KissMeData/154030/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	203200	29540982	1800	1800	1800	1800	539
3	20250307	203100	29540982	1800	1800	1800	1800	0
4	20250307	203000	29540982	1800	1800	1800	1800	0
5	20250307	202900	29540982	1800	1800	1800	1800	0
6	20250307	202800	29540982	1800	1800	1800	1800	0
7	20250307	202700	29540982	1800	1800	1800	1800	0
8	20250307	202600	29540982	1800	1800	1800	1800	0
9	20250307	202500	29540982	1800	1800	1800	1800	0
10	20250307	202400	29540982	1800	1800	1800	1800	0
11	20250307	202300	29540982	1800	1800	1800	1800	0
12	20250307	202200	29540982	1800	1800	1800	1800	0
13	20250307	202100	29540982	1800	1800	1800	1800	0
14	20250307	202000	29540982	1800	1800	1800	1800	0
15	20250307	201900	29540982	1800	1800	1800	1800	0
16	20250307	201800	29540982	1800	1800	1800	1800	0
17	20250307	201700	29540982	1800	1800	1800	1800	0
18	20250307	201600	29540982	1800	1800	1800	1800	0
19	20250307	201500	29540982	1800	1800	1800	1800	0
20	20250307	201400	29540982	1800	1800	1800	1800	0
21	20250307	201300	29540982	1800	1800	1800	1800	0
22	20250307	201200	29540982	1800	1800	1800	1800	0
23	20250307	201100	29540982	1800	1800	1800	1800	0
24	20250307	201000	29540982	1800	1800	1800	1800	0
25	20250307	200900	29540982	1800	1800	1800	1800	0
26	20250307	200800	29540982	1800	1800	1800	1800	0
27	20250307	200700	29540982	1800	1800	1800	1800	0
28	20250307	200600	29540982	1800	1800	1800	1800	0
29	20250307	200500	29540982	1800	1800	1800	1800	0
30	20250307	200400	29540982	1800	1800	1800	1800	0
31	20250307	200300	29540982	1800	1800	1800	1800	0
32	20250307	200200	29540982	1800	1800	1800	1800	539
33	20250307	200100	29540982	1800	1800	1800	1800	0
34	20250307	200000	29540982	1800	1800	1800	1800	0
35	20250307	195900	29540982	1800	1800	1800	1800	0
36	20250307	195800	29540982	1800	1800	1800	1800	0
37	20250307	195700	29540982	1800	1800	1800	1800	0
38	20250307	195600	29540982	1800	1800	1800	1800	0
39	20250307	195500	29540982	1800	1800	1800	1800	0
40	20250307	195400	29540982	1800	1800	1800	1800	0
41	20250307	195300	29540982	1800	1800	1800	1800	0
42	20250307	195200	29540982	1800	1800	1800	1800	0
43	20250307	195100	29540982	1800	1800	1800	1800	0
44	20250307	195000	29540982	1800	1800	1800	1800	0
45	20250307	194900	29540982	1800	1800	1800	1800	0
46	20250307	194800	29540982	1800	1800	1800	1800	0
47	20250307	194700	29540982	1800	1800	1800	1800	0
48	20250307	194600	29540982	1800	1800	1800	1800	0
49	20250307	194500	29540982	1800	1800	1800	1800	0
50	20250307	194400	29540982	1800	1800	1800	1800	0
51	20250307	194300	29540982	1800	1800	1800	1800	0
52	20250307	194200	29540982	1800	1800	1800	1800	0
53	20250307	194100	29540982	1800	1800	1800	1800	0
54	20250307	194000	29540982	1800	1800	1800	1800	0
55	20250307	193900	29540982	1800	1800	1800	1800	0
56	20250307	193800	29540982	1800	1800	1800	1800	0
57	20250307	193700	29540982	1800	1800	1800	1800	0
58	20250307	193600	29540982	1800	1800	1800	1800	0
59	20250307	193500	29540982	1800	1800	1800	1800	0
60	20250307	193400	29540982	1800	1800	1800	1800	0
61	20250307	193300	29540982	1800	1800	1800	1800	0
62	20250307	193200	29540982	1800	1800	1800	1800	539
63	20250307	193100	29540982	1800	1800	1800	1800	0
64	20250307	193000	29540982	1800	1800	1800	1800	0
65	20250307	192900	29540982	1800	1800	1800	1800	0
66	20250307	192800	29540982	1800	1800	1800	1800	0
67	20250307	192700	29540982	1800	1800	1800	1800	0
68	20250307	192600	29540982	1800	1800	1800	1800	0
69	20250307	192500	29540982	1800	1800	1800	1800	0
70	20250307	192400	29540982	1800	1800	1800	1800	0
71	20250307	192300	29540982	1800	1800	1800	1800	0
72	20250307	192200	29540982	1800	1800	1800	1800	0
73	20250307	192100	29540982	1800	1800	1800	1800	0
74	20250307	192000	29540982	1800	1800	1800	1800	0
75	20250307	191900	29540982	1800	1800	1800	1800	0
76	20250307	191800	29540982	1800	1800	1800	1800	0
77	20250307	191700	29540982	1800	1800	1800	1800	0
78	20250307	191600	29540982	1800	1800	1800	1800	0
79	20250307	191500	29540982	1800	1800	1800	1800	0
80	20250307	191400	29540982	1800	1800	1800	1800	0
81	20250307	191300	29540982	1800	1800	1800	1800	0
82	20250307	191200	29540982	1800	1800	1800	1800	0
83	20250307	191100	29540982	1800	1800	1800	1800	0
84	20250307	191000	29540982	1800	1800	1800	1800	0
85	20250307	190900	29540982	1800	1800	1800	1800	0
86	20250307	190800	29540982	1800	1800	1800	1800	0
87	20250307	190700	29540982	1800	1800	1800	1800	0
88	20250307	190600	29540982	1800	1800	1800	1800	0
