KissMeData/071850/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	195300	28113743	1610	1610	1610	1610	31
3	20250305	195200	28113743	1610	1610	1610	1610	0
4	20250305	195100	28113743	1610	1610	1610	1610	0
5	20250305	195000	28113743	1610	1610	1610	1610	0
6	20250305	194900	28113743	1610	1610	1610	1610	0
7	20250305	194800	28113743	1610	1610	1610	1610	0
8	20250305	194700	28113743	1610	1610	1610	1610	0
9	20250305	194600	28113743	1610	1610	1610	1610	0
10	20250305	194500	28113743	1610	1610	1610	1610	0
11	20250305	194400	28113743	1610	1610	1610	1610	0
12	20250305	194300	28113743	1610	1610	1610	1610	0
13	20250305	194200	28113743	1610	1610	1610	1610	0
14	20250305	194100	28113743	1610	1610	1610	1610	0
15	20250305	194000	28113743	1610	1610	1610	1610	0
16	20250305	193900	28113743	1610	1610	1610	1610	0
17	20250305	193800	28113743	1610	1610	1610	1610	0
18	20250305	193700	28113743	1610	1610	1610	1610	0
19	20250305	193600	28113743	1610	1610	1610	1610	0
20	20250305	193500	28113743	1610	1610	1610	1610	0
21	20250305	193400	28113743	1610	1610	1610	1610	0
22	20250305	193300	28113743	1610	1610	1610	1610	0
23	20250305	193200	28113743	1610	1610	1610	1610	0
24	20250305	193100	28113743	1610	1610	1610	1610	0
25	20250305	193000	28113743	1610	1610	1610	1610	0
26	20250305	192900	28113743	1610	1610	1610	1610	0
27	20250305	192800	28113743	1610	1610	1610	1610	0
28	20250305	192700	28113743	1610	1610	1610	1610	0
29	20250305	192600	28113743	1610	1610	1610	1610	0
30	20250305	192500	28113743	1610	1610	1610	1610	0
31	20250305	192400	28113743	1610	1610	1610	1610	0
32	20250305	192300	28113743	1610	1610	1610	1610	31
33	20250305	192200	28113743	1610	1610	1610	1610	0
34	20250305	192100	28113743	1610	1610	1610	1610	0
35	20250305	192000	28113743	1610	1610	1610	1610	0
36	20250305	191900	28113743	1610	1610	1610	1610	0
37	20250305	191800	28113743	1610	1610	1610	1610	0
38	20250305	191700	28113743	1610	1610	1610	1610	0
39	20250305	191600	28113743	1610	1610	1610	1610	0
40	20250305	191500	28113743	1610	1610	1610	1610	0
41	20250305	191400	28113743	1610	1610	1610	1610	0
42	20250305	191300	28113743	1610	1610	1610	1610	0
43	20250305	191200	28113743	1610	1610	1610	1610	0
44	20250305	191100	28113743	1610	1610	1610	1610	0
45	20250305	191000	28113743	1610	1610	1610	1610	0
46	20250305	190900	28113743	1610	1610	1610	1610	0
47	20250305	190800	28113743	1610	1610	1610	1610	0
48	20250305	190700	28113743	1610	1610	1610	1610	0
49	20250305	190600	28113743	1610	1610	1610	1610	0
50	20250305	190500	28113743	1610	1610	1610	1610	0
51	20250305	190400	28113743	1610	1610	1610	1610	0
52	20250305	190300	28113743	1610	1610	1610	1610	0
53	20250305	190200	28113743	1610	1610	1610	1610	0
54	20250305	190100	28113743	1610	1610	1610	1610	0
55	20250305	190000	28113743	1610	1610	1610	1610	0
56	20250305	185900	28113743	1610	1610	1610	1610	0
57	20250305	185800	28113743	1610	1610	1610	1610	0
58	20250305	185700	28113743	1610	1610	1610	1610	0
59	20250305	185600	28113743	1610	1610	1610	1610	0
60	20250305	185500	28113743	1610	1610	1610	1610	0
61	20250305	185400	28113743	1610	1610	1610	1610	0
62	20250305	185300	28113743	1610	1610	1610	1610	31
63	20250305	185200	28113743	1610	1610	1610	1610	0
64	20250305	185100	28113743	1610	1610	1610	1610	0
65	20250305	185000	28113743	1610	1610	1610	1610	0
66	20250305	184900	28113743	1610	1610	1610	1610	0
67	20250305	184800	28113743	1610	1610	1610	1610	0
68	20250305	184700	28113743	1610	1610	1610	1610	0
69	20250305	184600	28113743	1610	1610	1610	1610	0
70	20250305	184500	28113743	1610	1610	1610	1610	0
71	20250305	184400	28113743	1610	1610	1610	1610	0
72	20250305	184300	28113743	1610	1610	1610	1610	0
73	20250305	184200	28113743	1610	1610	1610	1610	0
74	20250305	184100	28113743	1610	1610	1610	1610	0
75	20250305	184000	28113743	1610	1610	1610	1610	0
76	20250305	183900	28113743	1610	1610	1610	1610	0
77	20250305	183800	28113743	1610	1610	1610	1610	0
78	20250305	183700	28113743	1610	1610	1610	1610	0
79	20250305	183600	28113743	1610	1610	1610	1610	0
80	20250305	183500	28113743	1610	1610	1610	1610	0
81	20250305	183400	28113743	1610	1610	1610	1610	0
82	20250305	183300	28113743	1610	1610	1610	1610	0
83	20250305	183200	28113743	1610	1610	1610	1610	0
