20250305	120700	27929948	1815	1815	1815	1815	0
431	20250305	120600	27929948	1815	1815	1815	1815	0
432	20250305	120500	27929948	1815	1815	1815	1815	0
433	20250305	120400	27929948	1815	1815	1815	1815	49
434	20250305	120300	27841013	1813	1813	1813	1813	0
435	20250305	120200	27841013	1813	1813	1813	1813	0
436	20250305	120100	27841013	1813	1813	1813	1813	0
437	20250305	120000	27841013	1813	1814	1814	1813	112
438	20250305	115900	27637887	1815	1815	1815	1815	0
439	20250305	115800	27637887	1815	1815	1815	1815	89
440	20250305	115700	27476352	1815	1815	1815	1815	0
441	20250305	115600	27476352	1815	1815	1815	1815	0
442	20250305	115500	27476352	1815	1815	1815	1815	69
443	20250305	115400	27351117	1813	1813	1813	1813	0
444	20250305	115300	27351117	1813	1813	1813	1813	0
445	20250305	115200	27351117	1813	1813	1813	1813	0
446	20250305	115100	27351117	1813	1813	1813	1813	0
447	20250305	115000	27351117	1813	1813	1813	1813	0
448	20250305	114900	27351117	1813	1813	1813	1813	0
449	20250305	114800	27351117	1813	1813	1813	1813	39
450	20250305	114700	27280410	1813	1813	1813	1813	0
451	20250305	114600	27280410	1813	1813	1813	1813	0
452	20250305	114500	27280410	1813	1813	1813	1813	49
453	20250305	114400	27191573	1813	1813	1813	1813	12
454	20250305	114300	27169817	1813	1813	1813	1813	120
455	20250305	114200	26952257	1812	1812	1812	1812	68
456	20250305	114100	26829041	1813	1813	1813	1813	69
457	20250305	114000	26703944	1813	1813	1813	1813	0
458	20250305	113900	26703944	1813	1813	1813	1813	0
459	20250305	113800	26703944	1813	1813	1813	1813	0
460	20250305	113700	26703944	1813	1812	1813	1812	79
461	20250305	113600	26560727	1812	1812	1812	1812	0
462	20250305	113500	26560727	1812	1814	1814	1812	145
463	20250305	113400	26297776	1813	1813	1813	1813	3
464	20250305	113300	26292337	1813	1813	1813	1813	0
465	20250305	113200	26292337	1813	1813	1813	1813	0
466	20250305	113100	26292337	1813	1813	1813	1813	0
467	20250305	113000	26292337	1813	1813	1813	1813	70
468	20250305	112900	26165427	1813	1813	1813	1813	0
469	20250305	112800	26165427	1813	1813	1813	1813	0
470	20250305	112700	26165427	1813	1813	1813	1813	159
471	20250305	112600	25877160	1814	1814	1814	1814	61
472	20250305	112500	25766506	1814	1814	1814	1814	0
473	20250305	112400	25766506	1814	1814	1814	1814	69
474	20250305	112300	25641340	1815	1816	1816	1815	138
475	20250305	112200	25390801	1817	1817	1817	1817	0
476	20250305	112100	25390801	1817	1817	1817	1817	0
477	20250305	112000	25390801	1817	1817	1817	1817	0
478	20250305	111900	25390801	1817	1817	1817	1817	0
479	20250305	111800	25390801	1817	1817	1817	1817	0
480	20250305	111700	25390801	1817	1817	1817	1817	12
481	20250305	111600	25368997	1817	1817	1817	1817	0
482	20250305	111500	25368997	1817	1817	1817	1817	0
483	20250305	111400	25368997	1817	1817	1817	1817	0
484	20250305	111300	25368997	1817	1817	1817	1817	0
485	20250305	111200	25368997	1817	1817	1817	1817	0
486	20250305	111100	25368997	1817	1817	1817	1817	32
487	20250305	111000	25310853	1817	1817	1817	1817	0
488	20250305	110900	25310853	1817	1817	1817	1817	0
489	20250305	110800	25310853	1817	1817	1817	1817	12
490	20250305	110700	25289049	1817	1817	1817	1817	49
491	20250305	110600	25200016	1817	1817	1817	1817	0