89	20250307	190500	29540982	1800	1800	1800	1800	0
90	20250307	190400	29540982	1800	1800	1800	1800	0
91	20250307	190300	29540982	1800	1800	1800	1800	0
92	20250307	190200	29540982	1800	1800	1800	1800	539
93	20250307	190100	29540982	1800	1800	1800	1800	0
94	20250307	190000	29540982	1800	1800	1800	1800	0
95	20250307	185900	29540982	1800	1800	1800	1800	0
96	20250307	185800	29540982	1800	1800	1800	1800	0
97	20250307	185700	29540982	1800	1800	1800	1800	0
98	20250307	185600	29540982	1800	1800	1800	1800	0
99	20250307	185500	29540982	1800	1800	1800	1800	0
100	20250307	185400	29540982	1800	1800	1800	1800	0
101	20250307	185300	29540982	1800	1800	1800	1800	0
102	20250307	185200	29540982	1800	1800	1800	1800	0
103	20250307	185100	29540982	1800	1800	1800	1800	0
104	20250307	185000	29540982	1800	1800	1800	1800	0
105	20250307	184900	29540982	1800	1800	1800	1800	0
106	20250307	184800	29540982	1800	1800	1800	1800	0
107	20250307	184700	29540982	1800	1800	1800	1800	0
108	20250307	184600	29540982	1800	1800	1800	1800	0
109	20250307	184500	29540982	1800	1800	1800	1800	0
110	20250307	184400	29540982	1800	1800	1800	1800	0
111	20250307	184300	29540982	1800	1800	1800	1800	0
112	20250307	184200	29540982	1800	1800	1800	1800	0
113	20250307	184100	29540982	1800	1800	1800	1800	0
114	20250307	184000	29540982	1800	1800	1800	1800	0
115	20250307	183900	29540982	1800	1800	1800	1800	0
116	20250307	183800	29540982	1800	1800	1800	1800	0
117	20250307	183700	29540982	1800	1800	1800	1800	0
118	20250307	183600	29540982	1800	1800	1800	1800	0
119	20250307	183500	29540982	1800	1800	1800	1800	0
120	20250307	183400	29540982	1800	1800	1800	1800	0
121	20250307	183300	29540982	1800	1800	1800	1800	0
122	20250307	183200	29540982	1800	1800	1800	1800	539
123	20250307	183100	29540982	1800	1800	1800	1800	0
124	20250307	183000	29540982	1800	1800	1800	1800	0
125	20250307	182900	29540982	1800	1800	1800	1800	0
126	20250307	182800	29540982	1800	1800	1800	1800	0
127	20250307	182700	29540982	1800	1800	1800	1800	0
128	20250307	182600	29540982	1800	1800	1800	1800	0
129	20250307	182500	29540982	1800	1800	1800	1800	0
130	20250307	182400	29540982	1800	1800	1800	1800	0
131	20250307	182300	29540982	1800	1800	1800	1800	0
132	20250307	182200	29540982	1800	1800	1800	1800	0
133	20250307	182100	29540982	1800	1800	1800	1800	0
134	20250307	182000	29540982	1800	1800	1800	1800	0
135	20250307	181900	29540982	1800	1800	1800	1800	0
136	20250307	181800	29540982	1800	1800	1800	1800	0
137	20250307	181700	29540982	1800	1800	1800	1800	0
138	20250307	181600	29540982	1800	1800	1800	1800	0
139	20250307	181500	29540982	1800	1800	1800	1800	0
140	20250307	181400	29540982	1800	1800	1800	1800	0
141	20250307	181300	29540982	1800	1800	1800	1800	0
142	20250307	181200	29540982	1800	1800	1800	1800	0
143	20250307	181100	29540982	1800	1800	1800	1800	0
144	20250307	181000	29540982	1800	1800	1800	1800	0
145	20250307	180900	29540982	1800	1800	1800	1800	0
146	20250307	180800	29540982	1800	1800	1800	1800	0
147	20250307	180700	29540982	1800	1800	1800	1800	0
148	20250307	180600	29540982	1800	1800	1800	1800	0
149	20250307	180500	29540982	1800	1800	1800	1800	0
150	20250307	180400	29540982	1800	1800	1800	1800	0
151	20250307	180300	29540982	1800	1800	1800	1800	0
152	20250307	180200	29540982	1800	1800	1800	1800	539
153	20250307	180100	29540982	1800	1800	1800	1800	0
154	20250307	180000	29540982	1800	1800	1800	1800	0
155	20250307	175900	29540982	1800	1800	1800	1800	0
156	20250307	175800	29540982	1800	1800	1800	1800	0
157	20250307	175700	29540982	1800	1800	1800	1800	0
158	20250307	175600	29540982	1800	1800	1800	1800	0
159	20250307	175500	29540982	1800	1800	1800	1800	0
160	20250307	175400	29540982	1800	1800	1800	1800	0
161	20250307	175300	29540982	1800	1800	1800	1800	0
162	20250307	175200	29540982	1800	1800	1800	1800	0
163	20250307	175100	29540982	1800	1800	1800	1800	0
164	20250307	175000	29540982	1800	1800	1800	1800	0
165	20250307	174900	29540982	1800	1800	1800	1800	0
166	20250307	174800	29540982	1800	1800	1800	1800	0
167	20250307	174700	29540982	1800	1800	1800	1800	0
168	20250307	174600	29540982	1800	1800	1800	1800	0
169	20250307	174500	29540982	1800	1800	1800	1800	0
170	20250307	174400	29540982	1800	1800	1800	1800	0
171	20250307	174300	29540982	1800	1800	1800	1800	0
172	20250307	174200	29540982	1800	1800	1800	1800	0
173	20250307	174100	29540982	1800	1800	1800	1800	0
174	20250307	174000	29540982	1800	1800	1800	1800	0
175	20250307	173900	29540982	1800	1800	1800	1800	0
