KissMeData/369370/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	213500	20290511	1551	1551	1551	1551	112
3	20250305	213400	20290511	1551	1551	1551	1551	0
4	20250305	213300	20290511	1551	1551	1551	1551	0
5	20250305	213200	20290511	1551	1551	1551	1551	0
6	20250305	213100	20290511	1551	1551	1551	1551	0
7	20250305	213000	20290511	1551	1551	1551	1551	0
8	20250305	212900	20290511	1551	1551	1551	1551	0
9	20250305	212800	20290511	1551	1551	1551	1551	0
10	20250305	212700	20290511	1551	1551	1551	1551	0
11	20250305	212600	20290511	1551	1551	1551	1551	0
12	20250305	212500	20290511	1551	1551	1551	1551	0
13	20250305	212400	20290511	1551	1551	1551	1551	0
14	20250305	212300	20290511	1551	1551	1551	1551	0
15	20250305	212200	20290511	1551	1551	1551	1551	0
16	20250305	212100	20290511	1551	1551	1551	1551	0
17	20250305	212000	20290511	1551	1551	1551	1551	0
18	20250305	211900	20290511	1551	1551	1551	1551	0
19	20250305	211800	20290511	1551	1551	1551	1551	0
20	20250305	211700	20290511	1551	1551	1551	1551	0
21	20250305	211600	20290511	1551	1551	1551	1551	0
22	20250305	211500	20290511	1551	1551	1551	1551	0
23	20250305	211400	20290511	1551	1551	1551	1551	0
24	20250305	211300	20290511	1551	1551	1551	1551	0
25	20250305	211200	20290511	1551	1551	1551	1551	0
26	20250305	211100	20290511	1551	1551	1551	1551	0
27	20250305	211000	20290511	1551	1551	1551	1551	0
28	20250305	210900	20290511	1551	1551	1551	1551	0
29	20250305	210800	20290511	1551	1551	1551	1551	0
30	20250305	210700	20290511	1551	1551	1551	1551	0
31	20250305	210600	20290511	1551	1551	1551	1551	0
32	20250305	210500	20290511	1551	1551	1551	1551	112
33	20250305	210400	20290511	1551	1551	1551	1551	0
34	20250305	210300	20290511	1551	1551	1551	1551	0
35	20250305	210200	20290511	1551	1551	1551	1551	0
36	20250305	210100	20290511	1551	1551	1551	1551	0
37	20250305	210000	20290511	1551	1551	1551	1551	0
38	20250305	205900	20290511	1551	1551	1551	1551	0
39	20250305	205800	20290511	1551	1551	1551	1551	0
40	20250305	205700	20290511	1551	1551	1551	1551	0
41	20250305	205600	20290511	1551	1551	1551	1551	0
42	20250305	205500	20290511	1551	1551	1551	1551	0
43	20250305	205400	20290511	1551	1551	1551	1551	0
44	20250305	205300	20290511	1551	1551	1551	1551	0
45	20250305	205200	20290511	1551	1551	1551	1551	0
46	20250305	205100	20290511	1551	1551	1551	1551	0
47	20250305	205000	20290511	1551	1551	1551	1551	0
48	20250305	204900	20290511	1551	1551	1551	1551	0
49	20250305	204800	20290511	1551	1551	1551	1551	0
50	20250305	204700	20290511	1551	1551	1551	1551	0
51	20250305	204600	20290511	1551	1551	1551	1551	0
52	20250305	204500	20290511	1551	1551	1551	1551	0
53	20250305	204400	20290511	1551	1551	1551	1551	0
54	20250305	204300	20290511	1551	1551	1551	1551	0
55	20250305	204200	20290511	1551	1551	1551	1551	0
56	20250305	204100	20290511	1551	1551	1551	1551	0
57	20250305	204000	20290511	1551	1551	1551	1551	0
58	20250305	203900	20290511	1551	1551	1551	1551	0
59	20250305	203800	20290511	1551	1551	1551	1551	0
60	20250305	203700	20290511	1551	1551	1551	1551	0
61	20250305	203600	20290511	1551	1551	1551	1551	0
62	20250305	203500	20290511	1551	1551	1551	1551	112
63	20250305	203400	20290511	1551	1551	1551	1551	0
64	20250305	203300	20290511	1551	1551	1551	1551	0
65	20250305	203200	20290511	1551	1551	1551	1551	0
66	20250305	203100	20290511	1551	1551	1551	1551	0
67	20250305	203000	20290511	1551	1551	1551	1551	0
68	20250305	202900	20290511	1551	1551	1551	1551	0
69	20250305	202800	20290511	1551	1551	1551	1551	0
70	20250305	202700	20290511	1551	1551	1551	1551	0
71	20250305	202600	20290511	1551	1551	1551	1551	0
72	20250305	202500	20290511	1551	1551	1551	1551	0
73	20250305	202400	20290511	1551	1551	1551	1551	0
74	20250305	202300	20290511	1551	1551	1551	1551	0
75	20250305	202200	20290511	1551	1551	1551	1551	0
76	20250305	202100	20290511	1551	1551	1551	1551	0
77	20250305	202000	20290511	1551	1551	1551	1551	0
78	20250305	201900	20290511	1551	1551	1551	1551	0
79	20250305	201800	20290511	1551	1551	1551	1551	0
80	20250305	201700	20290511	1551	1551	1551	1551	0
81	20250305	201600	20290511	1551	1551	1551	1551	0
82	20250305	201500	20290511	1551	1551	1551	1551	0
83	20250305	201400	20290511	1551	1551	1551	1551	0
84	20250305	201300	20290511	1551	1551	1551	1551	0
85	20250305	201200	20290511	1551	1551	1551	1551	0
86	20250305	201100	20290511	1551	1551	1551	1551	0
87	20250305	201000	20290511	1551	1551	1551	1551	0
88	20250305	200900	20290511	1551	1551	1551	1551	0
89	20250305	200800	20290511	1551	1551	1551	1551	0
90	20250305	200700	20290511	1551	1551	1551	1551	0
91	20250305	200600	20290511	1551	1551	1551	1551	0
92	20250305	200500	20290511	1551	1551	1551	1551	112
93	20250305	200400	20290511	1551	1551	1551	1551	0
94	20250305	200300	20290511	1551	1551	1551	1551	0
95	20250305	200200	20290511	1551	1551	1551	1551	0
