KissMeData/088790/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	200500	30629654	1820	1820	1820	1820	114
3	20250305	200400	30629654	1820	1820	1820	1820	0
4	20250305	200300	30629654	1820	1820	1820	1820	0
5	20250305	200200	30629654	1820	1820	1820	1820	0
6	20250305	200100	30629654	1820	1820	1820	1820	0
7	20250305	200000	30629654	1820	1820	1820	1820	0
8	20250305	195900	30629654	1820	1820	1820	1820	0
9	20250305	195800	30629654	1820	1820	1820	1820	0
10	20250305	195700	30629654	1820	1820	1820	1820	0
11	20250305	195600	30629654	1820	1820	1820	1820	0
12	20250305	195500	30629654	1820	1820	1820	1820	0
13	20250305	195400	30629654	1820	1820	1820	1820	0
14	20250305	195300	30629654	1820	1820	1820	1820	0
15	20250305	195200	30629654	1820	1820	1820	1820	0
16	20250305	195100	30629654	1820	1820	1820	1820	0
17	20250305	195000	30629654	1820	1820	1820	1820	0
18	20250305	194900	30629654	1820	1820	1820	1820	0
19	20250305	194800	30629654	1820	1820	1820	1820	0
20	20250305	194700	30629654	1820	1820	1820	1820	0
21	20250305	194600	30629654	1820	1820	1820	1820	0
22	20250305	194500	30629654	1820	1820	1820	1820	0
23	20250305	194400	30629654	1820	1820	1820	1820	0
24	20250305	194300	30629654	1820	1820	1820	1820	0
25	20250305	194200	30629654	1820	1820	1820	1820	0
26	20250305	194100	30629654	1820	1820	1820	1820	0
27	20250305	194000	30629654	1820	1820	1820	1820	0
28	20250305	193900	30629654	1820	1820	1820	1820	0
29	20250305	193800	30629654	1820	1820	1820	1820	0
30	20250305	193700	30629654	1820	1820	1820	1820	0
31	20250305	193600	30629654	1820	1820	1820	1820	0
32	20250305	193500	30629654	1820	1820	1820	1820	114
33	20250305	193400	30629654	1820	1820	1820	1820	0
34	20250305	193300	30629654	1820	1820	1820	1820	0
35	20250305	193200	30629654	1820	1820	1820	1820	0
36	20250305	193100	30629654	1820	1820	1820	1820	0
37	20250305	193000	30629654	1820	1820	1820	1820	0
38	20250305	192900	30629654	1820	1820	1820	1820	0
39	20250305	192800	30629654	1820	1820	1820	1820	0
40	20250305	192700	30629654	1820	1820	1820	1820	0
41	20250305	192600	30629654	1820	1820	1820	1820	0
42	20250305	192500	30629654	1820	1820	1820	1820	0
43	20250305	192400	30629654	1820	1820	1820	1820	0
44	20250305	192300	30629654	1820	1820	1820	1820	0
45	20250305	192200	30629654	1820	1820	1820	1820	0
46	20250305	192100	30629654	1820	1820	1820	1820	0
47	20250305	192000	30629654	1820	1820	1820	1820	0
48	20250305	191900	30629654	1820	1820	1820	1820	0
49	20250305	191800	30629654	1820	1820	1820	1820	0
50	20250305	191700	30629654	1820	1820	1820	1820	0
51	20250305	191600	30629654	1820	1820	1820	1820	0
52	20250305	191500	30629654	1820	1820	1820	1820	0
53	20250305	191400	30629654	1820	1820	1820	1820	0
54	20250305	191300	30629654	1820	1820	1820	1820	0
55	20250305	191200	30629654	1820	1820	1820	1820	0
56	20250305	191100	30629654	1820	1820	1820	1820	0
57	20250305	191000	30629654	1820	1820	1820	1820	0
58	20250305	190900	30629654	1820	1820	1820	1820	0
59	20250305	190800	30629654	1820	1820	1820	1820	0
60	20250305	190700	30629654	1820	1820	1820	1820	0
61	20250305	190600	30629654	1820	1820	1820	1820	0
62	20250305	190500	30629654	1820	1820	1820	1820	114
63	20250305	190400	30629654	1820	1820	1820	1820	0
64	20250305	190300	30629654	1820	1820	1820	1820	0
65	20250305	190200	30629654	1820	1820	1820	1820	0
66	20250305	190100	30629654	1820	1820	1820	1820	0
67	20250305	190000	30629654	1820	1820	1820	1820	0
68	20250305	185900	30629654	1820	1820	1820	1820	0
69	20250305	185800	30629654	1820	1820	1820	1820	0
70	20250305	185700	30629654	1820	1820	1820	1820	0
71	20250305	185600	30629654	1820	1820	1820	1820	0
72	20250305	185500	30629654	1820	1820	1820	1820	0
73	20250305	185400	30629654	1820	1820	1820	1820	0
74	20250305	185300	30629654	1820	1820	1820	1820	0
75	20250305	185200	30629654	1820	1820	1820	1820	0
76	20250305	185100	30629654	1820	1820	1820	1820	0
77	20250305	185000	30629654	1820	1820	1820	1820	0
78	20250305	184900	30629654	1820	1820	1820	1820	0
79	20250305	184800	30629654	1820	1820	1820	1820	0
80	20250305	184700	30629654	1820	1820	1820	1820	0
81	20250305	184600	30629654	1820	1820	1820	1820	0
82	20250305	184500	30629654	1820	1820	1820	1820	0
83	20250305	184400	30629654	1820	1820	1820	1820	0
84	20250305	184300	30629654	1820	1820	1820	1820	0