176	20250307	173800	29540982	1800	1800	1800	1800	0
177	20250307	173700	29540982	1800	1800	1800	1800	0
178	20250307	173600	29540982	1800	1800	1800	1800	0
179	20250307	173500	29540982	1800	1800	1800	1800	0
180	20250307	173400	29540982	1800	1800	1800	1800	0
181	20250307	173300	29540982	1800	1800	1800	1800	0
182	20250307	173200	29540982	1800	1800	1800	1800	539
183	20250307	173100	29540982	1800	1800	1800	1800	0
184	20250307	173000	29540982	1800	1800	1800	1800	0
185	20250307	172900	29540982	1800	1800	1800	1800	0
186	20250307	172800	29540982	1800	1800	1800	1800	0
187	20250307	172700	29540982	1800	1800	1800	1800	0
188	20250307	172600	29540982	1800	1800	1800	1800	0
189	20250307	172500	29540982	1800	1800	1800	1800	0
190	20250307	172400	29540982	1800	1800	1800	1800	0
191	20250307	172300	29540982	1800	1800	1800	1800	0
192	20250307	172200	29540982	1800	1800	1800	1800	0
193	20250307	172100	29540982	1800	1800	1800	1800	0
194	20250307	172000	29540982	1800	1800	1800	1800	0
195	20250307	171900	29540982	1800	1800	1800	1800	0
196	20250307	171800	29540982	1800	1800	1800	1800	0
197	20250307	171700	29540982	1800	1800	1800	1800	0
198	20250307	171600	29540982	1800	1800	1800	1800	0
199	20250307	171500	29540982	1800	1800	1800	1800	0
200	20250307	171400	29540982	1800	1800	1800	1800	0
201	20250307	171300	29540982	1800	1800	1800	1800	0
202	20250307	171200	29540982	1800	1800	1800	1800	0
203	20250307	171100	29540982	1800	1800	1800	1800	0
204	20250307	171000	29540982	1800	1800	1800	1800	0
205	20250307	170900	29540982	1800	1800	1800	1800	0
206	20250307	170800	29540982	1800	1800	1800	1800	0
207	20250307	170700	29540982	1800	1800	1800	1800	0
208	20250307	170600	29540982	1800	1800	1800	1800	0
209	20250307	170500	29540982	1800	1800	1800	1800	0
210	20250307	170400	29540982	1800	1800	1800	1800	0
211	20250307	170300	29540982	1800	1800	1800	1800	0
212	20250307	170200	29540982	1800	1800	1800	1800	539
213	20250307	170100	29540982	1800	1800	1800	1800	0
214	20250307	170000	29540982	1800	1800	1800	1800	0
215	20250307	165900	29540982	1800	1800	1800	1800	0
216	20250307	165800	29540982	1800	1800	1800	1800	0
217	20250307	165700	29540982	1800	1800	1800	1800	0
218	20250307	165600	29540982	1800	1800	1800	1800	0
219	20250307	165500	29540982	1800	1800	1800	1800	0
220	20250307	165400	29540982	1800	1800	1800	1800	0
221	20250307	165300	29540982	1800	1800	1800	1800	0
222	20250307	165200	29540982	1800	1800	1800	1800	0
223	20250307	165100	29540982	1800	1800	1800	1800	0
224	20250307	165000	29540982	1800	1800	1800	1800	0
225	20250307	164900	29540982	1800	1800	1800	1800	0
226	20250307	164800	29540982	1800	1800	1800	1800	0
227	20250307	164700	29540982	1800	1800	1800	1800	0
228	20250307	164600	29540982	1800	1800	1800	1800	0
229	20250307	164500	29540982	1800	1800	1800	1800	0
230	20250307	164400	29540982	1800	1800	1800	1800	0
231	20250307	164300	29540982	1800	1800	1800	1800	0
232	20250307	164200	29540982	1800	1800	1800	1800	0
233	20250307	164100	29540982	1800	1800	1800	1800	0
234	20250307	164000	29540982	1800	1800	1800	1800	0
235	20250307	163900	29540982	1800	1800	1800	1800	0
236	20250307	163800	29540982	1800	1800	1800	1800	0
237	20250307	163700	29540982	1800	1800	1800	1800	0
238	20250307	163600	29540982	1800	1800	1800	1800	0
239	20250307	163500	29540982	1800	1800	1800	1800	0
240	20250307	163400	29540982	1800	1800	1800	1800	0
241	20250307	163300	29540982	1800	1800	1800	1800	0
242	20250307	163200	29540982	1800	1800	1800	1800	539
243	20250307	163100	29540982	1800	1800	1800	1800	0
244	20250307	163000	29540982	1800	1800	1800	1800	0
245	20250307	162900	29540982	1800	1800	1800	1800	0
246	20250307	162800	29540982	1800	1800	1800	1800	0
247	20250307	162700	29540982	1800	1800	1800	1800	0
248	20250307	162600	29540982	1800	1800	1800	1800	0
249	20250307	162500	29540982	1800	1800	1800	1800	0
250	20250307	162400	29540982	1800	1800	1800	1800	0
251	20250307	162300	29540982	1800	1800	1800	1800	0
252	20250307	162200	29540982	1800	1800	1800	1800	0
253	20250307	162100	29540982	1800	1800	1800	1800	0
254	20250307	162000	29540982	1800	1800	1800	1800	0
255	20250307	161900	29540982	1800	1800	1800	1800	0
256	20250307	161800	29540982	1800	1800	1800	1800	0
257	20250307	161700	29540982	1800	1800	1800	1800	0
258	20250307	161600	29540982	1800	1800	1800	1800	0
259	20250307	161500	29540982	1800	1800	1800	1800	0
260	20250307	161400	29540982	1800	1800	1800	1800	0
261	20250307	161300	29540982	1800	1800	1800	1800	0