96	20250305	200100	20290511	1551	1551	1551	1551	0
97	20250305	200000	20290511	1551	1551	1551	1551	0
98	20250305	195900	20290511	1551	1551	1551	1551	0
99	20250305	195800	20290511	1551	1551	1551	1551	0
100	20250305	195700	20290511	1551	1551	1551	1551	0
101	20250305	195600	20290511	1551	1551	1551	1551	0
102	20250305	195500	20290511	1551	1551	1551	1551	0
103	20250305	195400	20290511	1551	1551	1551	1551	0
104	20250305	195300	20290511	1551	1551	1551	1551	0
105	20250305	195200	20290511	1551	1551	1551	1551	0
106	20250305	195100	20290511	1551	1551	1551	1551	0
107	20250305	195000	20290511	1551	1551	1551	1551	0
108	20250305	194900	20290511	1551	1551	1551	1551	0
109	20250305	194800	20290511	1551	1551	1551	1551	0
110	20250305	194700	20290511	1551	1551	1551	1551	0
111	20250305	194600	20290511	1551	1551	1551	1551	0
112	20250305	194500	20290511	1551	1551	1551	1551	0
113	20250305	194400	20290511	1551	1551	1551	1551	0
114	20250305	194300	20290511	1551	1551	1551	1551	0
115	20250305	194200	20290511	1551	1551	1551	1551	0
116	20250305	194100	20290511	1551	1551	1551	1551	0
117	20250305	194000	20290511	1551	1551	1551	1551	0
118	20250305	193900	20290511	1551	1551	1551	1551	0
119	20250305	193800	20290511	1551	1551	1551	1551	0
120	20250305	193700	20290511	1551	1551	1551	1551	0
121	20250305	193600	20290511	1551	1551	1551	1551	0
122	20250305	193500	20290511	1551	1551	1551	1551	112
123	20250305	193400	20290511	1551	1551	1551	1551	0
124	20250305	193300	20290511	1551	1551	1551	1551	0
125	20250305	193200	20290511	1551	1551	1551	1551	0
126	20250305	193100	20290511	1551	1551	1551	1551	0
127	20250305	193000	20290511	1551	1551	1551	1551	0
128	20250305	192900	20290511	1551	1551	1551	1551	0
129	20250305	192800	20290511	1551	1551	1551	1551	0
130	20250305	192700	20290511	1551	1551	1551	1551	0
131	20250305	192600	20290511	1551	1551	1551	1551	0
132	20250305	192500	20290511	1551	1551	1551	1551	0
133	20250305	192400	20290511	1551	1551	1551	1551	0
134	20250305	192300	20290511	1551	1551	1551	1551	0
135	20250305	192200	20290511	1551	1551	1551	1551	0
136	20250305	192100	20290511	1551	1551	1551	1551	0
137	20250305	192000	20290511	1551	1551	1551	1551	0
138	20250305	191900	20290511	1551	1551	1551	1551	0
139	20250305	191800	20290511	1551	1551	1551	1551	0
140	20250305	191700	20290511	1551	1551	1551	1551	0
141	20250305	191600	20290511	1551	1551	1551	1551	0
142	20250305	191500	20290511	1551	1551	1551	1551	0
143	20250305	191400	20290511	1551	1551	1551	1551	0
144	20250305	191300	20290511	1551	1551	1551	1551	0
145	20250305	191200	20290511	1551	1551	1551	1551	0
146	20250305	191100	20290511	1551	1551	1551	1551	0
147	20250305	191000	20290511	1551	1551	1551	1551	0
148	20250305	190900	20290511	1551	1551	1551	1551	0
149	20250305	190800	20290511	1551	1551	1551	1551	0
150	20250305	190700	20290511	1551	1551	1551	1551	0
151	20250305	190600	20290511	1551	1551	1551	1551	0
152	20250305	190500	20290511	1551	1551	1551	1551	112
153	20250305	190400	20290511	1551	1551	1551	1551	0
154	20250305	190300	20290511	1551	1551	1551	1551	0
155	20250305	190200	20290511	1551	1551	1551	1551	0
156	20250305	190100	20290511	1551	1551	1551	1551	0
157	20250305	190000	20290511	1551	1551	1551	1551	0
158	20250305	185900	20290511	1551	1551	1551	1551	0
159	20250305	185800	20290511	1551	1551	1551	1551	0
160	20250305	185700	20290511	1551	1551	1551	1551	0
161	20250305	185600	20290511	1551	1551	1551	1551	0
162	20250305	185500	20290511	1551	1551	1551	1551	0
163	20250305	185400	20290511	1551	1551	1551	1551	0
164	20250305	185300	20290511	1551	1551	1551	1551	0
165	20250305	185200	20290511	1551	1551	1551	1551	0
166	20250305	185100	20290511	1551	1551	1551	1551	0
167	20250305	185000	20290511	1551	1551	1551	1551	0
168	20250305	184900	20290511	1551	1551	1551	1551	0
169	20250305	184800	20290511	1551	1551	1551	1551	0
170	20250305	184700	20290511	1551	1551	1551	1551	0
171	20250305	184600	20290511	1551	1551	1551	1551	0
172	20250305	184500	20290511	1551	1551	1551	1551	0
173	20250305	184400	20290511	1551	1551	1551	1551	0
174	20250305	184300	20290511	1551	1551	1551	1551	0
175	20250305	184200	20290511	1551	1551	1551	1551	0
176	20250305	184100	20290511	1551	1551	1551	1551	0
177	20250305	184000	20290511	1551	1551	1551	1551	0
178	20250305	183900	20290511	1551	1551	1551	1551	0
179	20250305	183800	20290511	1551	1551	1551	1551	0
180	20250305	183700	20290511	1551	1551	1551	1551	0
181	20250305	183600	20290511	1551	1551	1551	1551	0
182	20250305	183500	20290511	1551	1551	1551	1551	112
183	20250305	183400	20290511	1551	1551	1551	1551	0
184	20250305	183300	20290511	1551	1551	1551	1551	0
185	20250305	183200	20290511	1551	1551	1551	1551	0
186	20250305	183100	20290511	1551	1551	1551	1551	0
187	20250305	183000	20290511	1551	1551	1551	1551	0
188	20250305	182900	20290511	1551	1551	1551	1551	0
189	20250305	182800	20290511	1551	1551	1551	1551	0