85	20250305	184200	30629654	1820	1820	1820	1820	0
86	20250305	184100	30629654	1820	1820	1820	1820	0
87	20250305	184000	30629654	1820	1820	1820	1820	0
88	20250305	183900	30629654	1820	1820	1820	1820	0
89	20250305	183800	30629654	1820	1820	1820	1820	0
90	20250305	183700	30629654	1820	1820	1820	1820	0
91	20250305	183600	30629654	1820	1820	1820	1820	0
92	20250305	183500	30629654	1820	1820	1820	1820	114
93	20250305	183400	30629654	1820	1820	1820	1820	0
94	20250305	183300	30629654	1820	1820	1820	1820	0
95	20250305	183200	30629654	1820	1820	1820	1820	0
96	20250305	183100	30629654	1820	1820	1820	1820	0
97	20250305	183000	30629654	1820	1820	1820	1820	0
98	20250305	182900	30629654	1820	1820	1820	1820	0
99	20250305	182800	30629654	1820	1820	1820	1820	0
100	20250305	182700	30629654	1820	1820	1820	1820	0
101	20250305	182600	30629654	1820	1820	1820	1820	0
102	20250305	182500	30629654	1820	1820	1820	1820	0
103	20250305	182400	30629654	1820	1820	1820	1820	0
104	20250305	182300	30629654	1820	1820	1820	1820	0
105	20250305	182200	30629654	1820	1820	1820	1820	0
106	20250305	182100	30629654	1820	1820	1820	1820	0
107	20250305	182000	30629654	1820	1820	1820	1820	0
108	20250305	181900	30629654	1820	1820	1820	1820	0
109	20250305	181800	30629654	1820	1820	1820	1820	0
110	20250305	181700	30629654	1820	1820	1820	1820	0
111	20250305	181600	30629654	1820	1820	1820	1820	0
112	20250305	181500	30629654	1820	1820	1820	1820	0
113	20250305	181400	30629654	1820	1820	1820	1820	0
114	20250305	181300	30629654	1820	1820	1820	1820	0
115	20250305	181200	30629654	1820	1820	1820	1820	0
116	20250305	181100	30629654	1820	1820	1820	1820	0
117	20250305	181000	30629654	1820	1820	1820	1820	0
118	20250305	180900	30629654	1820	1820	1820	1820	0
119	20250305	180800	30629654	1820	1820	1820	1820	0
120	20250305	180700	30629654	1820	1820	1820	1820	0
121	20250305	180600	30629654	1820	1820	1820	1820	0
122	20250305	180500	30629654	1820	1820	1820	1820	114
123	20250305	180400	30629654	1820	1820	1820	1820	0
124	20250305	180300	30629654	1820	1820	1820	1820	0
125	20250305	180200	30629654	1820	1820	1820	1820	0
126	20250305	180100	30629654	1820	1820	1820	1820	0
127	20250305	180000	30629654	1820	1820	1820	1820	0
128	20250305	175900	30629654	1820	1820	1820	1820	0
129	20250305	175800	30629654	1820	1820	1820	1820	0
130	20250305	175700	30629654	1820	1820	1820	1820	0
131	20250305	175600	30629654	1820	1820	1820	1820	0
132	20250305	175500	30629654	1820	1820	1820	1820	0
133	20250305	175400	30629654	1820	1820	1820	1820	0
134	20250305	175300	30629654	1820	1820	1820	1820	0
135	20250305	175200	30629654	1820	1820	1820	1820	0
136	20250305	175100	30629654	1820	1820	1820	1820	0
137	20250305	175000	30629654	1820	1820	1820	1820	0
138	20250305	174900	30629654	1820	1820	1820	1820	0
139	20250305	174800	30629654	1820	1820	1820	1820	0
140	20250305	174700	30629654	1820	1820	1820	1820	0
141	20250305	174600	30629654	1820	1820	1820	1820	0
142	20250305	174500	30629654	1820	1820	1820	1820	0
143	20250305	174400	30629654	1820	1820	1820	1820	0
144	20250305	174300	30629654	1820	1820	1820	1820	0
145	20250305	174200	30629654	1820	1820	1820	1820	0
146	20250305	174100	30629654	1820	1820	1820	1820	0
147	20250305	174000	30629654	1820	1820	1820	1820	0
148	20250305	173900	30629654	1820	1820	1820	1820	0
149	20250305	173800	30629654	1820	1820	1820	1820	0
150	20250305	173700	30629654	1820	1820	1820	1820	0
151	20250305	173600	30629654	1820	1820	1820	1820	0
152	20250305	173500	30629654	1820	1820	1820	1820	114
153	20250305	173400	30629654	1820	1820	1820	1820	0
154	20250305	173300	30629654	1820	1820	1820	1820	0
155	20250305	173200	30629654	1820	1820	1820	1820	0
156	20250305	173100	30629654	1820	1820	1820	1820	0
157	20250305	173000	30629654	1820	1820	1820	1820	0
158	20250305	172900	30629654	1820	1820	1820	1820	0
159	20250305	172800	30629654	1820	1820	1820	1820	0
160	20250305	172700	30629654	1820	1820	1820	1820	0
161	20250305	172600	30629654	1820	1820	1820	1820	0
162	20250305	172500	30629654	1820	1820	1820	1820	0
163	20250305	172400	30629654	1820	1820	1820	1820	0
164	20250305	172300	30629654	1820	1820	1820	1820	0
165	20250305	172200	30629654	1820	1820	1820	1820	0
166	20250305	172100	30629654	1820	1820	1820	1820	0
167	20250305	172000	30629654	1820	1820	1820	1820	0
168	20250305	171900	30629654	1820	1820	1820	1820	0