84	20250305	183100	28113743	1610	1610	1610	1610	0
85	20250305	183000	28113743	1610	1610	1610	1610	0
86	20250305	182900	28113743	1610	1610	1610	1610	0
87	20250305	182800	28113743	1610	1610	1610	1610	0
88	20250305	182700	28113743	1610	1610	1610	1610	0
89	20250305	182600	28113743	1610	1610	1610	1610	0
90	20250305	182500	28113743	1610	1610	1610	1610	0
91	20250305	182400	28113743	1610	1610	1610	1610	0
92	20250305	182300	28113743	1610	1610	1610	1610	31
93	20250305	182200	28113743	1610	1610	1610	1610	0
94	20250305	182100	28113743	1610	1610	1610	1610	0
95	20250305	182000	28113743	1610	1610	1610	1610	0
96	20250305	181900	28113743	1610	1610	1610	1610	0
97	20250305	181800	28113743	1610	1610	1610	1610	0
98	20250305	181700	28113743	1610	1610	1610	1610	0
99	20250305	181600	28113743	1610	1610	1610	1610	0
100	20250305	181500	28113743	1610	1610	1610	1610	0
101	20250305	181400	28113743	1610	1610	1610	1610	0
102	20250305	181300	28113743	1610	1610	1610	1610	0
103	20250305	181200	28113743	1610	1610	1610	1610	0
104	20250305	181100	28113743	1610	1610	1610	1610	0
105	20250305	181000	28113743	1610	1610	1610	1610	0
106	20250305	180900	28113743	1610	1610	1610	1610	0
107	20250305	180800	28113743	1610	1610	1610	1610	0
108	20250305	180700	28113743	1610	1610	1610	1610	0
109	20250305	180600	28113743	1610	1610	1610	1610	0
110	20250305	180500	28113743	1610	1610	1610	1610	0
111	20250305	180400	28113743	1610	1610	1610	1610	0
112	20250305	180300	28113743	1610	1610	1610	1610	0
113	20250305	180200	28113743	1610	1610	1610	1610	0
114	20250305	180100	28113743	1610	1610	1610	1610	0
115	20250305	180000	28113743	1610	1610	1610	1610	0
116	20250305	175900	28113743	1610	1610	1610	1610	0
117	20250305	175800	28113743	1610	1610	1610	1610	0
118	20250305	175700	28113743	1610	1610	1610	1610	0
119	20250305	175600	28113743	1610	1610	1610	1610	0
120	20250305	175500	28113743	1610	1610	1610	1610	0
121	20250305	175400	28113743	1610	1610	1610	1610	0
122	20250305	175300	28113743	1610	1610	1610	1610	31
123	20250305	175200	28113743	1610	1610	1610	1610	0
124	20250305	175100	28113743	1610	1610	1610	1610	0
125	20250305	175000	28113743	1610	1610	1610	1610	0
126	20250305	174900	28113743	1610	1610	1610	1610	0
127	20250305	174800	28113743	1610	1610	1610	1610	0
128	20250305	174700	28113743	1610	1610	1610	1610	0
129	20250305	174600	28113743	1610	1610	1610	1610	0
130	20250305	174500	28113743	1610	1610	1610	1610	0
131	20250305	174400	28113743	1610	1610	1610	1610	0
132	20250305	174300	28113743	1610	1610	1610	1610	0
133	20250305	174200	28113743	1610	1610	1610	1610	0
134	20250305	174100	28113743	1610	1610	1610	1610	0
135	20250305	174000	28113743	1610	1610	1610	1610	0
136	20250305	173900	28113743	1610	1610	1610	1610	0
137	20250305	173800	28113743	1610	1610	1610	1610	0
138	20250305	173700	28113743	1610	1610	1610	1610	0
139	20250305	173600	28113743	1610	1610	1610	1610	0
140	20250305	173500	28113743	1610	1610	1610	1610	0
141	20250305	173400	28113743	1610	1610	1610	1610	0
142	20250305	173300	28113743	1610	1610	1610	1610	0
143	20250305	173200	28113743	1610	1610	1610	1610	0
144	20250305	173100	28113743	1610	1610	1610	1610	0
145	20250305	173000	28113743	1610	1610	1610	1610	0
146	20250305	172900	28113743	1610	1610	1610	1610	0
147	20250305	172800	28113743	1610	1610	1610	1610	0
148	20250305	172700	28113743	1610	1610	1610	1610	0
149	20250305	172600	28113743	1610	1610	1610	1610	0
150	20250305	172500	28113743	1610	1610	1610	1610	0
151	20250305	172400	28113743	1610	1610	1610	1610	0
152	20250305	172300	28113743	1610	1610	1610	1610	31
153	20250305	172200	28113743	1610	1610	1610	1610	0
154	20250305	172100	28113743	1610	1610	1610	1610	0
155	20250305	172000	28113743	1610	1610	1610	1610	0
156	20250305	171900	28113743	1610	1610	1610	1610	0
157	20250305	171800	28113743	1610	1610	1610	1610	0
158	20250305	171700	28113743	1610	1610	1610	1610	0
159	20250305	171600	28113743	1610	1610	1610	1610	0
160	20250305	171500	28113743	1610	1610	1610	1610	0
161	20250305	171400	28113743	1610	1610	1610	1610	0
162	20250305	171300	28113743	1610	1610	1610	1610	0
163	20250305	171200	28113743	1610	1610	1610	1610	0
164	20250305	171100	28113743	1610	1610	1610	1610	0
165	20250305	171000	28113743	1610	1610	1610	1610	0