190	20250305	182700	20290511	1551	1551	1551	1551	0
191	20250305	182600	20290511	1551	1551	1551	1551	0
192	20250305	182500	20290511	1551	1551	1551	1551	0
193	20250305	182400	20290511	1551	1551	1551	1551	0
194	20250305	182300	20290511	1551	1551	1551	1551	0
195	20250305	182200	20290511	1551	1551	1551	1551	0
196	20250305	182100	20290511	1551	1551	1551	1551	0
197	20250305	182000	20290511	1551	1551	1551	1551	0
198	20250305	181900	20290511	1551	1551	1551	1551	0
199	20250305	181800	20290511	1551	1551	1551	1551	0
200	20250305	181700	20290511	1551	1551	1551	1551	0
201	20250305	181600	20290511	1551	1551	1551	1551	0
202	20250305	181500	20290511	1551	1551	1551	1551	0
203	20250305	181400	20290511	1551	1551	1551	1551	0
204	20250305	181300	20290511	1551	1551	1551	1551	0
205	20250305	181200	20290511	1551	1551	1551	1551	0
206	20250305	181100	20290511	1551	1551	1551	1551	0
207	20250305	181000	20290511	1551	1551	1551	1551	0
208	20250305	180900	20290511	1551	1551	1551	1551	0
209	20250305	180800	20290511	1551	1551	1551	1551	0
210	20250305	180700	20290511	1551	1551	1551	1551	0
211	20250305	180600	20290511	1551	1551	1551	1551	0
212	20250305	180500	20290511	1551	1551	1551	1551	112
213	20250305	180400	20290511	1551	1551	1551	1551	0
214	20250305	180300	20290511	1551	1551	1551	1551	0
215	20250305	180200	20290511	1551	1551	1551	1551	0
216	20250305	180100	20290511	1551	1551	1551	1551	0
217	20250305	180000	20290511	1551	1551	1551	1551	0
218	20250305	175900	20290511	1551	1551	1551	1551	0
219	20250305	175800	20290511	1551	1551	1551	1551	0
220	20250305	175700	20290511	1551	1551	1551	1551	0
221	20250305	175600	20290511	1551	1551	1551	1551	0
222	20250305	175500	20290511	1551	1551	1551	1551	0
223	20250305	175400	20290511	1551	1551	1551	1551	0
224	20250305	175300	20290511	1551	1551	1551	1551	0
225	20250305	175200	20290511	1551	1551	1551	1551	0
226	20250305	175100	20290511	1551	1551	1551	1551	0
227	20250305	175000	20290511	1551	1551	1551	1551	0
228	20250305	174900	20290511	1551	1551	1551	1551	0
229	20250305	174800	20290511	1551	1551	1551	1551	0
230	20250305	174700	20290511	1551	1551	1551	1551	0
231	20250305	174600	20290511	1551	1551	1551	1551	0
232	20250305	174500	20290511	1551	1551	1551	1551	0
233	20250305	174400	20290511	1551	1551	1551	1551	0
234	20250305	174300	20290511	1551	1551	1551	1551	0
235	20250305	174200	20290511	1551	1551	1551	1551	0
236	20250305	174100	20290511	1551	1551	1551	1551	0
237	20250305	174000	20290511	1551	1551	1551	1551	0
238	20250305	173900	20290511	1551	1551	1551	1551	0
239	20250305	173800	20290511	1551	1551	1551	1551	0
240	20250305	173700	20290511	1551	1551	1551	1551	0
241	20250305	173600	20290511	1551	1551	1551	1551	0
242	20250305	173500	20290511	1551	1551	1551	1551	112
243	20250305	173400	20290511	1551	1551	1551	1551	0
244	20250305	173300	20290511	1551	1551	1551	1551	0
245	20250305	173200	20290511	1551	1551	1551	1551	0
246	20250305	173100	20290511	1551	1551	1551	1551	0
247	20250305	173000	20290511	1551	1551	1551	1551	0
248	20250305	172900	20290511	1551	1551	1551	1551	0
249	20250305	172800	20290511	1551	1551	1551	1551	0
250	20250305	172700	20290511	1551	1551	1551	1551	0
251	20250305	172600	20290511	1551	1551	1551	1551	0
252	20250305	172500	20290511	1551	1551	1551	1551	0
253	20250305	172400	20290511	1551	1551	1551	1551	0
254	20250305	172300	20290511	1551	1551	1551	1551	0
255	20250305	172200	20290511	1551	1551	1551	1551	0
256	20250305	172100	20290511	1551	1551	1551	1551	0
257	20250305	172000	20290511	1551	1551	1551	1551	0
258	20250305	171900	20290511	1551	1551	1551	1551	0
259	20250305	171800	20290511	1551	1551	1551	1551	0
260	20250305	171700	20290511	1551	1551	1551	1551	0
261	20250305	171600	20290511	1551	1551	1551	1551	0
262	20250305	171500	20290511	1551	1551	1551	1551	0
263	20250305	171400	20290511	1551	1551	1551	1551	0
264	20250305	171300	20290511	1551	1551	1551	1551	0
265	20250305	171200	20290511	1551	1551	1551	1551	0
266	20250305	171100	20290511	1551	1551	1551	1551	0
267	20250305	171000	20290511	1551	1551	1551	1551	0
268	20250305	170900	20290511	1551	1551	1551	1551	0
269	20250305	170800	20290511	1551	1551	1551	1551	0
270	20250305	170700	20290511	1551	1551	1551	1551	0
271	20250305	170600	20290511	1551	1551	1551	1551	0
272	20250305	170500	20290511	1551	1551	1551	1551	112
273	20250305	170400	20290511	1551	1551	1551	1551	0
274	20250305	170300	20290511	1551	1551	1551	1551	0
275	20250305	170200	20290511	1551	1551	1551	1551	0
276	20250305	170100	20290511	1551	1551	1551	1551	0
277	20250305	170000	20290511	1551	1551	1551	1551	0
278	20250305	165900	20290511	1551	1551	1551	1551	0
279	20250305	165800	20290511	1551	1551	1551	1551	0
280	20250305	165700	20290511	1551	1551	1551	1551	0
281	20250305	165600	20290511	1551	1551	1551	1551	0
282	20250305	165500	20290511	1551	1551	1551	1551	0