169	20250305	171800	30629654	1820	1820	1820	1820	0
170	20250305	171700	30629654	1820	1820	1820	1820	0
171	20250305	171600	30629654	1820	1820	1820	1820	0
172	20250305	171500	30629654	1820	1820	1820	1820	0
173	20250305	171400	30629654	1820	1820	1820	1820	0
174	20250305	171300	30629654	1820	1820	1820	1820	0
175	20250305	171200	30629654	1820	1820	1820	1820	0
176	20250305	171100	30629654	1820	1820	1820	1820	0
177	20250305	171000	30629654	1820	1820	1820	1820	0
178	20250305	170900	30629654	1820	1820	1820	1820	0
179	20250305	170800	30629654	1820	1820	1820	1820	0
180	20250305	170700	30629654	1820	1820	1820	1820	0
181	20250305	170600	30629654	1820	1820	1820	1820	0
182	20250305	170500	30629654	1820	1820	1820	1820	114
183	20250305	170400	30629654	1820	1820	1820	1820	0
184	20250305	170300	30629654	1820	1820	1820	1820	0
185	20250305	170200	30629654	1820	1820	1820	1820	0
186	20250305	170100	30629654	1820	1820	1820	1820	0
187	20250305	170000	30629654	1820	1820	1820	1820	0
188	20250305	165900	30629654	1820	1820	1820	1820	0
189	20250305	165800	30629654	1820	1820	1820	1820	0
190	20250305	165700	30629654	1820	1820	1820	1820	0
191	20250305	165600	30629654	1820	1820	1820	1820	0
192	20250305	165500	30629654	1820	1820	1820	1820	0
193	20250305	165400	30629654	1820	1820	1820	1820	0
194	20250305	165300	30629654	1820	1820	1820	1820	0
195	20250305	165200	30629654	1820	1820	1820	1820	0
196	20250305	165100	30629654	1820	1820	1820	1820	0
197	20250305	165000	30629654	1820	1820	1820	1820	0
198	20250305	164900	30629654	1820	1820	1820	1820	0
199	20250305	164800	30629654	1820	1820	1820	1820	0
200	20250305	164700	30629654	1820	1820	1820	1820	0
201	20250305	164600	30629654	1820	1820	1820	1820	0
202	20250305	164500	30629654	1820	1820	1820	1820	0
203	20250305	164400	30629654	1820	1820	1820	1820	0
204	20250305	164300	30629654	1820	1820	1820	1820	0
205	20250305	164200	30629654	1820	1820	1820	1820	0
206	20250305	164100	30629654	1820	1820	1820	1820	0
207	20250305	164000	30629654	1820	1820	1820	1820	0
208	20250305	163900	30629654	1820	1820	1820	1820	0
209	20250305	163800	30629654	1820	1820	1820	1820	0
210	20250305	163700	30629654	1820	1820	1820	1820	0
211	20250305	163600	30629654	1820	1820	1820	1820	0
212	20250305	163500	30629654	1820	1820	1820	1820	114
213	20250305	163400	30629654	1820	1820	1820	1820	0
214	20250305	163300	30629654	1820	1820	1820	1820	0
215	20250305	163200	30629654	1820	1820	1820	1820	0
216	20250305	163100	30629654	1820	1820	1820	1820	0
217	20250305	163000	30629654	1820	1820	1820	1820	0
218	20250305	162900	30629654	1820	1820	1820	1820	0
219	20250305	162800	30629654	1820	1820	1820	1820	0
220	20250305	162700	30629654	1820	1820	1820	1820	0
221	20250305	162600	30629654	1820	1820	1820	1820	0
222	20250305	162500	30629654	1820	1820	1820	1820	0
223	20250305	162400	30629654	1820	1820	1820	1820	0
224	20250305	162300	30629654	1820	1820	1820	1820	0
225	20250305	162200	30629654	1820	1820	1820	1820	0
226	20250305	162100	30629654	1820	1820	1820	1820	0
227	20250305	162000	30629654	1820	1820	1820	1820	0
228	20250305	161900	30629654	1820	1820	1820	1820	0
229	20250305	161800	30629654	1820	1820	1820	1820	0
230	20250305	161700	30629654	1820	1820	1820	1820	0
231	20250305	161600	30629654	1820	1820	1820	1820	0
232	20250305	161500	30629654	1820	1820	1820	1820	0
233	20250305	161400	30629654	1820	1820	1820	1820	0
234	20250305	161300	30629654	1820	1820	1820	1820	0
235	20250305	161200	30629654	1820	1820	1820	1820	0
236	20250305	161100	30629654	1820	1820	1820	1820	0
237	20250305	161000	30629654	1820	1820	1820	1820	0
238	20250305	160900	30629654	1820	1820	1820	1820	0
239	20250305	160800	30629654	1820	1820	1820	1820	0
240	20250305	160700	30629654	1820	1820	1820	1820	0
241	20250305	160600	30629654	1820	1820	1820	1820	0
242	20250305	160500	30629654	1820	1820	1820	1820	114
243	20250305	160400	30629654	1820	1820	1820	1820	0
244	20250305	160300	30629654	1820	1820	1820	1820	0
245	20250305	160200	30629654	1820	1820	1820	1820	0
246	20250305	160100	30629654	1820	1820	1820	1820	0
247	20250305	160000	30629654	1820	1820	1820	1820	0
248	20250305	155900	30629654	1820	1820	1820	1820	0
249	20250305	155800	30629654	1820	1820	1820	1820	0
250	20250305	155700	30629654	1820	1820	1820	1820	0
251	20250305	155600	30629654	1820	1820	1820	1820	0