166	20250305	170900	28113743	1610	1610	1610	1610	0
167	20250305	170800	28113743	1610	1610	1610	1610	0
168	20250305	170700	28113743	1610	1610	1610	1610	0
169	20250305	170600	28113743	1610	1610	1610	1610	0
170	20250305	170500	28113743	1610	1610	1610	1610	0
171	20250305	170400	28113743	1610	1610	1610	1610	0
172	20250305	170300	28113743	1610	1610	1610	1610	0
173	20250305	170200	28113743	1610	1610	1610	1610	0
174	20250305	170100	28113743	1610	1610	1610	1610	0
175	20250305	170000	28113743	1610	1610	1610	1610	0
176	20250305	165900	28113743	1610	1610	1610	1610	0
177	20250305	165800	28113743	1610	1610	1610	1610	0
178	20250305	165700	28113743	1610	1610	1610	1610	0
179	20250305	165600	28113743	1610	1610	1610	1610	0
180	20250305	165500	28113743	1610	1610	1610	1610	0
181	20250305	165400	28113743	1610	1610	1610	1610	0
182	20250305	165300	28113743	1610	1610	1610	1610	31
183	20250305	165200	28113743	1610	1610	1610	1610	0
184	20250305	165100	28113743	1610	1610	1610	1610	0
185	20250305	165000	28113743	1610	1610	1610	1610	0
186	20250305	164900	28113743	1610	1610	1610	1610	0
187	20250305	164800	28113743	1610	1610	1610	1610	0
188	20250305	164700	28113743	1610	1610	1610	1610	0
189	20250305	164600	28113743	1610	1610	1610	1610	0
190	20250305	164500	28113743	1610	1610	1610	1610	0
191	20250305	164400	28113743	1610	1610	1610	1610	0
192	20250305	164300	28113743	1610	1610	1610	1610	0
193	20250305	164200	28113743	1610	1610	1610	1610	0
194	20250305	164100	28113743	1610	1610	1610	1610	0
195	20250305	164000	28113743	1610	1610	1610	1610	0
196	20250305	163900	28113743	1610	1610	1610	1610	0
197	20250305	163800	28113743	1610	1610	1610	1610	0
198	20250305	163700	28113743	1610	1610	1610	1610	0
199	20250305	163600	28113743	1610	1610	1610	1610	0
200	20250305	163500	28113743	1610	1610	1610	1610	0
201	20250305	163400	28113743	1610	1610	1610	1610	0
202	20250305	163300	28113743	1610	1610	1610	1610	0
203	20250305	163200	28113743	1610	1610	1610	1610	0
204	20250305	163100	28113743	1610	1610	1610	1610	0
205	20250305	163000	28113743	1610	1610	1610	1610	0
206	20250305	162900	28113743	1610	1610	1610	1610	0
207	20250305	162800	28113743	1610	1610	1610	1610	0
208	20250305	162700	28113743	1610	1610	1610	1610	0
209	20250305	162600	28113743	1610	1610	1610	1610	0
210	20250305	162500	28113743	1610	1610	1610	1610	0
211	20250305	162400	28113743	1610	1610	1610	1610	0
212	20250305	162300	28113743	1610	1610	1610	1610	31
213	20250305	162200	28113743	1610	1610	1610	1610	0
214	20250305	162100	28113743	1610	1610	1610	1610	0
215	20250305	162000	28113743	1610	1610	1610	1610	0
216	20250305	161900	28113743	1610	1610	1610	1610	0
217	20250305	161800	28113743	1610	1610	1610	1610	0
218	20250305	161700	28113743	1610	1610	1610	1610	0
219	20250305	161600	28113743	1610	1610	1610	1610	0
220	20250305	161500	28113743	1610	1610	1610	1610	0
221	20250305	161400	28113743	1610	1610	1610	1610	0
222	20250305	161300	28113743	1610	1610	1610	1610	0
223	20250305	161200	28113743	1610	1610	1610	1610	0
224	20250305	161100	28113743	1610	1610	1610	1610	0
225	20250305	161000	28113743	1610	1610	1610	1610	0
226	20250305	160900	28113743	1610	1610	1610	1610	0
227	20250305	160800	28113743	1610	1610	1610	1610	0
228	20250305	160700	28113743	1610	1610	1610	1610	0
229	20250305	160600	28113743	1610	1610	1610	1610	0
230	20250305	160500	28113743	1610	1610	1610	1610	0
231	20250305	160400	28113743	1610	1610	1610	1610	0
232	20250305	160300	28113743	1610	1610	1610	1610	0
233	20250305	160200	28113743	1610	1610	1610	1610	0
234	20250305	160100	28113743	1610	1610	1610	1610	0
235	20250305	160000	28113743	1610	1610	1610	1610	0
236	20250305	155900	28113743	1610	1610	1610	1610	0
237	20250305	155800	28113743	1610	1610	1610	1610	0
238	20250305	155700	28113743	1610	1610	1610	1610	0
239	20250305	155600	28113743	1610	1610	1610	1610	0
240	20250305	155500	28113743	1610	1610	1610	1610	0
241	20250305	155400	28113743	1610	1610	1610	1610	0
242	20250305	155300	28113743	1610	1610	1610	1610	31
243	20250305	155200	28113743	1610	1610	1610	1610	0
244	20250305	155100	28113743	1610	1610	1610	1610	0
245	20250305	155000	28113743	1610	1610	1610	1610	0
246	20250305	154900	28113743	1610	1610	1610	1610	0