283	20250305	165400	20290511	1551	1551	1551	1551	0
284	20250305	165300	20290511	1551	1551	1551	1551	0
285	20250305	165200	20290511	1551	1551	1551	1551	0
286	20250305	165100	20290511	1551	1551	1551	1551	0
287	20250305	165000	20290511	1551	1551	1551	1551	0
288	20250305	164900	20290511	1551	1551	1551	1551	0
289	20250305	164800	20290511	1551	1551	1551	1551	0
290	20250305	164700	20290511	1551	1551	1551	1551	0
291	20250305	164600	20290511	1551	1551	1551	1551	0
292	20250305	164500	20290511	1551	1551	1551	1551	0
293	20250305	164400	20290511	1551	1551	1551	1551	0
294	20250305	164300	20290511	1551	1551	1551	1551	0
295	20250305	164200	20290511	1551	1551	1551	1551	0
296	20250305	164100	20290511	1551	1551	1551	1551	0
297	20250305	164000	20290511	1551	1551	1551	1551	0
298	20250305	163900	20290511	1551	1551	1551	1551	0
299	20250305	163800	20290511	1551	1551	1551	1551	0
300	20250305	163700	20290511	1551	1551	1551	1551	0
301	20250305	163600	20290511	1551	1551	1551	1551	0
302	20250305	163500	20290511	1551	1551	1551	1551	112
303	20250305	163400	20290511	1551	1551	1551	1551	0
304	20250305	163300	20290511	1551	1551	1551	1551	0
305	20250305	163200	20290511	1551	1551	1551	1551	0
306	20250305	163100	20290511	1551	1551	1551	1551	0
307	20250305	163000	20290511	1551	1551	1551	1551	0
308	20250305	162900	20290511	1551	1551	1551	1551	0
309	20250305	162800	20290511	1551	1551	1551	1551	0
310	20250305	162700	20290511	1551	1551	1551	1551	0
311	20250305	162600	20290511	1551	1551	1551	1551	0
312	20250305	162500	20290511	1551	1551	1551	1551	0
313	20250305	162400	20290511	1551	1551	1551	1551	0
314	20250305	162300	20290511	1551	1551	1551	1551	0
315	20250305	162200	20290511	1551	1551	1551	1551	0
316	20250305	162100	20290511	1551	1551	1551	1551	0
317	20250305	162000	20290511	1551	1551	1551	1551	0
318	20250305	161900	20290511	1551	1551	1551	1551	0
319	20250305	161800	20290511	1551	1551	1551	1551	0
320	20250305	161700	20290511	1551	1551	1551	1551	0
321	20250305	161600	20290511	1551	1551	1551	1551	0
322	20250305	161500	20290511	1551	1551	1551	1551	0
323	20250305	161400	20290511	1551	1551	1551	1551	0
324	20250305	161300	20290511	1551	1551	1551	1551	0
325	20250305	161200	20290511	1551	1551	1551	1551	0
326	20250305	161100	20290511	1551	1551	1551	1551	0
327	20250305	161000	20290511	1551	1551	1551	1551	0
328	20250305	160900	20290511	1551	1551	1551	1551	0
329	20250305	160800	20290511	1551	1551	1551	1551	0
330	20250305	160700	20290511	1551	1551	1551	1551	0
331	20250305	160600	20290511	1551	1551	1551	1551	0
332	20250305	160500	20290511	1551	1551	1551	1551	112
333	20250305	160400	20290511	1551	1551	1551	1551	0
334	20250305	160300	20290511	1551	1551	1551	1551	0
335	20250305	160200	20290511	1551	1551	1551	1551	0
336	20250305	160100	20290511	1551	1551	1551	1551	0
337	20250305	160000	20290511	1551	1551	1551	1551	0
338	20250305	155900	20290511	1551	1551	1551	1551	0
339	20250305	155800	20290511	1551	1551	1551	1551	0
340	20250305	155700	20290511	1551	1551	1551	1551	0
341	20250305	155600	20290511	1551	1551	1551	1551	0
342	20250305	155500	20290511	1551	1551	1551	1551	0
343	20250305	155400	20290511	1551	1551	1551	1551	0
344	20250305	155300	20290511	1551	1551	1551	1551	0
345	20250305	155200	20290511	1551	1551	1551	1551	0
346	20250305	155100	20290511	1551	1551	1551	1551	0
347	20250305	155000	20290511	1551	1551	1551	1551	0
348	20250305	154900	20290511	1551	1551	1551	1551	0
349	20250305	154800	20290511	1551	1551	1551	1551	0
350	20250305	154700	20290511	1551	1551	1551	1551	0
351	20250305	154600	20290511	1551	1551	1551	1551	0
352	20250305	154500	20290511	1551	1551	1551	1551	0
353	20250305	154400	20290511	1551	1551	1551	1551	0
354	20250305	154300	20290511	1551	1551	1551	1551	0
355	20250305	154200	20290511	1551	1551	1551	1551	0
356	20250305	154100	20290511	1551	1551	1551	1551	0
357	20250305	154000	20290511	1551	1551	1551	1551	0
358	20250305	153900	20290511	1551	1551	1551	1551	0
359	20250305	153800	20290511	1551	1551	1551	1551	0
360	20250305	153700	20290511	1551	1551	1551	1551	0
361	20250305	153600	20290511	1551	1551	1551	1551	0
362	20250305	153500	20290511	1551	1551	1551	1551	112
363	20250305	153400	20290511	1551	1551	1551	1551	0
364	20250305	153300	20290511	1551	1551	1551	1551	0
365	20250305	153200	20290511	1551	1551	1551	1551	0
366	20250305	153100	20290511	1551	1551	1551	1551	0
367	20250305	153000	20290511	1551	1551	1551	1551	112
368	20250305	152900	20116799	1543	1543	1543	1543	0
369	20250305	152800	20116799	1543	1543	1543	1543	0
370	20250305	152700	20116799	1543	1543	1543	1543	0
371	20250305	152600	20116799	1543	1543	1543	1543	0
372	20250305	152500	20116799	1543	1543	1543	1543	0
373	20250305	152400	20116799	1543	1543	1543	1543	0
374	20250305	152300	20116799	1543	1543	1543	1543	0
375	20250305	152200	20116799	1543	1543	1543	1543	0
376	20250305	152100	20116799	1543	1543	1543	1543	0