252	20250305	155500	30629654	1820	1820	1820	1820	0
253	20250305	155400	30629654	1820	1820	1820	1820	0
254	20250305	155300	30629654	1820	1820	1820	1820	0
255	20250305	155200	30629654	1820	1820	1820	1820	0
256	20250305	155100	30629654	1820	1820	1820	1820	0
257	20250305	155000	30629654	1820	1820	1820	1820	0
258	20250305	154900	30629654	1820	1820	1820	1820	0
259	20250305	154800	30629654	1820	1820	1820	1820	0
260	20250305	154700	30629654	1820	1820	1820	1820	0
261	20250305	154600	30629654	1820	1820	1820	1820	0
262	20250305	154500	30629654	1820	1820	1820	1820	0
263	20250305	154400	30629654	1820	1820	1820	1820	0
264	20250305	154300	30629654	1820	1820	1820	1820	0
265	20250305	154200	30629654	1820	1820	1820	1820	0
266	20250305	154100	30629654	1820	1820	1820	1820	0
267	20250305	154000	30629654	1820	1820	1820	1820	0
268	20250305	153900	30629654	1820	1820	1820	1820	0
269	20250305	153800	30629654	1820	1820	1820	1820	0
270	20250305	153700	30629654	1820	1820	1820	1820	0
271	20250305	153600	30629654	1820	1820	1820	1820	0
272	20250305	153500	30629654	1820	1820	1820	1820	114
273	20250305	153400	30629654	1820	1820	1820	1820	0
274	20250305	153300	30629654	1820	1820	1820	1820	0
275	20250305	153200	30629654	1820	1820	1820	1820	0
276	20250305	153100	30629654	1820	1820	1820	1820	0
277	20250305	153000	30629654	1820	1820	1820	1820	114
278	20250305	152900	30422174	1815	1815	1815	1815	0
279	20250305	152800	30422174	1815	1815	1815	1815	0
280	20250305	152700	30422174	1815	1815	1815	1815	0
281	20250305	152600	30422174	1815	1815	1815	1815	0
282	20250305	152500	30422174	1815	1815	1815	1815	0
283	20250305	152400	30422174	1815	1815	1815	1815	0
284	20250305	152300	30422174	1815	1815	1815	1815	0
285	20250305	152200	30422174	1815	1815	1815	1815	0
286	20250305	152100	30422174	1815	1815	1815	1815	0
287	20250305	152000	30422174	1815	1815	1815	1815	0
288	20250305	151900	30422174	1815	1815	1815	1815	2
289	20250305	151800	30418544	1816	1817	1817	1816	541
290	20250305	151700	29435830	1817	1817	1817	1817	0
291	20250305	151600	29435830	1817	1817	1817	1817	0
292	20250305	151500	29435830	1817	1817	1817	1817	0
293	20250305	151400	29435830	1817	1817	1817	1817	0
294	20250305	151300	29435830	1817	1817	1817	1817	0
295	20250305	151200	29435830	1817	1817	1817	1817	0
296	20250305	151100	29435830	1817	1817	1817	1817	0
297	20250305	151000	29435830	1817	1817	1817	1817	0
298	20250305	150900	29435830	1817	1817	1817	1817	0
299	20250305	150800	29435830	1817	1817	1817	1817	0
300	20250305	150700	29435830	1817	1817	1817	1817	0
301	20250305	150600	29435830	1817	1817	1817	1817	0
302	20250305	150500	29435830	1817	1817	1817	1817	0
303	20250305	150400	29435830	1817	1817	1817	1817	0
304	20250305	150300	29435830	1817	1817	1817	1817	0
305	20250305	150200	29435830	1817	1817	1817	1817	0
306	20250305	150100	29435830	1817	1817	1817	1817	0
307	20250305	150000	29435830	1817	1817	1817	1817	0
308	20250305	145900	29435830	1817	1817	1817	1817	0
309	20250305	145800	29435830	1817	1817	1817	1817	0
310	20250305	145700	29435830	1817	1817	1817	1817	0
311	20250305	145600	29435830	1817	1817	1817	1817	0
312	20250305	145500	29435830	1817	1817	1817	1817	0
313	20250305	145400	29435830	1817	1817	1817	1817	0
314	20250305	145300	29435830	1817	1817	1817	1817	0
315	20250305	145200	29435830	1817	1817	1817	1817	0
316	20250305	145100	29435830	1817	1817	1817	1817	0
317	20250305	145000	29435830	1817	1817	1817	1817	0
318	20250305	144900	29435830	1817	1817	1817	1817	0
319	20250305	144800	29435830	1817	1817	1817	1817	0
320	20250305	144700	29435830	1817	1817	1817	1817	0
321	20250305	144600	29435830	1817	1817	1817	1817	0
322	20250305	144500	29435830	1817	1818	1818	1817	11
323	20250305	144400	29415833	1817	1817	1817	1817	3
324	20250305	144300	29410382	1817	1817	1817	1817	0
325	20250305	144200	29410382	1817	1817	1817	1817	783
326	20250305	144100	27987671	1819	1819	1819	1819	0
327	20250305	144000	27987671	1819	1819	1819	1819	0
328	20250305	143900	27987671	1819	1819	1819	1819	0
329	20250305	143800	27987671	1819	1819	1819	1819	0
330	20250305	143700	27987671	1819	1819	1819	1819	36
331	20250305	143600	27922187	1818	1818	1818	1818	20
332	20250305	143500	27885827	1818	1818	1818	1818	0
333	20250305	143400	27885827	1818	1818	1818	1818	1