262	20250307	161200	29540982	1800	1800	1800	1800	0
263	20250307	161100	29540982	1800	1800	1800	1800	0
264	20250307	161000	29540982	1800	1800	1800	1800	0
265	20250307	160900	29540982	1800	1800	1800	1800	0
266	20250307	160800	29540982	1800	1800	1800	1800	0
267	20250307	160700	29540982	1800	1800	1800	1800	0
268	20250307	160600	29540982	1800	1800	1800	1800	0
269	20250307	160500	29540982	1800	1800	1800	1800	0
270	20250307	160400	29540982	1800	1800	1800	1800	0
271	20250307	160300	29540982	1800	1800	1800	1800	0
272	20250307	160200	29540982	1800	1800	1800	1800	539
273	20250307	160100	29540982	1800	1800	1800	1800	0
274	20250307	160000	29540982	1800	1800	1800	1800	0
275	20250307	155900	29540982	1800	1800	1800	1800	0
276	20250307	155800	29540982	1800	1800	1800	1800	0
277	20250307	155700	29540982	1800	1800	1800	1800	0
278	20250307	155600	29540982	1800	1800	1800	1800	0
279	20250307	155500	29540982	1800	1800	1800	1800	0
280	20250307	155400	29540982	1800	1800	1800	1800	0
281	20250307	155300	29540982	1800	1800	1800	1800	0
282	20250307	155200	29540982	1800	1800	1800	1800	0
283	20250307	155100	29540982	1800	1800	1800	1800	0
284	20250307	155000	29540982	1800	1800	1800	1800	0
285	20250307	154900	29540982	1800	1800	1800	1800	0
286	20250307	154800	29540982	1800	1800	1800	1800	0
287	20250307	154700	29540982	1800	1800	1800	1800	0
288	20250307	154600	29540982	1800	1800	1800	1800	0
289	20250307	154500	29540982	1800	1800	1800	1800	0
290	20250307	154400	29540982	1800	1800	1800	1800	0
291	20250307	154300	29540982	1800	1800	1800	1800	0
292	20250307	154200	29540982	1800	1800	1800	1800	0
293	20250307	154100	29540982	1800	1800	1800	1800	0
294	20250307	154000	29540982	1800	1800	1800	1800	0
295	20250307	153900	29540982	1800	1800	1800	1800	0
296	20250307	153800	29540982	1800	1800	1800	1800	0
297	20250307	153700	29540982	1800	1800	1800	1800	0
298	20250307	153600	29540982	1800	1800	1800	1800	0
299	20250307	153500	29540982	1800	1800	1800	1800	0
300	20250307	153400	29540982	1800	1800	1800	1800	0
301	20250307	153300	29540982	1800	1800	1800	1800	0
302	20250307	153200	29540982	1800	1800	1800	1800	539
303	20250307	153100	29540982	1800	1800	1800	1800	0
304	20250307	153000	29540982	1800	1800	1800	1800	539
305	20250307	152900	28570782	1815	1815	1815	1815	0
306	20250307	152800	28570782	1815	1815	1815	1815	0
307	20250307	152700	28570782	1815	1815	1815	1815	0
308	20250307	152600	28570782	1815	1815	1815	1815	0
309	20250307	152500	28570782	1815	1815	1815	1815	0
310	20250307	152400	28570782	1815	1815	1815	1815	0
311	20250307	152300	28570782	1815	1815	1815	1815	0
312	20250307	152200	28570782	1815	1815	1815	1815	0
313	20250307	152100	28570782	1815	1815	1815	1815	0
314	20250307	152000	28570782	1815	1815	1815	1815	0
315	20250307	151900	28570782	1815	1815	1815	1815	0
316	20250307	151800	28570782	1815	1815	1815	1815	0
317	20250307	151700	28570782	1815	1804	1815	1804	2
318	20250307	151600	28567163	1818	1817	1818	1817	100
319	20250307	151500	28385458	1818	1816	1818	1816	400
320	20250307	151400	27658574	1819	1819	1819	1819	0
321	20250307	151300	27658574	1819	1819	1819	1819	0
322	20250307	151200	27658574	1819	1818	1819	1818	33
323	20250307	151100	27598576	1818	1818	1818	1818	1
324	20250307	151000	27596758	1818	1805	1818	1805	1000
325	20250307	150900	25782140	1805	1805	1805	1805	0
326	20250307	150800	25782140	1805	1805	1805	1805	0
327	20250307	150700	25782140	1805	1805	1805	1805	0
328	20250307	150600	25782140	1805	1805	1805	1805	0
329	20250307	150500	25782140	1805	1805	1805	1805	0
330	20250307	150400	25782140	1805	1805	1805	1805	1
331	20250307	150300	25780335	1800	1800	1801	1800	523
332	20250307	150200	24838657	1798	1798	1798	1798	0
333	20250307	150100	24838657	1798	1798	1798	1798	0
334	20250307	150000	24838657	1798	1798	1798	1798	14
335	20250307	145900	24813485	1800	1800	1800	1800	0
336	20250307	145800	24813485	1800	1800	1800	1800	526
337	20250307	145700	23866685	1800	1800	1800	1800	0
338	20250307	145600	23866685	1800	1800	1800	1800	72
339	20250307	145500	23737085	1800	1800	1800	1800	0
340	20250307	145400	23737085	1800	1800	1800	1800	0
341	20250307	145300	23737085	1800	1800	1800	1800	0
342	20250307	145200	23737085	1800	1800	1800	1800	6
343	20250307	145100	23726285	1800	1800	1800	1800	0
344	20250307	145000	23726285	1800	1800	1800	1800	0
345	20250307	144900	23726285	1800	1800	1800	1800	0
346	20250307	144800	23726285	1800	1800	1800	1800	0
347	20250307	144700	23726285	1800	1800	1800	1800	0
348	20250307	144600	23726285	1800	1800	1800	1800	0