377	20250305	152000	20116799	1543	1543	1543	1543	0
378	20250305	151900	20116799	1543	1545	1545	1543	1799
379	20250305	151800	17339943	1551	1551	1551	1551	0
380	20250305	151700	17339943	1551	1551	1551	1551	0
381	20250305	151600	17339943	1551	1551	1551	1551	0
382	20250305	151500	17339943	1551	1551	1551	1551	0
383	20250305	151400	17339943	1551	1551	1551	1551	0
384	20250305	151300	17339943	1551	1551	1551	1551	0
385	20250305	151200	17339943	1551	1551	1551	1551	0
386	20250305	151100	17339943	1551	1551	1551	1551	1
387	20250305	151000	17338392	1545	1546	1546	1545	581
388	20250305	150900	16440746	1551	1551	1551	1551	0
389	20250305	150800	16440746	1551	1550	1551	1550	11
390	20250305	150700	16423695	1546	1546	1546	1546	129
391	20250305	150600	16224261	1552	1552	1552	1552	0
392	20250305	150500	16224261	1552	1552	1552	1552	0
393	20250305	150400	16224261	1552	1552	1552	1552	0
394	20250305	150300	16224261	1552	1552	1552	1552	3
395	20250305	150200	16219605	1545	1545	1545	1545	0
396	20250305	150100	16219605	1545	1546	1546	1545	254
397	20250305	150000	15827036	1546	1546	1546	1546	0
398	20250305	145900	15827036	1546	1546	1546	1546	0
399	20250305	145800	15827036	1546	1552	1552	1546	2
400	20250305	145700	15823938	1545	1545	1545	1545	0
401	20250305	145600	15823938	1545	1545	1545	1545	0
402	20250305	145500	15823938	1545	1548	1548	1545	1500
403	20250305	145400	13502547	1548	1549	1549	1548	3000
404	20250305	145300	8856391	1558	1558	1558	1558	0
405	20250305	145200	8856391	1558	1558	1558	1558	0
406	20250305	145100	8856391	1558	1558	1558	1558	0
407	20250305	145000	8856391	1558	1558	1558	1558	0
408	20250305	144900	8856391	1558	1558	1558	1558	0
409	20250305	144800	8856391	1558	1558	1558	1558	0
410	20250305	144700	8856391	1558	1558	1558	1558	0
411	20250305	144600	8856391	1558	1558	1558	1558	1
412	20250305	144500	8854833	1550	1550	1550	1550	0
413	20250305	144400	8854833	1550	1550	1550	1550	0
414	20250305	144300	8854833	1550	1550	1550	1550	0
415	20250305	144200	8854833	1550	1550	1550	1550	0
416	20250305	144100	8854833	1550	1550	1550	1550	0
417	20250305	144000	8854833	1550	1550	1550	1550	395
418	20250305	143900	8242583	1559	1559	1559	1559	0
419	20250305	143800	8242583	1559	1559	1559	1559	0
420	20250305	143700	8242583	1559	1559	1559	1559	0
421	20250305	143600	8242583	1559	1559	1559	1559	0
422	20250305	143500	8242583	1559	1559	1559	1559	0
423	20250305	143400	8242583	1559	1559	1559	1559	0
424	20250305	143300	8242583	1559	1559	1559	1559	0
425	20250305	143200	8242583	1559	1559	1559	1559	0
426	20250305	143100	8242583	1559	1559	1559	1559	0
427	20250305	143000	8242583	1559	1559	1559	1559	0
428	20250305	142900	8242583	1559	1559	1559	1559	0
429	20250305	142800	8242583	1559	1559	1559	1559	0
430	20250305	142700	8242583	1559	1559	1559	1559	0
431	20250305	142600	8242583	1559	1559	1559	1559	0
432	20250305	142500	8242583	1559	1559	1559	1559	0
433	20250305	142400	8242583	1559	1559	1559	1559	0
434	20250305	142300	8242583	1559	1559	1559	1559	0
435	20250305	142200	8242583	1559	1559	1559	1559	0
436	20250305	142100	8242583	1559	1559	1559	1559	0
437	20250305	142000	8242583	1559	1559	1559	1559	0
438	20250305	141900	8242583	1559	1559	1559	1559	0
439	20250305	141800	8242583	1559	1559	1559	1559	0
440	20250305	141700	8242583	1559	1559	1559	1559	0
441	20250305	141600	8242583	1559	1559	1559	1559	0
442	20250305	141500	8242583	1559	1559	1559	1559	0
443	20250305	141400	8242583	1559	1559	1559	1559	0
444	20250305	141300	8242583	1559	1559	1559	1559	0
445	20250305	141200	8242583	1559	1559	1559	1559	0
446	20250305	141100	8242583	1559	1559	1559	1559	0
447	20250305	141000	8242583	1559	1559	1559	1559	7
448	20250305	140900	8231670	1550	1550	1550	1550	0
449	20250305	140800	8231670	1550	1550	1550	1550	0
450	20250305	140700	8231670	1550	1550	1550	1550	0
451	20250305	140600	8231670	1550	1550	1550	1550	0
452	20250305	140500	8231670	1550	1550	1550	1550	0
453	20250305	140400	8231670	1550	1550	1550	1550	0
454	20250305	140300	8231670	1550	1550	1550	1550	0
455	20250305	140200	8231670	1550	1550	1550	1550	0
456	20250305	140100	8231670	1550	1550	1550	1550	0
457	20250305	140000	8231670	1550	1550	1550	1550	0
458	20250305	135900	8231670	1550	1559	1559	1550	107
459	20250305	135800	8065534	1559	1559	1559	1559	0
460	20250305	135700	8065534	1559	1559	1559	1559	0
461	20250305	135600	8065534	1559	1559	1559	1559	0
462	20250305	135500	8065534	1559	1559	1559	1559	0
463	20250305	135400	8065534	1559	1559	1559	1559	0
464	20250305	135300	8065534	1559	1559	1559	1559	5
465	20250305	135200	8057739	1559	1559	1559	1559	0
466	20250305	135100	8057739	1559	1559	1559	1559	0
467	20250305	135000	8057739	1559	1559	1559	1559	0
468	20250305	134900	8057739	1559	1559	1559	1559	100
469	20250305	134800	7901839	1559	1550	1559	1550	7
470	20250305	134700	7890980	1559	1559	1559	1559	0