247	20250305	154800	28113743	1610	1610	1610	1610	0
248	20250305	154700	28113743	1610	1610	1610	1610	0
249	20250305	154600	28113743	1610	1610	1610	1610	0
250	20250305	154500	28113743	1610	1610	1610	1610	0
251	20250305	154400	28113743	1610	1610	1610	1610	0
252	20250305	154300	28113743	1610	1610	1610	1610	0
253	20250305	154200	28113743	1610	1610	1610	1610	0
254	20250305	154100	28113743	1610	1610	1610	1610	0
255	20250305	154000	28113743	1610	1610	1610	1610	0
256	20250305	153900	28113743	1610	1610	1610	1610	0
257	20250305	153800	28113743	1610	1610	1610	1610	0
258	20250305	153700	28113743	1610	1610	1610	1610	0
259	20250305	153600	28113743	1610	1610	1610	1610	0
260	20250305	153500	28113743	1610	1610	1610	1610	0
261	20250305	153400	28113743	1610	1610	1610	1610	0
262	20250305	153300	28113743	1610	1610	1610	1610	0
263	20250305	153200	28113743	1610	1610	1610	1610	0
264	20250305	153100	28113743	1610	1610	1610	1610	0
265	20250305	153000	28113743	1610	1610	1610	1610	31
266	20250305	152900	28063833	1603	1603	1603	1603	0
267	20250305	152800	28063833	1603	1603	1603	1603	0
268	20250305	152700	28063833	1603	1603	1603	1603	0
269	20250305	152600	28063833	1603	1603	1603	1603	0
270	20250305	152500	28063833	1603	1603	1603	1603	0
271	20250305	152400	28063833	1603	1603	1603	1603	0
272	20250305	152300	28063833	1603	1603	1603	1603	0
273	20250305	152200	28063833	1603	1603	1603	1603	0
274	20250305	152100	28063833	1603	1603	1603	1603	0
275	20250305	152000	28063833	1603	1603	1603	1603	0
276	20250305	151900	28063833	1603	1603	1603	1603	1
277	20250305	151800	28062230	1611	1611	1611	1611	0
278	20250305	151700	28062230	1611	1611	1611	1611	0
279	20250305	151600	28062230	1611	1611	1611	1611	0
280	20250305	151500	28062230	1611	1611	1611	1611	0
281	20250305	151400	28062230	1611	1611	1611	1611	98
282	20250305	151300	27904352	1611	1611	1611	1611	0
283	20250305	151200	27904352	1611	1603	1611	1603	5010
284	20250305	151100	19873242	1611	1611	1611	1611	0
285	20250305	151000	19873242	1611	1611	1611	1611	0
286	20250305	150900	19873242	1611	1611	1611	1611	0
287	20250305	150800	19873242	1611	1611	1611	1611	0
288	20250305	150700	19873242	1611	1611	1611	1611	0
289	20250305	150600	19873242	1611	1611	1611	1611	1
290	20250305	150500	19871631	1604	1604	1604	1604	0
291	20250305	150400	19871631	1604	1604	1604	1604	0
292	20250305	150300	19871631	1604	1604	1604	1604	10
293	20250305	150200	19855591	1613	1613	1613	1613	0
294	20250305	150100	19855591	1613	1613	1613	1613	0
295	20250305	150000	19855591	1613	1613	1613	1613	0
296	20250305	145900	19855591	1613	1613	1613	1613	0
297	20250305	145800	19855591	1613	1613	1613	1613	0
298	20250305	145700	19855591	1613	1613	1613	1613	0
299	20250305	145600	19855591	1613	1613	1613	1613	0
300	20250305	145500	19855591	1613	1613	1613	1613	0
301	20250305	145400	19855591	1613	1613	1613	1613	0
302	20250305	145300	19855591	1613	1613	1613	1613	0
303	20250305	145200	19855591	1613	1613	1613	1613	0
304	20250305	145100	19855591	1613	1613	1613	1613	0
305	20250305	145000	19855591	1613	1613	1613	1613	0
306	20250305	144900	19855591	1613	1613	1613	1613	0
307	20250305	144800	19855591	1613	1613	1613	1613	0
308	20250305	144700	19855591	1613	1613	1613	1613	1
309	20250305	144600	19853978	1613	1613	1613	1613	0
310	20250305	144500	19853978	1613	1613	1613	1613	1
311	20250305	144400	19852365	1614	1614	1614	1614	0
312	20250305	144300	19852365	1614	1614	1614	1614	0
313	20250305	144200	19852365	1614	1614	1614	1614	0
314	20250305	144100	19852365	1614	1614	1614	1614	0
315	20250305	144000	19852365	1614	1614	1614	1614	0
316	20250305	143900	19852365	1614	1614	1614	1614	0
317	20250305	143800	19852365	1614	1614	1614	1614	0
318	20250305	143700	19852365	1614	1614	1614	1614	0
319	20250305	143600	19852365	1614	1614	1614	1614	0
320	20250305	143500	19852365	1614	1614	1614	1614	0
321	20250305	143400	19852365	1614	1614	1614	1614	0
322	20250305	143300	19852365	1614	1614	1614	1614	0
323	20250305	143200	19852365	1614	1614	1614	1614	0
324	20250305	143100	19852365	1614	1614	1614	1614	0
325	20250305	143000	19852365	1614	1614	1614	1614	0
326	20250305	142900	19852365	1614	1614	1614	1614	0
327	20250305	142800	19852365	1614	1614	1614	1614	0