334	20250305	143300	27884009	1818	1818	1818	1818	3
335	20250305	143200	27878555	1818	1818	1818	1818	1
336	20250305	143100	27876737	1819	1819	1819	1819	0
337	20250305	143000	27876737	1819	1819	1819	1819	0
338	20250305	142900	27876737	1819	1819	1819	1819	0
339	20250305	142800	27876737	1819	1819	1819	1819	0
340	20250305	142700	27876737	1819	1819	1819	1819	0
341	20250305	142600	27876737	1819	1819	1819	1819	0
342	20250305	142500	27876737	1819	1819	1819	1819	0
343	20250305	142400	27876737	1819	1823	1823	1819	1654
344	20250305	142300	24866375	1823	1823	1823	1823	0
345	20250305	142200	24866375	1823	1823	1823	1823	0
346	20250305	142100	24866375	1823	1823	1823	1823	0
347	20250305	142000	24866375	1823	1823	1823	1823	0
348	20250305	141900	24866375	1823	1823	1823	1823	0
349	20250305	141800	24866375	1823	1823	1823	1823	0
350	20250305	141700	24866375	1823	1823	1823	1823	0
351	20250305	141600	24866375	1823	1823	1823	1823	0
352	20250305	141500	24866375	1823	1823	1823	1823	0
353	20250305	141400	24866375	1823	1823	1823	1823	0
354	20250305	141300	24866375	1823	1823	1823	1823	0
355	20250305	141200	24866375	1823	1823	1823	1823	0
356	20250305	141100	24866375	1823	1823	1823	1823	0
357	20250305	141000	24866375	1823	1823	1823	1823	0
358	20250305	140900	24866375	1823	1823	1823	1823	0
359	20250305	140800	24866375	1823	1823	1823	1823	0
360	20250305	140700	24866375	1823	1823	1823	1823	0
361	20250305	140600	24866375	1823	1823	1823	1823	0
362	20250305	140500	24866375	1823	1823	1823	1823	0
363	20250305	140400	24866375	1823	1823	1823	1823	0
364	20250305	140300	24866375	1823	1823	1823	1823	0
365	20250305	140200	24866375	1823	1823	1823	1823	0
366	20250305	140100	24866375	1823	1823	1823	1823	0
367	20250305	140000	24866375	1823	1823	1823	1823	0
368	20250305	135900	24866375	1823	1823	1823	1823	0
369	20250305	135800	24866375	1823	1823	1823	1823	0
370	20250305	135700	24866375	1823	1823	1823	1823	0
371	20250305	135600	24866375	1823	1823	1823	1823	0
372	20250305	135500	24866375	1823	1823	1823	1823	0
373	20250305	135400	24866375	1823	1823	1823	1823	0
374	20250305	135300	24866375	1823	1823	1823	1823	0
375	20250305	135200	24866375	1823	1823	1823	1823	0
376	20250305	135100	24866375	1823	1823	1823	1823	0
377	20250305	135000	24866375	1823	1823	1823	1823	0
378	20250305	134900	24866375	1823	1823	1823	1823	0
379	20250305	134800	24866375	1823	1823	1823	1823	0
380	20250305	134700	24866375	1823	1823	1823	1823	0
381	20250305	134600	24866375	1823	1823	1823	1823	0
382	20250305	134500	24866375	1823	1823	1823	1823	0
383	20250305	134400	24866375	1823	1823	1823	1823	0
384	20250305	134300	24866375	1823	1823	1823	1823	0
385	20250305	134200	24866375	1823	1823	1823	1823	0
386	20250305	134100	24866375	1823	1823	1823	1823	0
387	20250305	134000	24866375	1823	1823	1823	1823	0
388	20250305	133900	24866375	1823	1823	1823	1823	0
389	20250305	133800	24866375	1823	1823	1823	1823	0
390	20250305	133700	24866375	1823	1823	1823	1823	0
391	20250305	133600	24866375	1823	1823	1823	1823	0
392	20250305	133500	24866375	1823	1823	1823	1823	0
393	20250305	133400	24866375	1823	1823	1823	1823	0
394	20250305	133300	24866375	1823	1823	1823	1823	0
395	20250305	133200	24866375	1823	1823	1823	1823	0
396	20250305	133100	24866375	1823	1823	1823	1823	0
397	20250305	133000	24866375	1823	1823	1823	1823	0
398	20250305	132900	24866375	1823	1823	1823	1823	0
399	20250305	132800	24866375	1823	1823	1823	1823	0
400	20250305	132700	24866375	1823	1823	1823	1823	0
401	20250305	132600	24866375	1823	1823	1823	1823	0
402	20250305	132500	24866375	1823	1823	1823	1823	0
403	20250305	132400	24866375	1823	1823	1823	1823	0
404	20250305	132300	24866375	1823	1823	1823	1823	0
405	20250305	132200	24866375	1823	1823	1823	1823	0
406	20250305	132100	24866375	1823	1823	1823	1823	0
407	20250305	132000	24866375	1823	1823	1823	1823	0
408	20250305	131900	24866375	1823	1823	1823	1823	0
409	20250305	131800	24866375	1823	1823	1823	1823	0
410	20250305	131700	24866375	1823	1823	1823	1823	0
411	20250305	131600	24866375	1823	1823	1823	1823	0
412	20250305	131500	24866375	1823	1823	1823	1823	0
413	20250305	131400	24866375	1823	1823	1823	1823	0
414	20250305	131300	24866375	1823	1823	1823	1823	0
415	20250305	131200	24866375	1823	1823	1823	1823	1
416	20250305	131100	24864552	1817	1817	1817	1817	0