471	20250305	134600	7890980	1559	1559	1559	1559	0
472	20250305	134500	7890980	1559	1559	1559	1559	0
473	20250305	134400	7890980	1559	1559	1559	1559	17
474	20250305	134300	7864477	1559	1559	1559	1559	0
475	20250305	134200	7864477	1559	1559	1559	1559	0
476	20250305	134100	7864477	1559	1559	1559	1559	0
477	20250305	134000	7864477	1559	1559	1559	1559	0
478	20250305	133900	7864477	1559	1559	1559	1559	0
479	20250305	133800	7864477	1559	1559	1559	1559	1
480	20250305	133700	7862918	1560	1560	1560	1560	0
481	20250305	133600	7862918	1560	1560	1560	1560	0
482	20250305	133500	7862918	1560	1559	1560	1559	53
483	20250305	133400	7780243	1558	1558	1558	1558	80
484	20250305	133300	7655603	1558	1558	1558	1558	0
485	20250305	133200	7655603	1558	1558	1558	1558	0
486	20250305	133100	7655603	1558	1558	1558	1558	0
487	20250305	133000	7655603	1558	1558	1558	1558	0
488	20250305	132900	7655603	1558	1558	1558	1558	190
489	20250305	132800	7359583	1558	1558	1558	1558	0
490	20250305	132700	7359583	1558	1558	1558	1558	0
491	20250305	132600	7359583	1558	1558	1558	1558	0
492	20250305	132500	7359583	1558	1558	1558	1558	1
493	20250305	132400	7358025	1550	1552	1552	1550	600
494	20250305	132300	6428005	1560	1560	1560	1560	0
495	20250305	132200	6428005	1560	1560	1560	1560	0
496	20250305	132100	6428005	1560	1560	1560	1560	1
497	20250305	132000	6426445	1567	1567	1567	1567	0
498	20250305	131900	6426445	1567	1567	1567	1567	0
499	20250305	131800	6426445	1567	1567	1567	1567	0
500	20250305	131700	6426445	1567	1567	1567	1567	0
501	20250305	131600	6426445	1567	1567	1567	1567	0
502	20250305	131500	6426445	1567	1567	1567	1567	0
503	20250305	131400	6426445	1567	1567	1567	1567	0
504	20250305	131300	6426445	1567	1567	1567	1567	0
505	20250305	131200	6426445	1567	1567	1567	1567	0
506	20250305	131100	6426445	1567	1567	1567	1567	0
507	20250305	131000	6426445	1567	1567	1567	1567	0
508	20250305	130900	6426445	1567	1567	1567	1567	0
509	20250305	130800	6426445	1567	1567	1567	1567	0
510	20250305	130700	6426445	1567	1567	1567	1567	0
511	20250305	130600	6426445	1567	1567	1567	1567	0
512	20250305	130500	6426445	1567	1567	1567	1567	0
513	20250305	130400	6426445	1567	1567	1567	1567	0
514	20250305	130300	6426445	1567	1567	1567	1567	0
515	20250305	130200	6426445	1567	1567	1567	1567	0
516	20250305	130100	6426445	1567	1567	1567	1567	0
517	20250305	130000	6426445	1567	1567	1567	1567	0
518	20250305	125900	6426445	1567	1567	1567	1567	0
519	20250305	125800	6426445	1567	1567	1567	1567	0
520	20250305	125700	6426445	1567	1567	1567	1567	0
521	20250305	125600	6426445	1567	1567	1567	1567	0
522	20250305	125500	6426445	1567	1567	1567	1567	0
523	20250305	125400	6426445	1567	1567	1567	1567	0
524	20250305	125300	6426445	1567	1567	1567	1567	0
525	20250305	125200	6426445	1567	1567	1567	1567	0
526	20250305	125100	6426445	1567	1567	1567	1567	0
527	20250305	125000	6426445	1567	1567	1567	1567	0
528	20250305	124900	6426445	1567	1567	1567	1567	0
529	20250305	124800	6426445	1567	1567	1567	1567	0
530	20250305	124700	6426445	1567	1567	1567	1567	12
531	20250305	124600	6407641	1567	1567	1567	1567	0
532	20250305	124500	6407641	1567	1567	1567	1567	0
533	20250305	124400	6407641	1567	1567	1567	1567	0
534	20250305	124300	6407641	1567	1567	1567	1567	0
535	20250305	124200	6407641	1567	1567	1567	1567	0
536	20250305	124100	6407641	1567	1567	1567	1567	0
537	20250305	124000	6407641	1567	1567	1567	1567	0
538	20250305	123900	6407641	1567	1567	1567	1567	0
539	20250305	123800	6407641	1567	1567	1567	1567	0
540	20250305	123700	6407641	1567	1567	1567	1567	0
541	20250305	123600	6407641	1567	1567	1567	1567	0
542	20250305	123500	6407641	1567	1567	1567	1567	0
543	20250305	123400	6407641	1567	1567	1567	1567	0
544	20250305	123300	6407641	1567	1567	1567	1567	0
545	20250305	123200	6407641	1567	1567	1567	1567	16
546	20250305	123100	6382569	1567	1567	1567	1567	0
547	20250305	123000	6382569	1567	1567	1567	1567	0
548	20250305	122900	6382569	1567	1567	1567	1567	0
549	20250305	122800	6382569	1567	1567	1567	1567	0
550	20250305	122700	6382569	1567	1567	1567	1567	0
551	20250305	122600	6382569	1567	1567	1567	1567	0
552	20250305	122500	6382569	1567	1567	1567	1567	0
553	20250305	122400	6382569	1567	1567	1567	1567	1
554	20250305	122300	6381002	1551	1550	1551	1550	207
555	20250305	122200	6059946	1551	1551	1551	1551	0
556	20250305	122100	6059946	1551	1551	1551	1551	0
557	20250305	122000	6059946	1551	1551	1551	1551	0
558	20250305	121900	6059946	1551	1551	1551	1551	0
559	20250305	121800	6059946	1551	1551	1551	1551	0
560	20250305	121700	6059946	1551	1551	1551	1551	0
561	20250305	121600	6059946	1551	1554	1554	1551	292
562	20250305	121500	5607004	1568	1568	1568	1568	0
563	20250305	121400	5607004	1568	1568	1568	1568	0
564	20250305	121300	5607004	1568	1568	1568	1568	0
565	20250305	121200	5607004	1568	1568	1568	1568	0
566	20250305	121100	5607004	1568	1568	1568	1568	0