349	20250307	144500	23726285	1800	1799	1800	1799	596
350	20250307	144400	22653576	1799	1799	1799	1799	20
351	20250307	144300	22617596	1797	1797	1797	1797	0
352	20250307	144200	22617596	1797	1797	1797	1797	0
353	20250307	144100	22617596	1797	1797	1797	1797	0
354	20250307	144000	22617596	1797	1797	1797	1797	112
355	20250307	143900	22416332	1798	1798	1798	1798	0
356	20250307	143800	22416332	1798	1797	1798	1797	18
357	20250307	143700	22383985	1801	1801	1801	1801	0
358	20250307	143600	22383985	1801	1801	1801	1801	0
359	20250307	143500	22383985	1801	1801	1801	1801	0
360	20250307	143400	22383985	1801	1801	1801	1801	12
361	20250307	143300	22362373	1805	1805	1805	1805	0
362	20250307	143200	22362373	1805	1805	1805	1805	0
363	20250307	143100	22362373	1805	1801	1805	1801	1389
364	20250307	143000	19860780	1801	1801	1801	1801	60
365	20250307	142900	19752720	1797	1797	1797	1797	0
366	20250307	142800	19752720	1797	1797	1797	1797	0
367	20250307	142700	19752720	1797	1797	1797	1797	40
368	20250307	142600	19680840	1801	1801	1801	1801	0
369	20250307	142500	19680840	1801	1801	1801	1801	1
370	20250307	142400	19679039	1801	1801	1801	1801	1
371	20250307	142300	19677238	1798	1798	1798	1798	0
372	20250307	142200	19677238	1798	1798	1798	1798	0
373	20250307	142100	19677238	1798	1800	1800	1798	1505
374	20250307	142000	16969067	1800	1800	1800	1800	0
375	20250307	141900	16969067	1800	1800	1800	1800	0
376	20250307	141800	16969067	1800	1800	1800	1800	0
377	20250307	141700	16969067	1800	1800	1800	1800	17
378	20250307	141600	16938467	1801	1801	1801	1801	40
379	20250307	141500	16866427	1801	1801	1801	1801	15
380	20250307	141400	16839412	1800	1800	1800	1800	0
381	20250307	141300	16839412	1800	1800	1800	1800	0
382	20250307	141200	16839412	1800	1800	1800	1800	0
383	20250307	141100	16839412	1800	1800	1800	1800	0
384	20250307	141000	16839412	1800	1800	1800	1800	199
385	20250307	140900	16481212	1801	1801	1801	1801	0
386	20250307	140800	16481212	1801	1801	1801	1801	217
387	20250307	140700	16090395	1801	1801	1801	1801	0
388	20250307	140600	16090395	1801	1801	1801	1801	0
389	20250307	140500	16090395	1801	1801	1801	1801	0
390	20250307	140400	16090395	1801	1801	1801	1801	0
391	20250307	140300	16090395	1801	1803	1803	1801	8
392	20250307	140200	16075973	1803	1803	1803	1803	3
393	20250307	140100	16070564	1805	1805	1805	1805	0
394	20250307	140000	16070564	1805	1805	1805	1805	0
395	20250307	135900	16070564	1805	1805	1805	1805	0
396	20250307	135800	16070564	1805	1805	1805	1805	0
397	20250307	135700	16070564	1805	1805	1805	1805	0
398	20250307	135600	16070564	1805	1805	1805	1805	0
399	20250307	135500	16070564	1805	1805	1805	1805	0
400	20250307	135400	16070564	1805	1805	1805	1805	1
401	20250307	135300	16068759	1803	1803	1803	1803	0
402	20250307	135200	16068759	1803	1803	1803	1803	0
403	20250307	135100	16068759	1803	1803	1803	1803	100
404	20250307	135000	15888459	1804	1804	1804	1804	0
405	20250307	134900	15888459	1804	1804	1804	1804	0
406	20250307	134800	15888459	1804	1804	1804	1804	0
407	20250307	134700	15888459	1804	1804	1804	1804	0
408	20250307	134600	15888459	1804	1804	1804	1804	0
409	20250307	134500	15888459	1804	1804	1804	1804	0
410	20250307	134400	15888459	1804	1804	1804	1804	0
411	20250307	134300	15888459	1804	1804	1804	1804	0
412	20250307	134200	15888459	1804	1804	1804	1804	0
413	20250307	134100	15888459	1804	1804	1804	1804	0
414	20250307	134000	15888459	1804	1804	1804	1804	0
415	20250307	133900	15888459	1804	1804	1804	1804	0
416	20250307	133800	15888459	1804	1804	1804	1804	0
417	20250307	133700	15888459	1804	1804	1804	1804	0
418	20250307	133600	15888459	1804	1804	1804	1804	0
419	20250307	133500	15888459	1804	1804	1804	1804	0
420	20250307	133400	15888459	1804	1804	1804	1804	0
421	20250307	133300	15888459	1804	1804	1804	1804	0
422	20250307	133200	15888459	1804	1804	1804	1804	0
423	20250307	133100	15888459	1804	1804	1804	1804	0
424	20250307	133000	15888459	1804	1804	1804	1804	0
425	20250307	132900	15888459	1804	1804	1804	1804	0
426	20250307	132800	15888459	1804	1804	1804	1804	1
427	20250307	132700	15886655	1805	1805	1805	1805	0
428	20250307	132600	15886655	1805	1805	1805	1805	0
429	20250307	132500	15886655	1805	1805	1805	1805	0
430	20250307	132400	15886655	1805	1805	1805	1805	0
431	20250307	132300	15886655	1805	1805	1805	1805	0
432	20250307	132200	15886655	1805	1805	1805	1805	0
433	20250307	132100	15886655	1805	1805	1805	1805	0
434	20250307	132000	15886655	1805	1805	1805	1805	1