328	20250305	142700	19852365	1614	1614	1614	1614	0
329	20250305	142600	19852365	1614	1614	1614	1614	0
330	20250305	142500	19852365	1614	1614	1614	1614	0
331	20250305	142400	19852365	1614	1614	1614	1614	0
332	20250305	142300	19852365	1614	1614	1614	1614	0
333	20250305	142200	19852365	1614	1614	1614	1614	0
334	20250305	142100	19852365	1614	1614	1614	1614	0
335	20250305	142000	19852365	1614	1614	1614	1614	0
336	20250305	141900	19852365	1614	1614	1614	1614	0
337	20250305	141800	19852365	1614	1614	1614	1614	0
338	20250305	141700	19852365	1614	1614	1614	1614	0
339	20250305	141600	19852365	1614	1614	1614	1614	0
340	20250305	141500	19852365	1614	1614	1614	1614	0
341	20250305	141400	19852365	1614	1614	1614	1614	9
342	20250305	141300	19837839	1603	1603	1603	1603	0
343	20250305	141200	19837839	1603	1603	1603	1603	0
344	20250305	141100	19837839	1603	1603	1603	1603	0
345	20250305	141000	19837839	1603	1603	1603	1603	0
346	20250305	140900	19837839	1603	1603	1603	1603	100
347	20250305	140800	19677539	1618	1618	1618	1618	0
348	20250305	140700	19677539	1618	1618	1618	1618	0
349	20250305	140600	19677539	1618	1618	1618	1618	0
350	20250305	140500	19677539	1618	1618	1618	1618	0
351	20250305	140400	19677539	1618	1618	1618	1618	0
352	20250305	140300	19677539	1618	1618	1618	1618	0
353	20250305	140200	19677539	1618	1618	1618	1618	0
354	20250305	140100	19677539	1618	1618	1618	1618	0
355	20250305	140000	19677539	1618	1618	1618	1618	0
356	20250305	135900	19677539	1618	1618	1618	1618	0
357	20250305	135800	19677539	1618	1618	1618	1618	0
358	20250305	135700	19677539	1618	1618	1618	1618	0
359	20250305	135600	19677539	1618	1618	1618	1618	0
360	20250305	135500	19677539	1618	1618	1618	1618	0
361	20250305	135400	19677539	1618	1618	1618	1618	0
362	20250305	135300	19677539	1618	1618	1618	1618	0
363	20250305	135200	19677539	1618	1618	1618	1618	1
364	20250305	135100	19675921	1600	1600	1600	1600	442
365	20250305	135000	18968721	1600	1599	1600	1599	1000
366	20250305	134900	17368801	1600	1600	1600	1600	0
367	20250305	134800	17368801	1600	1600	1600	1600	0
368	20250305	134700	17368801	1600	1600	1600	1600	0
369	20250305	134600	17368801	1600	1600	1600	1600	0
370	20250305	134500	17368801	1600	1600	1600	1600	0
371	20250305	134400	17368801	1600	1600	1600	1600	0
372	20250305	134300	17368801	1600	1599	1600	1599	2
373	20250305	134200	17365602	1599	1599	1599	1599	0
374	20250305	134100	17365602	1599	1599	1599	1599	0
375	20250305	134000	17365602	1599	1599	1599	1599	0
376	20250305	133900	17365602	1599	1599	1599	1599	10
377	20250305	133800	17349612	1600	1593	1600	1593	291
378	20250305	133700	16884478	1593	1593	1593	1593	210
379	20250305	133600	16549948	1593	1593	1593	1593	0
380	20250305	133500	16549948	1593	1593	1593	1593	0
381	20250305	133400	16549948	1593	1593	1593	1593	0
382	20250305	133300	16549948	1593	1593	1593	1593	0
383	20250305	133200	16549948	1593	1593	1593	1593	0
384	20250305	133100	16549948	1593	1593	1593	1593	0
385	20250305	133000	16549948	1593	1593	1593	1593	0
386	20250305	132900	16549948	1593	1593	1593	1593	0
387	20250305	132800	16549948	1593	1593	1593	1593	0
388	20250305	132700	16549948	1593	1593	1593	1593	0
389	20250305	132600	16549948	1593	1593	1593	1593	0
390	20250305	132500	16549948	1593	1593	1593	1593	0
391	20250305	132400	16549948	1593	1593	1593	1593	0
392	20250305	132300	16549948	1593	1593	1593	1593	0
393	20250305	132200	16549948	1593	1593	1593	1593	0
394	20250305	132100	16549948	1593	1593	1593	1593	0
395	20250305	132000	16549948	1593	1593	1593	1593	0
396	20250305	131900	16549948	1593	1593	1593	1593	0
397	20250305	131800	16549948	1593	1593	1593	1593	0
398	20250305	131700	16549948	1593	1593	1593	1593	1
399	20250305	131600	16548355	1590	1590	1590	1590	0
400	20250305	131500	16548355	1590	1590	1590	1590	3
401	20250305	131400	16543585	1593	1590	1593	1590	95
402	20250305	131300	16392532	1590	1589	1590	1589	1506
403	20250305	131200	13998806	1589	1589	1589	1589	0
404	20250305	131100	13998806	1589	1589	1589	1589	0
405	20250305	131000	13998806	1589	1589	1589	1589	0
406	20250305	130900	13998806	1589	1589	1589	1589	0
407	20250305	130800	13998806	1589	1589	1589	1589	0
408	20250305	130700	13998806	1589	1589	1589	1589	0