492	20250305	110500	25200016	1817	1817	1817	1817	0
493	20250305	110400	25200016	1817	1817	1817	1817	1
494	20250305	110300	25198199	1809	1809	1809	1809	0
495	20250305	110200	25198199	1809	1809	1809	1809	99
496	20250305	110100	25019108	1815	1815	1815	1815	1826
497	20250305	110000	21704918	1816	1816	1816	1816	404
498	20250305	105900	20971254	1816	1816	1816	1816	0
499	20250305	105800	20971254	1816	1816	1816	1816	12
500	20250305	105700	20949462	1816	1816	1816	1816	19
501	20250305	105600	20914958	1816	1816	1816	1816	50
502	20250305	105500	20824158	1816	1816	1816	1816	0
503	20250305	105400	20824158	1816	1816	1816	1816	0
504	20250305	105300	20824158	1816	1816	1816	1816	0
505	20250305	105200	20824158	1816	1816	1816	1816	69
506	20250305	105100	20698854	1816	1816	1816	1816	0
507	20250305	105000	20698854	1816	1816	1816	1816	111
508	20250305	104900	20497278	1815	1809	1815	1809	1544
509	20250305	104800	17696754	1809	1809	1809	1809	49
510	20250305	104700	17608113	1809	1809	1809	1809	69
511	20250305	104600	17483292	1808	1808	1808	1808	0
512	20250305	104500	17483292	1808	1808	1808	1808	0
513	20250305	104400	17483292	1808	1808	1808	1808	0
514	20250305	104300	17483292	1808	1808	1808	1808	0
515	20250305	104200	17483292	1808	1808	1808	1808	6
516	20250305	104100	17472444	1808	1808	1808	1808	10
517	20250305	104000	17454364	1808	1808	1808	1808	12
518	20250305	103900	17432668	1808	1808	1808	1808	4
519	20250305	103800	17425436	1807	1807	1807	1807	0
520	20250305	103700	17425436	1807	1807	1807	1807	0
521	20250305	103600	17425436	1807	1807	1807	1807	0
522	20250305	103500	17425436	1807	1807	1807	1807	0
523	20250305	103400	17425436	1807	1807	1807	1807	11
524	20250305	103300	17405559	1807	1806	1807	1806	170
525	20250305	103200	17098439	1807	1807	1807	1807	0
526	20250305	103100	17098439	1807	1810	1810	1807	182
527	20250305	103000	16769313	1810	1810	1810	1810	0
528	20250305	102900	16769313	1810	1810	1810	1810	49
529	20250305	102800	16680623	1810	1810	1810	1810	69
530	20250305	102700	16555733	1809	1809	1809	1809	0
531	20250305	102600	16555733	1809	1809	1809	1809	0
532	20250305	102500	16555733	1809	1809	1809	1809	0
533	20250305	102400	16555733	1809	1809	1809	1809	0
534	20250305	102300	16555733	1809	1809	1809	1809	0
535	20250305	102200	16555733	1809	1809	1809	1809	0
536	20250305	102100	16555733	1809	1808	1809	1808	628
537	20250305	102000	15419746	1808	1808	1808	1808	0
538	20250305	101900	15419746	1808	1808	1808	1808	0
539	20250305	101800	15419746	1808	1808	1808	1808	0
540	20250305	101700	15419746	1808	1808	1808	1808	69
541	20250305	101600	15294994	1808	1808	1808	1808	0
542	20250305	101500	15294994	1808	1808	1808	1808	0
543	20250305	101400	15294994	1808	1808	1808	1808	69
544	20250305	101300	15170242	1807	1807	1807	1807	0
545	20250305	101200	15170242	1807	1807	1807	1807	0
546	20250305	101100	15170242	1807	1807	1807	1807	0
547	20250305	101000	15170242	1807	1807	1807	1807	115
548	20250305	100900	14962437	1805	1805	1805	1805	0
549	20250305	100800	14962437	1805	1805	1805	1805	0
550	20250305	100700	14962437	1805	1805	1805	1805	0
551	20250305	100600	14962437	1805	1805	1805	1805	0
552	20250305	100500	14962437	1805	1805	1805	1805	0
553	20250305	100400	14962437	1805	1805	1805	1805	69
554	20250305	100300	14837892	1805	1805	1805	1805	19