417	20250305	131000	24864552	1817	1817	1817	1817	0
418	20250305	130900	24864552	1817	1817	1817	1817	1
419	20250305	130800	24862735	1823	1823	1823	1823	0
420	20250305	130700	24862735	1823	1823	1823	1823	0
421	20250305	130600	24862735	1823	1823	1823	1823	0
422	20250305	130500	24862735	1823	1823	1823	1823	10
423	20250305	130400	24844505	1823	1823	1823	1823	0
424	20250305	130300	24844505	1823	1822	1823	1816	3030
425	20250305	130200	19331543	1824	1824	1824	1824	1
426	20250305	130100	19329719	1823	1823	1823	1823	9
427	20250305	130000	19313312	1823	1823	1823	1823	20
428	20250305	125900	19276852	1823	1823	1823	1823	3
429	20250305	125800	19271383	1823	1823	1823	1823	0
430	20250305	125700	19271383	1823	1823	1823	1823	0
431	20250305	125600	19271383	1823	1823	1823	1823	0
432	20250305	125500	19271383	1823	1823	1823	1823	0
433	20250305	125400	19271383	1823	1823	1823	1823	0
434	20250305	125300	19271383	1823	1823	1823	1823	0
435	20250305	125200	19271383	1823	1823	1823	1823	2
436	20250305	125100	19267737	1823	1823	1823	1823	0
437	20250305	125000	19267737	1823	1823	1823	1823	0
438	20250305	124900	19267737	1823	1823	1823	1823	0
439	20250305	124800	19267737	1823	1823	1823	1823	0
440	20250305	124700	19267737	1823	1823	1823	1823	1
441	20250305	124600	19265914	1816	1816	1816	1816	1
442	20250305	124500	19264098	1824	1824	1824	1824	0
443	20250305	124400	19264098	1824	1824	1824	1824	0
444	20250305	124300	19264098	1824	1824	1824	1824	0
445	20250305	124200	19264098	1824	1824	1824	1824	0
446	20250305	124100	19264098	1824	1824	1824	1824	0
447	20250305	124000	19264098	1824	1824	1824	1824	0
448	20250305	123900	19264098	1824	1824	1824	1824	0
449	20250305	123800	19264098	1824	1824	1824	1824	0
450	20250305	123700	19264098	1824	1824	1824	1824	0
451	20250305	123600	19264098	1824	1824	1824	1824	0
452	20250305	123500	19264098	1824	1824	1824	1824	1
453	20250305	123400	19262274	1824	1824	1824	1824	0
454	20250305	123300	19262274	1824	1821	1824	1821	114
455	20250305	123200	19054419	1820	1820	1820	1820	55
456	20250305	123100	18954319	1820	1820	1820	1820	0
457	20250305	123000	18954319	1820	1820	1820	1820	0
458	20250305	122900	18954319	1820	1820	1820	1820	0
459	20250305	122800	18954319	1820	1820	1820	1820	0
460	20250305	122700	18954319	1820	1820	1820	1820	0
461	20250305	122600	18954319	1820	1820	1820	1820	0
462	20250305	122500	18954319	1820	1820	1820	1820	0
463	20250305	122400	18954319	1820	1820	1820	1820	0
464	20250305	122300	18954319	1820	1820	1820	1820	0
465	20250305	122200	18954319	1820	1820	1820	1820	0
466	20250305	122100	18954319	1820	1820	1820	1820	0
467	20250305	122000	18954319	1820	1820	1820	1820	0
468	20250305	121900	18954319	1820	1820	1820	1820	0
469	20250305	121800	18954319	1820	1820	1820	1820	0
470	20250305	121700	18954319	1820	1820	1820	1820	0
471	20250305	121600	18954319	1820	1820	1820	1820	0
472	20250305	121500	18954319	1820	1820	1820	1820	0
473	20250305	121400	18954319	1820	1820	1820	1820	0
474	20250305	121300	18954319	1820	1820	1820	1820	0
475	20250305	121200	18954319	1820	1820	1820	1820	0
476	20250305	121100	18954319	1820	1814	1820	1814	22
477	20250305	121000	18914374	1814	1814	1814	1814	0
478	20250305	120900	18914374	1814	1814	1814	1814	0
479	20250305	120800	18914374	1814	1812	1814	1812	2
480	20250305	120700	18910748	1814	1814	1814	1814	1
481	20250305	120600	18908934	1809	1809	1809	1809	179
482	20250305	120500	18585123	1814	1814	1814	1814	0
483	20250305	120400	18585123	1814	1814	1814	1814	0
484	20250305	120300	18585123	1814	1814	1814	1814	0
485	20250305	120200	18585123	1814	1814	1814	1814	0
486	20250305	120100	18585123	1814	1814	1814	1814	0
487	20250305	120000	18585123	1814	1814	1814	1814	0
488	20250305	115900	18585123	1814	1814	1814	1814	0
489	20250305	115800	18585123	1814	1814	1814	1814	0
490	20250305	115700	18585123	1814	1814	1814	1814	0
491	20250305	115600	18585123	1814	1814	1814	1814	0
492	20250305	115500	18585123	1814	1814	1814	1814	0
493	20250305	115400	18585123	1814	1814	1814	1814	0
494	20250305	115300	18585123	1814	1814	1814	1814	0
495	20250305	115200	18585123	1814	1810	1814	1810	11
496	20250305	115100	18565209	1810	1810	1810	1810	0
497	20250305	115000	18565209	1810	1810	1810	1810	0
498	20250305	114900	18565209	1810	1810	1810	1810	0
499	20250305	114800	18565209	1810	1810	1810	1810	0