435	20250307	131900	15884850	1804	1804	1804	1804	408
436	20250307	131800	15148818	1804	1804	1804	1804	0
437	20250307	131700	15148818	1804	1804	1804	1804	0
438	20250307	131600	15148818	1804	1804	1804	1804	0
439	20250307	131500	15148818	1804	1804	1804	1804	10
440	20250307	131400	15130778	1803	1803	1803	1803	0
441	20250307	131300	15130778	1803	1803	1803	1803	0
442	20250307	131200	15130778	1803	1803	1803	1803	0
443	20250307	131100	15130778	1803	1803	1803	1803	0
444	20250307	131000	15130778	1803	1803	1803	1803	0
445	20250307	130900	15130778	1803	1803	1803	1803	0
446	20250307	130800	15130778	1803	1803	1803	1803	0
447	20250307	130700	15130778	1803	1803	1803	1803	0
448	20250307	130600	15130778	1803	1803	1803	1803	0
449	20250307	130500	15130778	1803	1803	1803	1803	0
450	20250307	130400	15130778	1803	1803	1803	1803	0
451	20250307	130300	15130778	1803	1803	1803	1803	0
452	20250307	130200	15130778	1803	1803	1803	1803	0
453	20250307	130100	15130778	1803	1803	1803	1803	0
454	20250307	130000	15130778	1803	1803	1803	1803	0
455	20250307	125900	15130778	1803	1803	1803	1803	0
456	20250307	125800	15130778	1803	1803	1803	1803	0
457	20250307	125700	15130778	1803	1803	1803	1803	0
458	20250307	125600	15130778	1803	1803	1803	1803	0
459	20250307	125500	15130778	1803	1803	1803	1803	0
460	20250307	125400	15130778	1803	1803	1803	1803	0
461	20250307	125300	15130778	1803	1803	1803	1803	0
462	20250307	125200	15130778	1803	1803	1803	1803	0
463	20250307	125100	15130778	1803	1803	1803	1803	0
464	20250307	125000	15130778	1803	1803	1803	1803	0
465	20250307	124900	15130778	1803	1803	1803	1803	0
466	20250307	124800	15130778	1803	1803	1803	1803	0
467	20250307	124700	15130778	1803	1803	1803	1803	0
468	20250307	124600	15130778	1803	1803	1803	1803	0
469	20250307	124500	15130778	1803	1803	1803	1803	0
470	20250307	124400	15130778	1803	1803	1803	1803	0
471	20250307	124300	15130778	1803	1803	1803	1803	0
472	20250307	124200	15130778	1803	1803	1803	1803	0
473	20250307	124100	15130778	1803	1803	1803	1803	0
474	20250307	124000	15130778	1803	1803	1803	1803	0
475	20250307	123900	15130778	1803	1803	1803	1803	3
476	20250307	123800	15125369	1803	1804	1804	1803	335
477	20250307	123700	14521033	1804	1804	1804	1804	0
478	20250307	123600	14521033	1804	1804	1804	1804	0
479	20250307	123500	14521033	1804	1804	1804	1804	0
480	20250307	123400	14521033	1804	1804	1804	1804	0
481	20250307	123300	14521033	1804	1804	1804	1804	0
482	20250307	123200	14521033	1804	1804	1804	1804	15
483	20250307	123100	14493973	1805	1805	1805	1805	0
484	20250307	123000	14493973	1805	1805	1805	1805	1
485	20250307	122900	14492168	1807	1807	1807	1807	0
486	20250307	122800	14492168	1807	1807	1807	1807	0
487	20250307	122700	14492168	1807	1807	1807	1807	0
488	20250307	122600	14492168	1807	1807	1807	1807	0
489	20250307	122500	14492168	1807	1807	1807	1807	0
490	20250307	122400	14492168	1807	1807	1807	1807	0
491	20250307	122300	14492168	1807	1807	1807	1807	59
492	20250307	122200	14385555	1807	1807	1807	1807	0
493	20250307	122100	14385555	1807	1807	1807	1807	0
494	20250307	122000	14385555	1807	1807	1807	1807	0
495	20250307	121900	14385555	1807	1807	1807	1807	0
496	20250307	121800	14385555	1807	1807	1807	1807	0
497	20250307	121700	14385555	1807	1807	1807	1807	0
498	20250307	121600	14385555	1807	1807	1807	1807	0
499	20250307	121500	14385555	1807	1807	1807	1807	461
500	20250307	121400	13552528	1810	1810	1810	1810	0
501	20250307	121300	13552528	1810	1810	1810	1810	0
502	20250307	121200	13552528	1810	1810	1810	1810	0
503	20250307	121100	13552528	1810	1810	1810	1810	0
504	20250307	121000	13552528	1810	1810	1810	1810	0
505	20250307	120900	13552528	1810	1810	1810	1810	0
506	20250307	120800	13552528	1810	1810	1810	1810	0
507	20250307	120700	13552528	1810	1810	1810	1810	0
508	20250307	120600	13552528	1810	1810	1810	1810	0
509	20250307	120500	13552528	1810	1810	1810	1810	0
510	20250307	120400	13552528	1810	1810	1810	1810	0
511	20250307	120300	13552528	1810	1810	1810	1810	0
512	20250307	120200	13552528	1810	1810	1810	1810	0
513	20250307	120100	13552528	1810	1810	1810	1810	0
514	20250307	120000	13552528	1810	1810	1810	1810	0
515	20250307	115900	13552528	1810	1810	1810	1810	0
516	20250307	115800	13552528	1810	1810	1810	1810	0
517	20250307	115700	13552528	1810	1810	1810	1810	0
518	20250307	115600	13552528	1810	1810	1810	1810	0
519	20250307	115500	13552528	1810	1810	1810	1810	0
520	20250307	115400	13552528	1810	1810	1810	1810	0