409	20250305	130600	13998806	1589	1589	1589	1589	0
410	20250305	130500	13998806	1589	1589	1589	1589	0
411	20250305	130400	13998806	1589	1589	1589	1589	4
412	20250305	130300	13992450	1584	1584	1584	1584	0
413	20250305	130200	13992450	1584	1584	1584	1584	0
414	20250305	130100	13992450	1584	1584	1584	1584	100
415	20250305	130000	13834050	1584	1584	1584	1584	0
416	20250305	125900	13834050	1584	1584	1584	1584	0
417	20250305	125800	13834050	1584	1584	1584	1584	0
418	20250305	125700	13834050	1584	1584	1584	1584	0
419	20250305	125600	13834050	1584	1584	1584	1584	0
420	20250305	125500	13834050	1584	1584	1584	1584	0
421	20250305	125400	13834050	1584	1584	1584	1584	100
422	20250305	125300	13675650	1589	1589	1589	1589	50
423	20250305	125200	13596200	1589	1589	1589	1589	50
424	20250305	125100	13516750	1591	1591	1591	1591	0
425	20250305	125000	13516750	1591	1591	1591	1591	0
426	20250305	124900	13516750	1591	1591	1591	1591	0
427	20250305	124800	13516750	1591	1591	1591	1591	0
428	20250305	124700	13516750	1591	1591	1591	1591	0
429	20250305	124600	13516750	1591	1591	1591	1591	0
430	20250305	124500	13516750	1591	1591	1591	1591	0
431	20250305	124400	13516750	1591	1591	1591	1591	0
432	20250305	124300	13516750	1591	1591	1591	1591	16
433	20250305	124200	13491294	1595	1595	1595	1595	0
434	20250305	124100	13491294	1595	1595	1595	1595	0
435	20250305	124000	13491294	1595	1595	1595	1595	0
436	20250305	123900	13491294	1595	1583	1595	1583	166
437	20250305	123800	13228492	1599	1599	1599	1599	0
438	20250305	123700	13228492	1599	1599	1599	1599	1
439	20250305	123600	13226893	1581	1581	1581	1581	0
440	20250305	123500	13226893	1581	1581	1581	1581	0
441	20250305	123400	13226893	1581	1581	1581	1581	0
442	20250305	123300	13226893	1581	1581	1581	1581	0
443	20250305	123200	13226893	1581	1581	1581	1581	0
444	20250305	123100	13226893	1581	1581	1581	1581	0
445	20250305	123000	13226893	1581	1581	1581	1581	0
446	20250305	122900	13226893	1581	1581	1581	1581	0
447	20250305	122800	13226893	1581	1581	1581	1581	0
448	20250305	122700	13226893	1581	1581	1581	1581	0
449	20250305	122600	13226893	1581	1581	1581	1581	0
450	20250305	122500	13226893	1581	1581	1581	1581	0
451	20250305	122400	13226893	1581	1581	1581	1581	0
452	20250305	122300	13226893	1581	1581	1581	1581	0
453	20250305	122200	13226893	1581	1581	1581	1581	0
454	20250305	122100	13226893	1581	1581	1581	1581	0
455	20250305	122000	13226893	1581	1581	1581	1581	0
456	20250305	121900	13226893	1581	1581	1581	1581	725
457	20250305	121800	12080668	1619	1619	1619	1619	0
458	20250305	121700	12080668	1619	1619	1619	1619	0
459	20250305	121600	12080668	1619	1619	1619	1619	0
460	20250305	121500	12080668	1619	1619	1619	1619	0
461	20250305	121400	12080668	1619	1619	1619	1619	0
462	20250305	121300	12080668	1619	1619	1619	1619	0
463	20250305	121200	12080668	1619	1619	1619	1619	0
464	20250305	121100	12080668	1619	1619	1619	1619	0
465	20250305	121000	12080668	1619	1619	1619	1619	0
466	20250305	120900	12080668	1619	1619	1619	1619	0
467	20250305	120800	12080668	1619	1619	1619	1619	0
468	20250305	120700	12080668	1619	1619	1619	1619	0
469	20250305	120600	12080668	1619	1619	1619	1619	0
470	20250305	120500	12080668	1619	1619	1619	1619	0
471	20250305	120400	12080668	1619	1619	1619	1619	0
472	20250305	120300	12080668	1619	1619	1619	1619	0
473	20250305	120200	12080668	1619	1619	1619	1619	0
474	20250305	120100	12080668	1619	1619	1619	1619	0
475	20250305	120000	12080668	1619	1619	1619	1619	0
476	20250305	115900	12080668	1619	1619	1619	1619	0
477	20250305	115800	12080668	1619	1619	1619	1619	0
478	20250305	115700	12080668	1619	1619	1619	1619	0
479	20250305	115600	12080668	1619	1619	1619	1619	0
480	20250305	115500	12080668	1619	1619	1619	1619	0
481	20250305	115400	12080668	1619	1619	1619	1619	0
482	20250305	115300	12080668	1619	1619	1619	1619	0
483	20250305	115200	12080668	1619	1619	1619	1619	0
484	20250305	115100	12080668	1619	1619	1619	1619	0
485	20250305	115000	12080668	1619	1619	1619	1619	0
486	20250305	114900	12080668	1619	1619	1619	1619	0
487	20250305	114800	12080668	1619	1619	1619	1619	0
488	20250305	114700	12080668	1619	1619	1619	1619	0
489	20250305	114600	12080668	1619	1619	1619	1619	0
490	20250305	114500	12080668	1619	1619	1619	1619	0