555	20250305	100200	14803597	1806	1806	1806	1806	69
556	20250305	100100	14678983	1807	1807	1807	1807	1
557	20250305	100000	14677176	1805	1805	1805	1805	0
558	20250305	095900	14677176	1805	1805	1805	1805	0
559	20250305	095800	14677176	1805	1805	1805	1805	50
560	20250305	095700	14586926	1804	1804	1804	1804	0
561	20250305	095600	14586926	1804	1804	1804	1804	0
562	20250305	095500	14586926	1804	1804	1804	1804	0
563	20250305	095400	14586926	1804	1807	1807	1804	160
564	20250305	095300	14297947	1807	1807	1807	1807	0
565	20250305	095200	14297947	1807	1807	1807	1807	0
566	20250305	095100	14297947	1807	1800	1807	1800	1049
567	20250305	095000	12409404	1806	1806	1806	1806	0
568	20250305	094900	12409404	1806	1806	1806	1806	0
569	20250305	094800	12409404	1806	1807	1807	1806	72
570	20250305	094700	12279302	1808	1808	1808	1808	0
571	20250305	094600	12279302	1808	1808	1808	1808	0
572	20250305	094500	12279302	1808	1808	1808	1808	1
573	20250305	094400	12277494	1808	1806	1808	1806	1130
574	20250305	094300	10235097	1806	1806	1806	1806	0
575	20250305	094200	10235097	1806	1806	1806	1806	0
576	20250305	094100	10235097	1806	1806	1806	1806	2
577	20250305	094000	10231485	1797	1797	1797	1797	0
578	20250305	093900	10231485	1797	1797	1797	1797	0
579	20250305	093800	10231485	1797	1805	1806	1797	592
580	20250305	093700	9162701	1806	1806	1806	1806	78
581	20250305	093600	9021833	1806	1806	1806	1806	0
582	20250305	093500	9021833	1806	1805	1806	1804	1355
583	20250305	093400	6575876	1805	1805	1805	1805	0
584	20250305	093300	6575876	1805	1805	1805	1805	1
585	20250305	093200	6574071	1805	1805	1805	1805	69
586	20250305	093100	6449526	1804	1804	1804	1804	0
587	20250305	093000	6449526	1804	1804	1804	1804	37
588	20250305	092900	6382778	1804	1804	1804	1804	0
589	20250305	092800	6382778	1804	1804	1804	1804	2
590	20250305	092700	6379170	1805	1805	1805	1805	0
591	20250305	092600	6379170	1805	1800	1805	1800	2842
592	20250305	092500	1254691	1800	1800	1800	1800	0
593	20250305	092400	1254691	1800	1800	1800	1800	0
594	20250305	092300	1254691	1800	1800	1800	1800	0
595	20250305	092200	1254691	1800	1799	1800	1799	269
596	20250305	092100	770537	1800	1800	1800	1800	0
597	20250305	092000	770537	1800	1800	1800	1800	0
598	20250305	091900	770537	1800	1800	1800	1800	0
599	20250305	091800	770537	1800	1800	1800	1800	0
600	20250305	091700	770537	1800	1800	1800	1800	13
601	20250305	091600	747137	1800	1800	1800	1800	1
602	20250305	091500	745337	1801	1801	1801	1801	0
603	20250305	091400	745337	1801	1800	1801	1800	111
604	20250305	091300	545526	1801	1801	1801	1801	0
605	20250305	091200	545526	1801	1801	1801	1801	0
606	20250305	091100	545526	1801	1801	1801	1801	0
607	20250305	091000	545526	1801	1800	1801	1800	130
608	20250305	090900	311496	1801	1801	1801	1801	0
609	20250305	090800	311496	1801	1801	1801	1801	0
610	20250305	090700	311496	1801	1801	1801	1801	0
611	20250305	090600	311496	1801	1801	1801	1801	0
612	20250305	090500	311496	1801	1801	1801	1801	0
613	20250305	090400	311496	1801	1801	1801	1801	0
614	20250305	090300	311496	1801	1801	1801	1801	0
615	20250305	090200	311496	1801	1801	1801	1801	7
616	20250305	090100	298889	1803	1803	1803	1803	3
617	20250305	090000	293480	1802	1800	1802	1800	163