521	20250307	115300	13552528	1810	1810	1810	1810	0
522	20250307	115200	13552528	1810	1810	1810	1810	0
523	20250307	115100	13552528	1810	1810	1810	1810	0
524	20250307	115000	13552528	1810	1810	1810	1810	0
525	20250307	114900	13552528	1810	1810	1810	1810	0
526	20250307	114800	13552528	1810	1810	1810	1810	0
527	20250307	114700	13552528	1810	1810	1810	1810	0
528	20250307	114600	13552528	1810	1810	1810	1810	414
529	20250307	114500	12803188	1810	1810	1810	1810	0
530	20250307	114400	12803188	1810	1810	1810	1810	121
531	20250307	114300	12584178	1810	1810	1810	1810	22
532	20250307	114200	12544358	1811	1811	1811	1811	0
533	20250307	114100	12544358	1811	1811	1811	1811	0
534	20250307	114000	12544358	1811	1811	1811	1811	0
535	20250307	113900	12544358	1811	1811	1811	1811	0
536	20250307	113800	12544358	1811	1811	1811	1811	0
537	20250307	113700	12544358	1811	1811	1811	1811	200
538	20250307	113600	12182158	1811	1811	1811	1811	0
539	20250307	113500	12182158	1811	1813	1813	1811	3
540	20250307	113400	12176722	1810	1810	1810	1810	0
541	20250307	113300	12176722	1810	1810	1810	1810	63
542	20250307	113200	12062692	1810	1810	1810	1810	0
543	20250307	113100	12062692	1810	1810	1810	1810	0
544	20250307	113000	12062692	1810	1810	1810	1810	0
545	20250307	112900	12062692	1810	1810	1810	1810	0
546	20250307	112800	12062692	1810	1810	1810	1810	0
547	20250307	112700	12062692	1810	1810	1810	1810	0
548	20250307	112600	12062692	1810	1810	1810	1810	0
549	20250307	112500	12062692	1810	1810	1810	1810	3
550	20250307	112400	12057262	1810	1810	1810	1810	4
551	20250307	112300	12050022	1810	1810	1810	1810	4
552	20250307	112200	12042782	1807	1807	1807	1807	30
553	20250307	112100	11988572	1807	1807	1807	1807	0
554	20250307	112000	11988572	1807	1807	1807	1807	0
555	20250307	111900	11988572	1807	1807	1807	1807	70
556	20250307	111800	11862082	1807	1807	1807	1807	30
557	20250307	111700	11807872	1807	1807	1807	1807	200
558	20250307	111600	11446472	1809	1809	1809	1809	0
559	20250307	111500	11446472	1809	1809	1809	1809	200
560	20250307	111400	11084672	1810	1810	1810	1810	0
561	20250307	111300	11084672	1810	1810	1810	1810	0
562	20250307	111200	11084672	1810	1810	1810	1810	0
563	20250307	111100	11084672	1810	1810	1810	1810	0
564	20250307	111000	11084672	1810	1810	1810	1810	0
565	20250307	110900	11084672	1810	1810	1810	1810	0
566	20250307	110800	11084672	1810	1810	1810	1810	0
567	20250307	110700	11084672	1810	1810	1810	1810	0
568	20250307	110600	11084672	1810	1810	1810	1810	0
569	20250307	110500	11084672	1810	1810	1810	1810	0
570	20250307	110400	11084672	1810	1810	1810	1810	100
571	20250307	110300	10903672	1810	1810	1810	1810	0
572	20250307	110200	10903672	1810	1810	1810	1810	0
573	20250307	110100	10903672	1810	1810	1810	1810	0
574	20250307	110000	10903672	1810	1810	1810	1810	0
575	20250307	105900	10903672	1810	1810	1810	1810	0
576	20250307	105800	10903672	1810	1810	1810	1810	0
577	20250307	105700	10903672	1810	1810	1810	1810	0
578	20250307	105600	10903672	1810	1810	1810	1810	0
579	20250307	105500	10903672	1810	1810	1810	1810	0
580	20250307	105400	10903672	1810	1810	1810	1810	0
581	20250307	105300	10903672	1810	1810	1810	1810	0
582	20250307	105200	10903672	1810	1810	1810	1810	0
583	20250307	105100	10903672	1810	1799	1810	1799	3
584	20250307	105000	10898264	1799	1799	1799	1799	1
585	20250307	104900	10896465	1810	1810	1810	1810	0
586	20250307	104800	10896465	1810	1810	1810	1810	0
587	20250307	104700	10896465	1810	1810	1810	1810	1
588	20250307	104600	10894655	1809	1809	1809	1809	0
589	20250307	104500	10894655	1809	1809	1809	1809	0
590	20250307	104400	10894655	1809	1810	1810	1809	16
591	20250307	104300	10865705	1810	1810	1810	1810	0
592	20250307	104200	10865705	1810	1810	1810	1810	0
593	20250307	104100	10865705	1810	1810	1810	1810	0
594	20250307	104000	10865705	1810	1810	1810	1810	0
595	20250307	103900	10865705	1810	1810	1810	1810	0
596	20250307	103800	10865705	1810	1810	1810	1810	50
597	20250307	103700	10775205	1810	1810	1810	1810	50
598	20250307	103600	10684705	1813	1813	1813	1813	0
599	20250307	103500	10684705	1813	1813	1813	1813	0
600	20250307	103400	10684705	1813	1813	1813	1813	0
601	20250307	103300	10684705	1813	1813	1813	1813	0
602	20250307	103200	10684705	1813	1813	1813	1813	0
603	20250307	103100	10684705	1813	1813	1813	1813	0
604	20250307	103000	10684705	1813	1813	1813	1813	0
605	20250307	102900	10684705	1813	1813	1813	1813	0
606	20250307	102800	10684705	1813	1813	1813	1813	500