491	20250305	114400	12080668	1619	1619	1619	1619	0
492	20250305	114300	12080668	1619	1619	1619	1619	0
493	20250305	114200	12080668	1619	1619	1619	1619	0
494	20250305	114100	12080668	1619	1619	1619	1619	0
495	20250305	114000	12080668	1619	1619	1619	1619	0
496	20250305	113900	12080668	1619	1619	1619	1619	0
497	20250305	113800	12080668	1619	1619	1619	1619	0
498	20250305	113700	12080668	1619	1619	1619	1619	0
499	20250305	113600	12080668	1619	1619	1619	1619	0
500	20250305	113500	12080668	1619	1619	1619	1619	0
501	20250305	113400	12080668	1619	1619	1619	1619	0
502	20250305	113300	12080668	1619	1619	1619	1619	0
503	20250305	113200	12080668	1619	1619	1619	1619	0
504	20250305	113100	12080668	1619	1619	1619	1619	0
505	20250305	113000	12080668	1619	1619	1619	1619	0
506	20250305	112900	12080668	1619	1619	1619	1619	0
507	20250305	112800	12080668	1619	1619	1619	1619	0
508	20250305	112700	12080668	1619	1619	1619	1619	0
509	20250305	112600	12080668	1619	1619	1619	1619	1
510	20250305	112500	12079049	1600	1600	1600	1600	0
511	20250305	112400	12079049	1600	1600	1600	1600	0
512	20250305	112300	12079049	1600	1600	1600	1600	0
513	20250305	112200	12079049	1600	1600	1600	1600	0
514	20250305	112100	12079049	1600	1600	1600	1600	0
515	20250305	112000	12079049	1600	1600	1600	1600	0
516	20250305	111900	12079049	1600	1600	1600	1600	0
517	20250305	111800	12079049	1600	1600	1600	1600	0
518	20250305	111700	12079049	1600	1600	1600	1600	0
519	20250305	111600	12079049	1600	1600	1600	1600	0
520	20250305	111500	12079049	1600	1600	1600	1600	0
521	20250305	111400	12079049	1600	1600	1600	1600	0
522	20250305	111300	12079049	1600	1600	1600	1600	0
523	20250305	111200	12079049	1600	1600	1600	1600	0
524	20250305	111100	12079049	1600	1600	1600	1600	0
525	20250305	111000	12079049	1600	1600	1600	1600	0
526	20250305	110900	12079049	1600	1600	1600	1600	0
527	20250305	110800	12079049	1600	1600	1600	1600	0
528	20250305	110700	12079049	1600	1600	1600	1600	0
529	20250305	110600	12079049	1600	1600	1600	1600	0
530	20250305	110500	12079049	1600	1600	1600	1600	1000
531	20250305	110400	10479049	1619	1619	1619	1619	0
532	20250305	110300	10479049	1619	1619	1619	1619	0
533	20250305	110200	10479049	1619	1619	1619	1619	0
534	20250305	110100	10479049	1619	1619	1619	1619	0
535	20250305	110000	10479049	1619	1619	1619	1619	0
536	20250305	105900	10479049	1619	1619	1619	1619	0
537	20250305	105800	10479049	1619	1619	1619	1619	0
538	20250305	105700	10479049	1619	1619	1619	1619	0
539	20250305	105600	10479049	1619	1619	1619	1619	0
540	20250305	105500	10479049	1619	1619	1619	1619	0
541	20250305	105400	10479049	1619	1619	1619	1619	0
542	20250305	105300	10479049	1619	1619	1619	1619	0
543	20250305	105200	10479049	1619	1619	1619	1619	0
544	20250305	105100	10479049	1619	1619	1619	1619	0
545	20250305	105000	10479049	1619	1619	1619	1619	0
546	20250305	104900	10479049	1619	1619	1619	1619	0
547	20250305	104800	10479049	1619	1619	1619	1619	0
548	20250305	104700	10479049	1619	1619	1619	1619	0
549	20250305	104600	10479049	1619	1619	1619	1619	0
550	20250305	104500	10479049	1619	1619	1619	1619	0
551	20250305	104400	10479049	1619	1619	1619	1619	0
552	20250305	104300	10479049	1619	1619	1619	1619	0
553	20250305	104200	10479049	1619	1619	1619	1619	0
554	20250305	104100	10479049	1619	1619	1619	1619	0
555	20250305	104000	10479049	1619	1619	1619	1619	0
556	20250305	103900	10479049	1619	1619	1619	1619	0
557	20250305	103800	10479049	1619	1619	1619	1619	0
558	20250305	103700	10479049	1619	1619	1619	1619	0
559	20250305	103600	10479049	1619	1619	1619	1619	0
560	20250305	103500	10479049	1619	1619	1619	1619	0
561	20250305	103400	10479049	1619	1619	1619	1619	0
562	20250305	103300	10479049	1619	1619	1619	1619	0
563	20250305	103200	10479049	1619	1619	1619	1619	0
564	20250305	103100	10479049	1619	1619	1619	1619	0
565	20250305	103000	10479049	1619	1619	1619	1619	0
566	20250305	102900	10479049	1619	1619	1619	1619	0
567	20250305	102800	10479049	1619	1619	1619	1619	0
568	20250305	102700	10479049	1619	1619	1619	1619	0
569	20250305	102600	10479049	1619	1619	1619	1619	0
570	20250305	102500	10479049	1619	1619	1619	1619	0
571	20250305	102400	10479049	1619	1619	1619	1619	0