500	20250305	114700	18565209	1810	1810	1810	1810	0
501	20250305	114600	18565209	1810	1810	1810	1810	2
502	20250305	114500	18561589	1810	1810	1810	1810	0
503	20250305	114400	18561589	1810	1810	1810	1810	0
504	20250305	114300	18561589	1810	1810	1810	1810	2
505	20250305	114200	18557969	1809	1809	1809	1809	0
506	20250305	114100	18557969	1809	1809	1809	1809	0
507	20250305	114000	18557969	1809	1809	1809	1809	50
508	20250305	113900	18467519	1809	1809	1809	1809	10
509	20250305	113800	18449429	1809	1809	1809	1809	0
510	20250305	113700	18449429	1809	1809	1809	1809	0
511	20250305	113600	18449429	1809	1809	1809	1809	0
512	20250305	113500	18449429	1809	1809	1809	1809	0
513	20250305	113400	18449429	1809	1809	1809	1809	0
514	20250305	113300	18449429	1809	1809	1809	1809	0
515	20250305	113200	18449429	1809	1809	1809	1809	0
516	20250305	113100	18449429	1809	1809	1809	1809	0
517	20250305	113000	18449429	1809	1809	1809	1809	0
518	20250305	112900	18449429	1809	1809	1809	1809	0
519	20250305	112800	18449429	1809	1809	1809	1809	0
520	20250305	112700	18449429	1809	1809	1809	1809	0
521	20250305	112600	18449429	1809	1809	1809	1809	0
522	20250305	112500	18449429	1809	1809	1809	1809	0
523	20250305	112400	18449429	1809	1809	1809	1809	0
524	20250305	112300	18449429	1809	1809	1809	1809	0
525	20250305	112200	18449429	1809	1809	1809	1809	0
526	20250305	112100	18449429	1809	1809	1809	1809	0
527	20250305	112000	18449429	1809	1809	1809	1809	0
528	20250305	111900	18449429	1809	1809	1809	1809	0
529	20250305	111800	18449429	1809	1809	1809	1809	0
530	20250305	111700	18449429	1809	1809	1809	1809	0
531	20250305	111600	18449429	1809	1809	1809	1809	1
532	20250305	111500	18447620	1800	1800	1800	1800	0
533	20250305	111400	18447620	1800	1803	1803	1800	2271
534	20250305	111300	14359036	1803	1803	1803	1803	0
535	20250305	111200	14359036	1803	1800	1803	1800	1211
536	20250305	111100	12176716	1800	1801	1801	1800	38
537	20250305	111000	12108279	1801	1801	1801	1801	0
538	20250305	110900	12108279	1801	1802	1802	1801	1145
539	20250305	110800	10044990	1800	1800	1800	1800	1
540	20250305	110700	10043190	1800	1800	1800	1800	1
541	20250305	110600	10041390	1804	1804	1804	1804	74
542	20250305	110500	9907894	1806	1806	1806	1806	0
543	20250305	110400	9907894	1806	1806	1806	1806	46
544	20250305	110300	9824818	1806	1806	1806	1806	0
545	20250305	110200	9824818	1806	1806	1806	1806	25
546	20250305	110100	9779668	1806	1806	1806	1806	0
547	20250305	110000	9779668	1806	1806	1806	1806	0
548	20250305	105900	9779668	1806	1809	1809	1806	297
549	20250305	105800	9242404	1810	1810	1810	1810	0
550	20250305	105700	9242404	1810	1810	1810	1810	0
551	20250305	105600	9242404	1810	1810	1810	1810	0
552	20250305	105500	9242404	1810	1810	1810	1810	0
553	20250305	105400	9242404	1810	1810	1810	1810	0
554	20250305	105300	9242404	1810	1810	1810	1810	0
555	20250305	105200	9242404	1810	1810	1810	1810	0
556	20250305	105100	9242404	1810	1810	1810	1810	0
557	20250305	105000	9242404	1810	1810	1810	1810	0
558	20250305	104900	9242404	1810	1810	1810	1810	0
559	20250305	104800	9242404	1810	1810	1810	1810	0
560	20250305	104700	9242404	1810	1810	1810	1810	0
561	20250305	104600	9242404	1810	1810	1810	1810	0
562	20250305	104500	9242404	1810	1810	1810	1810	0
563	20250305	104400	9242404	1810	1810	1810	1810	0
564	20250305	104300	9242404	1810	1810	1810	1810	0
565	20250305	104200	9242404	1810	1810	1810	1810	0
566	20250305	104100	9242404	1810	1810	1810	1810	0
567	20250305	104000	9242404	1810	1810	1810	1810	0
568	20250305	103900	9242404	1810	1810	1810	1810	0
569	20250305	103800	9242404	1810	1810	1810	1810	0
570	20250305	103700	9242404	1810	1810	1810	1810	0
571	20250305	103600	9242404	1810	1810	1810	1810	0
572	20250305	103500	9242404	1810	1810	1810	1810	0
573	20250305	103400	9242404	1810	1810	1810	1810	0
574	20250305	103300	9242404	1810	1810	1810	1810	0
575	20250305	103200	9242404	1810	1810	1810	1810	0
576	20250305	103100	9242404	1810	1810	1810	1810	1
577	20250305	103000	9240594	1809	1809	1809	1809	0
578	20250305	102900	9240594	1809	1809	1809	1809	9
579	20250305	102800	9224313	1810	1810	1810	1810	0
580	20250305	102700	9224313	1810	1810	1810	1810	0
581	20250305	102600	9224313	1810	1810	1810	1810	0
582	20250305	102500	9224313	1810	1810	1810	1810	0
583	20250305	102400	9224313	1810	1810	1810	1810	0