567	20250305	121000	5607004	1568	1568	1568	1568	0
568	20250305	120900	5607004	1568	1568	1568	1568	0
569	20250305	120800	5607004	1568	1568	1568	1568	0
570	20250305	120700	5607004	1568	1568	1568	1568	0
571	20250305	120600	5607004	1568	1568	1568	1568	0
572	20250305	120500	5607004	1568	1568	1568	1568	0
573	20250305	120400	5607004	1568	1568	1568	1568	0
574	20250305	120300	5607004	1568	1568	1568	1568	0
575	20250305	120200	5607004	1568	1568	1568	1568	0
576	20250305	120100	5607004	1568	1568	1568	1568	0
577	20250305	120000	5607004	1568	1568	1568	1568	0
578	20250305	115900	5607004	1568	1568	1568	1568	0
579	20250305	115800	5607004	1568	1568	1568	1568	0
580	20250305	115700	5607004	1568	1568	1568	1568	10
581	20250305	115600	5591324	1568	1568	1568	1568	0
582	20250305	115500	5591324	1568	1568	1568	1568	10
583	20250305	115400	5575644	1568	1568	1568	1568	0
584	20250305	115300	5575644	1568	1568	1568	1568	0
585	20250305	115200	5575644	1568	1568	1568	1568	0
586	20250305	115100	5575644	1568	1568	1568	1568	1
587	20250305	115000	5574076	1567	1567	1567	1567	0
588	20250305	114900	5574076	1567	1567	1567	1567	0
589	20250305	114800	5574076	1567	1567	1567	1567	274
590	20250305	114700	5144718	1567	1567	1567	1567	20
591	20250305	114600	5113378	1567	1567	1567	1567	321
592	20250305	114500	4610371	1567	1567	1567	1567	385
593	20250305	114400	4007076	1567	1567	1567	1567	0
594	20250305	114300	4007076	1567	1567	1567	1567	0
595	20250305	114200	4007076	1567	1567	1567	1567	0
596	20250305	114100	4007076	1567	1567	1567	1567	0
597	20250305	114000	4007076	1567	1567	1567	1567	0
598	20250305	113900	4007076	1567	1567	1567	1567	0
599	20250305	113800	4007076	1567	1567	1567	1567	0
600	20250305	113700	4007076	1567	1567	1567	1567	0
601	20250305	113600	4007076	1567	1567	1567	1567	0
602	20250305	113500	4007076	1567	1567	1567	1567	0
603	20250305	113400	4007076	1567	1567	1567	1567	0
604	20250305	113300	4007076	1567	1567	1567	1567	0
605	20250305	113200	4007076	1567	1567	1567	1567	0
606	20250305	113100	4007076	1567	1567	1567	1567	0
607	20250305	113000	4007076	1567	1567	1567	1567	0
608	20250305	112900	4007076	1567	1567	1567	1567	0
609	20250305	112800	4007076	1567	1567	1567	1567	0
610	20250305	112700	4007076	1567	1567	1567	1567	0
611	20250305	112600	4007076	1567	1567	1567	1567	0
612	20250305	112500	4007076	1567	1567	1567	1567	0
613	20250305	112400	4007076	1567	1567	1567	1567	0
614	20250305	112300	4007076	1567	1567	1567	1567	0
615	20250305	112200	4007076	1567	1567	1567	1567	1
616	20250305	112100	4005509	1567	1567	1567	1567	0
617	20250305	112000	4005509	1567	1567	1567	1567	0
618	20250305	111900	4005509	1567	1567	1567	1567	0
619	20250305	111800	4005509	1567	1567	1567	1567	0
620	20250305	111700	4005509	1567	1567	1567	1567	0
621	20250305	111600	4005509	1567	1567	1567	1567	0
622	20250305	111500	4005509	1567	1567	1567	1567	10
623	20250305	111400	3989839	1567	1567	1567	1567	0
624	20250305	111300	3989839	1567	1567	1567	1567	0
625	20250305	111200	3989839	1567	1567	1567	1567	0
626	20250305	111100	3989839	1567	1567	1567	1567	0
627	20250305	111000	3989839	1567	1567	1567	1567	1
628	20250305	110900	3988272	1568	1568	1568	1568	0
629	20250305	110800	3988272	1568	1568	1568	1568	0
630	20250305	110700	3988272	1568	1568	1568	1568	0
631	20250305	110600	3988272	1568	1568	1568	1568	0
632	20250305	110500	3988272	1568	1568	1568	1568	0
633	20250305	110400	3988272	1568	1568	1568	1568	0
634	20250305	110300	3988272	1568	1568	1568	1568	0
635	20250305	110200	3988272	1568	1568	1568	1568	28
636	20250305	110100	3944368	1568	1567	1568	1567	20
637	20250305	110000	3913024	1568	1568	1568	1568	0
638	20250305	105900	3913024	1568	1568	1568	1568	0
639	20250305	105800	3913024	1568	1568	1568	1568	0
640	20250305	105700	3913024	1568	1568	1568	1568	0
641	20250305	105600	3913024	1568	1568	1568	1568	0
642	20250305	105500	3913024	1568	1568	1568	1568	0
643	20250305	105400	3913024	1568	1568	1568	1568	0
644	20250305	105300	3913024	1568	1568	1568	1568	0
645	20250305	105200	3913024	1568	1568	1568	1568	0
646	20250305	105100	3913024	1568	1568	1568	1568	0
647	20250305	105000	3913024	1568	1568	1568	1568	0
648	20250305	104900	3913024	1568	1568	1568	1568	10
649	20250305	104800	3897344	1568	1567	1568	1567	53
650	20250305	104700	3814268	1567	1554	1568	1554	230
651	20250305	104600	3455875	1554	1554	1554	1554	12
652	20250305	104500	3437227	1554	1554	1554	1554	0
653	20250305	104400	3437227	1554	1554	1554	1554	0
654	20250305	104300	3437227	1554	1554	1554	1554	1
655	20250305	104200	3435673	1548	1548	1548	1548	360
656	20250305	104100	2878393	1549	1549	1549	1549	0
657	20250305	104000	2878393	1549	1549	1549	1549	0
658	20250305	103900	2878393	1549	1549	1549	1549	0
659	20250305	103800	2878393	1549	1549	1549	1549	0
660	20250305	103700	2878393	1549	1549	1549	1549	0
661	20250305	103600	2878393	1549	1549	1549	1549	0