572	20250305	102300	10479049	1619	1619	1619	1619	0
573	20250305	102200	10479049	1619	1619	1619	1619	0
574	20250305	102100	10479049	1619	1619	1619	1619	1
575	20250305	102000	10477430	1578	1600	1600	1578	4581
576	20250305	101900	3150805	1620	1620	1620	1620	0
577	20250305	101800	3150805	1620	1620	1620	1620	0
578	20250305	101700	3150805	1620	1620	1620	1620	0
579	20250305	101600	3150805	1620	1620	1620	1620	0
580	20250305	101500	3150805	1620	1620	1620	1620	0
581	20250305	101400	3150805	1620	1620	1620	1620	0
582	20250305	101300	3150805	1620	1620	1620	1620	0
583	20250305	101200	3150805	1620	1620	1620	1620	0
584	20250305	101100	3150805	1620	1620	1620	1620	1
585	20250305	101000	3149185	1600	1600	1600	1600	0
586	20250305	100900	3149185	1600	1600	1600	1600	0
587	20250305	100800	3149185	1600	1600	1600	1600	0
588	20250305	100700	3149185	1600	1600	1600	1600	626
589	20250305	100600	2147585	1602	1602	1602	1602	0
590	20250305	100500	2147585	1602	1621	1621	1602	3
591	20250305	100400	2142759	1603	1603	1603	1603	0
592	20250305	100300	2142759	1603	1603	1603	1603	0
593	20250305	100200	2142759	1603	1603	1603	1603	0
594	20250305	100100	2142759	1603	1603	1603	1603	0
595	20250305	100000	2142759	1603	1603	1603	1603	0
596	20250305	095900	2142759	1603	1603	1603	1603	0
597	20250305	095800	2142759	1603	1603	1603	1603	0
598	20250305	095700	2142759	1603	1603	1603	1603	0
599	20250305	095600	2142759	1603	1603	1603	1603	0
600	20250305	095500	2142759	1603	1603	1603	1603	0
601	20250305	095400	2142759	1603	1603	1603	1603	0
602	20250305	095300	2142759	1603	1603	1603	1603	0
603	20250305	095200	2142759	1603	1603	1603	1603	0
604	20250305	095100	2142759	1603	1603	1603	1603	0
605	20250305	095000	2142759	1603	1603	1603	1603	0
606	20250305	094900	2142759	1603	1603	1603	1603	0
607	20250305	094800	2142759	1603	1603	1603	1603	0
608	20250305	094700	2142759	1603	1603	1603	1603	0
609	20250305	094600	2142759	1603	1603	1603	1603	0
610	20250305	094500	2142759	1603	1603	1603	1603	0
611	20250305	094400	2142759	1603	1603	1603	1603	100
612	20250305	094300	1982459	1622	1622	1622	1622	1
613	20250305	094200	1980837	1622	1622	1622	1622	0
614	20250305	094100	1980837	1622	1622	1622	1622	0
615	20250305	094000	1980837	1622	1622	1622	1622	100
616	20250305	093900	1818637	1668	1668	1668	1668	0
617	20250305	093800	1818637	1668	1668	1668	1668	0
618	20250305	093700	1818637	1668	1668	1668	1668	0
619	20250305	093600	1818637	1668	1668	1668	1668	0
620	20250305	093500	1818637	1668	1668	1668	1668	0
621	20250305	093400	1818637	1668	1668	1668	1668	0
622	20250305	093300	1818637	1668	1668	1668	1668	0
623	20250305	093200	1818637	1668	1668	1668	1668	0
624	20250305	093100	1818637	1668	1668	1668	1668	0
625	20250305	093000	1818637	1668	1668	1668	1668	0
626	20250305	092900	1818637	1668	1668	1668	1668	0
627	20250305	092800	1818637	1668	1668	1668	1668	0
628	20250305	092700	1818637	1668	1668	1668	1668	0
629	20250305	092600	1818637	1668	1668	1668	1668	1
630	20250305	092500	1816969	1593	1593	1593	1593	0
631	20250305	092400	1816969	1593	1593	1593	1593	1
632	20250305	092300	1815376	1670	1670	1670	1670	0
633	20250305	092200	1815376	1670	1670	1670	1670	0
634	20250305	092100	1815376	1670	1670	1670	1670	0
635	20250305	092000	1815376	1670	1669	1670	1669	300
636	20250305	091900	1314432	1671	1671	1671	1671	0
637	20250305	091800	1314432	1671	1671	1671	1671	0
638	20250305	091700	1314432	1671	1671	1671	1671	0
639	20250305	091600	1314432	1671	1671	1671	1671	0
640	20250305	091500	1314432	1671	1671	1671	1671	0
641	20250305	091400	1314432	1671	1671	1671	1671	1
642	20250305	091300	1312761	1671	1671	1671	1671	0
643	20250305	091200	1312761	1671	1671	1671	1671	0
644	20250305	091100	1312761	1671	1671	1671	1671	1
645	20250305	091000	1311090	1595	1595	1595	1595	822
646	20250305	090900	0	1600	1600	1600	1600	0
647	20250305	090800	0	1600	1600	1600	1600	0
648	20250305	090700	0	1600	1600	1600	1600	0
649	20250305	090600	0	1600	1600	1600	1600	0
650	20250305	090500	0	1600	1600	1600	1600	0
651	20250305	090400	0	1600	1600	1600	1600	0
652	20250305	090300	0	1600	1600	1600	1600	0
653	20250305	090200	0	1600	1600	1600	1600	0
654	20250305	090100	0	1600	1600	1600	1600	0
655	20250305	090000	0	1600	1600	1600	1600	0