584	20250305	102300	9224313	1810	1810	1810	1810	0
585	20250305	102200	9224313	1810	1810	1810	1810	0
586	20250305	102100	9224313	1810	1810	1810	1810	0
587	20250305	102000	9224313	1810	1810	1810	1810	0
588	20250305	101900	9224313	1810	1810	1810	1810	0
589	20250305	101800	9224313	1810	1810	1810	1810	0
590	20250305	101700	9224313	1810	1810	1810	1810	0
591	20250305	101600	9224313	1810	1810	1810	1810	0
592	20250305	101500	9224313	1810	1810	1810	1810	0
593	20250305	101400	9224313	1810	1810	1810	1810	0
594	20250305	101300	9224313	1810	1810	1810	1810	0
595	20250305	101200	9224313	1810	1810	1810	1810	0
596	20250305	101100	9224313	1810	1810	1810	1810	0
597	20250305	101000	9224313	1810	1810	1810	1810	0
598	20250305	100900	9224313	1810	1810	1810	1810	0
599	20250305	100800	9224313	1810	1810	1810	1810	0
600	20250305	100700	9224313	1810	1810	1810	1810	0
601	20250305	100600	9224313	1810	1810	1810	1810	0
602	20250305	100500	9224313	1810	1810	1810	1810	0
603	20250305	100400	9224313	1810	1810	1810	1810	0
604	20250305	100300	9224313	1810	1810	1810	1810	0
605	20250305	100200	9224313	1810	1810	1810	1810	0
606	20250305	100100	9224313	1810	1810	1810	1810	0
607	20250305	100000	9224313	1810	1810	1810	1810	0
608	20250305	095900	9224313	1810	1810	1810	1810	0
609	20250305	095800	9224313	1810	1810	1810	1810	2
610	20250305	095700	9220693	1810	1810	1810	1810	0
611	20250305	095600	9220693	1810	1810	1810	1810	39
612	20250305	095500	9150103	1813	1813	1813	1813	0
613	20250305	095400	9150103	1813	1813	1813	1813	0
614	20250305	095300	9150103	1813	1813	1813	1813	0
615	20250305	095200	9150103	1813	1813	1813	1813	0
616	20250305	095100	9150103	1813	1813	1813	1813	0
617	20250305	095000	9150103	1813	1813	1813	1813	0
618	20250305	094900	9150103	1813	1813	1813	1813	0
619	20250305	094800	9150103	1813	1813	1813	1813	0
620	20250305	094700	9150103	1813	1813	1813	1813	0
621	20250305	094600	9150103	1813	1813	1813	1813	7
622	20250305	094500	9137412	1812	1812	1812	1812	0
623	20250305	094400	9137412	1812	1812	1812	1812	0
624	20250305	094300	9137412	1812	1812	1812	1812	0
625	20250305	094200	9137412	1812	1812	1812	1812	0
626	20250305	094100	9137412	1812	1809	1812	1809	1273
627	20250305	094000	6834458	1806	1806	1806	1806	3
628	20250305	093900	6829040	1806	1806	1806	1806	850
629	20250305	093800	5293940	1808	1808	1808	1808	0
630	20250305	093700	5293940	1808	1808	1808	1808	0
631	20250305	093600	5293940	1808	1808	1808	1808	0
632	20250305	093500	5293940	1808	1808	1808	1808	0
633	20250305	093400	5293940	1808	1808	1808	1808	0
634	20250305	093300	5293940	1808	1808	1808	1808	0
635	20250305	093200	5293940	1808	1807	1808	1807	9
636	20250305	093100	5277671	1806	1806	1806	1806	1
637	20250305	093000	5275865	1810	1810	1810	1810	0
638	20250305	092900	5275865	1810	1810	1810	1810	31
639	20250305	092800	5219755	1814	1814	1814	1814	0
640	20250305	092700	5219755	1814	1814	1814	1814	0
641	20250305	092600	5219755	1814	1814	1814	1814	0
642	20250305	092500	5219755	1814	1814	1814	1814	1
643	20250305	092400	5217941	1806	1806	1806	1806	1
644	20250305	092300	5216135	1811	1811	1811	1811	0
645	20250305	092200	5216135	1811	1810	1811	1810	1216
646	20250305	092100	3015114	1805	1805	1805	1805	1
647	20250305	092000	3013309	1805	1805	1805	1805	0
648	20250305	091900	3013309	1805	1805	1805	1805	2
649	20250305	091800	3009699	1810	1810	1810	1810	0
650	20250305	091700	3009699	1810	1805	1810	1805	1102
651	20250305	091600	1015089	1805	1805	1805	1805	1
652	20250305	091500	1013284	1805	1805	1805	1805	0
653	20250305	091400	1013284	1805	1805	1805	1805	0
654	20250305	091300	1013284	1805	1805	1805	1805	0
655	20250305	091200	1013284	1805	1805	1805	1805	0
656	20250305	091100	1013284	1805	1805	1805	1805	0
657	20250305	091000	1013284	1805	1805	1805	1805	1
658	20250305	090900	1011479	1805	1805	1805	1805	1
659	20250305	090800	1009674	1805	1805	1805	1805	0
660	20250305	090700	1009674	1805	1805	1805	1805	100
661	20250305	090600	829174	1805	1803	1812	1803	178
662	20250305	090500	508049	1803	1810	1810	1803	3
663	20250305	090400	502626	1803	1803	1803	1803	0
664	20250305	090300	502626	1803	1809	1810	1803	73
665	20250305	090200	370519	1808	1808	1808	1808	15
666	20250305	090100	343399	1803	1808	1809	1803	90
667	20250305	090000	180636	1808	1806	1808	1803	100