662	20250305	103500	2878393	1549	1549	1549	1549	0
663	20250305	103400	2878393	1549	1549	1549	1549	0
664	20250305	103300	2878393	1549	1549	1549	1549	1
665	20250305	103200	2876844	1543	1543	1543	1543	0
666	20250305	103100	2876844	1543	1554	1554	1543	5
667	20250305	103000	2869111	1551	1551	1551	1551	0
668	20250305	102900	2869111	1551	1551	1551	1551	0
669	20250305	102800	2869111	1551	1551	1551	1551	0
670	20250305	102700	2869111	1551	1551	1551	1551	0
671	20250305	102600	2869111	1551	1551	1551	1551	0
672	20250305	102500	2869111	1551	1551	1551	1551	0
673	20250305	102400	2869111	1551	1551	1551	1551	0
674	20250305	102300	2869111	1551	1551	1551	1551	0
675	20250305	102200	2869111	1551	1551	1551	1551	0
676	20250305	102100	2869111	1551	1551	1551	1551	2
677	20250305	102000	2866009	1551	1551	1551	1551	0
678	20250305	101900	2866009	1551	1551	1551	1551	20
679	20250305	101800	2834989	1551	1543	1551	1543	31
680	20250305	101700	2787148	1555	1555	1555	1555	0
681	20250305	101600	2787148	1555	1555	1555	1555	0
682	20250305	101500	2787148	1555	1555	1555	1555	0
683	20250305	101400	2787148	1555	1555	1555	1555	2
684	20250305	101300	2784038	1556	1556	1556	1556	0
685	20250305	101200	2784038	1556	1556	1556	1556	0
686	20250305	101100	2784038	1556	1556	1556	1556	0
687	20250305	101000	2784038	1556	1556	1556	1556	0
688	20250305	100900	2784038	1556	1556	1556	1556	0
689	20250305	100800	2784038	1556	1550	1556	1542	311
690	20250305	100700	2304125	1557	1557	1557	1557	0
691	20250305	100600	2304125	1557	1557	1557	1557	1
692	20250305	100500	2302568	1545	1545	1545	1545	0
693	20250305	100400	2302568	1545	1545	1545	1545	0
694	20250305	100300	2302568	1545	1545	1545	1545	0
695	20250305	100200	2302568	1545	1545	1545	1544	591
696	20250305	100100	1389481	1567	1567	1567	1567	0
697	20250305	100000	1389481	1567	1567	1567	1567	0
698	20250305	095900	1389481	1567	1567	1567	1567	0
699	20250305	095800	1389481	1567	1567	1567	1567	0
700	20250305	095700	1389481	1567	1567	1567	1567	0
701	20250305	095600	1389481	1567	1567	1567	1567	0
702	20250305	095500	1389481	1567	1567	1567	1567	0
703	20250305	095400	1389481	1567	1567	1567	1567	0
704	20250305	095300	1389481	1567	1567	1567	1567	0
705	20250305	095200	1389481	1567	1567	1567	1567	0
706	20250305	095100	1389481	1567	1567	1567	1567	1
707	20250305	095000	1387914	1545	1545	1545	1545	0
708	20250305	094900	1387914	1545	1545	1545	1545	1
709	20250305	094800	1386369	1564	1564	1564	1564	0
710	20250305	094700	1386369	1564	1564	1564	1564	0
711	20250305	094600	1386369	1564	1564	1564	1564	6
712	20250305	094500	1376985	1564	1564	1564	1564	10
713	20250305	094400	1361345	1545	1560	1560	1545	148
714	20250305	094300	1131984	1567	1567	1567	1567	0
715	20250305	094200	1131984	1567	1567	1567	1567	0
716	20250305	094100	1131984	1567	1567	1567	1567	2
717	20250305	094000	1128850	1567	1567	1567	1567	2
718	20250305	093900	1125716	1567	1567	1567	1567	0
719	20250305	093800	1125716	1567	1567	1567	1567	1
720	20250305	093700	1124149	1567	1567	1567	1567	0
721	20250305	093600	1124149	1567	1567	1567	1567	0
722	20250305	093500	1124149	1567	1567	1567	1567	0
723	20250305	093400	1124149	1567	1567	1567	1567	3
724	20250305	093300	1119448	1567	1567	1567	1567	1
725	20250305	093200	1117881	1567	1567	1570	1567	401
726	20250305	093100	489508	1567	1567	1567	1567	2
727	20250305	093000	486374	1567	1567	1567	1567	1
728	20250305	092900	484807	1594	1594	1594	1594	0
729	20250305	092800	484807	1594	1594	1594	1594	0
730	20250305	092700	484807	1594	1594	1594	1594	0
731	20250305	092600	484807	1594	1594	1594	1594	0
732	20250305	092500	484807	1594	1594	1594	1594	0
733	20250305	092400	484807	1594	1594	1594	1594	0
734	20250305	092300	484807	1594	1594	1594	1594	0
735	20250305	092200	484807	1594	1594	1594	1594	0
736	20250305	092100	484807	1594	1594	1594	1594	0
737	20250305	092000	484807	1594	1594	1594	1594	0
738	20250305	091900	484807	1594	1594	1594	1594	0
739	20250305	091800	484807	1594	1594	1594	1594	0
740	20250305	091700	484807	1594	1594	1594	1594	50
741	20250305	091600	405107	1594	1594	1594	1594	0
742	20250305	091500	405107	1594	1594	1594	1594	0
743	20250305	091400	405107	1594	1555	1594	1555	6
744	20250305	091300	395639	1545	1542	1545	1542	3
745	20250305	091200	391010	1595	1595	1595	1595	1
746	20250305	091100	389415	1596	1596	1596	1596	0
747	20250305	091000	389415	1596	1596	1596	1596	1
748	20250305	090900	387819	1541	1541	1541	1541	100
749	20250305	090800	233719	1598	1597	1598	1597	8
750	20250305	090700	220942	1542	1542	1542	1542	128
751	20250305	090600	23566	1598	1540	1598	1540	13
752	20250305	090500	3198	1599	1599	1599	1599	0
753	20250305	090400	3198	1599	1599	1599	1599	0
754	20250305	090300	3198	1599	1599	1599	1599	2
755	20250305	090200	0	1544	1544	1544	1544	0
756	20250305	090100	0	1544	1544	1544	1544	0
757	20250305	090000	0	1544	1544	1544	1544	0