607	20250307	102700	9778205	1813	1813	1813	1813	0
608	20250307	102600	9778205	1813	1813	1813	1813	0
609	20250307	102500	9778205	1813	1813	1813	1813	0
610	20250307	102400	9778205	1813	1813	1813	1813	0
611	20250307	102300	9778205	1813	1813	1813	1813	0
612	20250307	102200	9778205	1813	1813	1813	1813	0
613	20250307	102100	9778205	1813	1813	1813	1813	0
614	20250307	102000	9778205	1813	1813	1813	1813	0
615	20250307	101900	9778205	1813	1813	1813	1813	0
616	20250307	101800	9778205	1813	1813	1813	1813	1
617	20250307	101700	9776392	1799	1799	1799	1799	15
618	20250307	101600	9749407	1799	1799	1799	1799	0
619	20250307	101500	9749407	1799	1806	1806	1799	249
620	20250307	101400	9301445	1813	1813	1813	1813	0
621	20250307	101300	9301445	1813	1813	1813	1813	0
622	20250307	101200	9301445	1813	1813	1813	1813	1
623	20250307	101100	9299632	1813	1813	1813	1813	5
624	20250307	101000	9290567	1813	1813	1813	1813	0
625	20250307	100900	9290567	1813	1813	1813	1813	0
626	20250307	100800	9290567	1813	1813	1813	1813	0
627	20250307	100700	9290567	1813	1812	1813	1812	5
628	20250307	100600	9281503	1800	1800	1800	1800	0
629	20250307	100500	9281503	1800	1800	1800	1800	0
630	20250307	100400	9281503	1800	1800	1800	1800	0
631	20250307	100300	9281503	1800	1800	1800	1800	0
632	20250307	100200	9281503	1800	1800	1800	1800	0
633	20250307	100100	9281503	1800	1800	1800	1800	30
634	20250307	100000	9227503	1800	1800	1800	1800	0
635	20250307	095900	9227503	1800	1800	1800	1800	0
636	20250307	095800	9227503	1800	1800	1800	1800	0
637	20250307	095700	9227503	1800	1800	1800	1800	0
638	20250307	095600	9227503	1800	1800	1800	1800	0
639	20250307	095500	9227503	1800	1800	1800	1800	553
640	20250307	095400	8232103	1801	1801	1801	1801	51
641	20250307	095300	8140252	1809	1809	1809	1809	0
642	20250307	095200	8140252	1809	1809	1809	1809	0
643	20250307	095100	8140252	1809	1809	1809	1809	0
644	20250307	095000	8140252	1809	1809	1809	1809	0
645	20250307	094900	8140252	1809	1809	1809	1809	0
646	20250307	094800	8140252	1809	1809	1809	1809	0
647	20250307	094700	8140252	1809	1814	1814	1809	18
648	20250307	094600	8107650	1814	1814	1814	1814	4
649	20250307	094500	8100394	1814	1815	1815	1814	12
650	20250307	094400	8078624	1800	1801	1801	1800	89
651	20250307	094300	7918359	1817	1817	1817	1817	0
652	20250307	094200	7918359	1817	1817	1817	1817	0
653	20250307	094100	7918359	1817	1817	1817	1817	0
654	20250307	094000	7918359	1817	1817	1817	1817	0
655	20250307	093900	7918359	1817	1817	1817	1817	155
656	20250307	093800	7636724	1817	1817	1817	1817	0
657	20250307	093700	7636724	1817	1817	1817	1817	0
658	20250307	093600	7636724	1817	1811	1817	1811	57
659	20250307	093500	7533347	1811	1811	1811	1811	0
660	20250307	093400	7533347	1811	1811	1811	1811	18
661	20250307	093300	7500749	1811	1811	1811	1811	0
662	20250307	093200	7500749	1811	1811	1811	1811	0
663	20250307	093100	7500749	1811	1802	1811	1800	460
664	20250307	093000	6672692	1813	1813	1813	1813	0
665	20250307	092900	6672692	1813	1813	1813	1813	0
666	20250307	092800	6672692	1813	1813	1813	1813	0
667	20250307	092700	6672692	1813	1813	1813	1813	0
668	20250307	092600	6672692	1813	1810	1813	1809	54
669	20250307	092500	6574999	1813	1813	1813	1813	50
670	20250307	092400	6484349	1817	1817	1817	1817	0
671	20250307	092300	6484349	1817	1817	1817	1817	18
672	20250307	092200	6451643	1817	1817	1817	1817	0
673	20250307	092100	6451643	1817	1817	1817	1817	0
674	20250307	092000	6451643	1817	1814	1818	1814	1313
675	20250307	091900	4065728	1814	1813	1814	1813	300
676	20250307	091800	3521800	1813	1813	1813	1813	0
677	20250307	091700	3521800	1813	1813	1813	1813	0
678	20250307	091600	3521800	1813	1813	1813	1813	0
679	20250307	091500	3521800	1813	1813	1813	1813	0
680	20250307	091400	3521800	1813	1800	1813	1800	14
681	20250307	091300	3496587	1814	1814	1814	1814	0
682	20250307	091200	3496587	1814	1814	1814	1814	0
683	20250307	091100	3496587	1814	1814	1814	1814	0
684	20250307	091000	3496587	1814	1814	1815	1814	1021
685	20250307	090900	1644485	1799	1815	1815	1799	50
686	20250307	090800	1553905	1815	1815	1815	1815	50
687	20250307	090700	1463155	1815	1815	1815	1815	0
688	20250307	090600	1463155	1815	1800	1815	1800	418
689	20250307	090500	710723	1817	1817	1817	1817	4
690	20250307	090400	703455	1817	1817	1817	1817	100
691	20250307	090300	521755	1817	1817	1817	1817	11
692	20250307	090200	501768	1818	1818	1818	1818	0
693	20250307	090100	501768	1818	1818	1818	1818	0
694	20250307	090000	501768	1818	1818	1818	1818	275