KissMeData/040160/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	192700	5637806	2670	2670	2670	2670	89
3	20250304	192600	5637806	2670	2670	2670	2670	0
4	20250304	192500	5637806	2670	2670	2670	2670	0
5	20250304	192400	5637806	2670	2670	2670	2670	0
6	20250304	192300	5637806	2670	2670	2670	2670	0
7	20250304	192200	5637806	2670	2670	2670	2670	0
8	20250304	192100	5637806	2670	2670	2670	2670	0
9	20250304	192000	5637806	2670	2670	2670	2670	0
10	20250304	191900	5637806	2670	2670	2670	2670	0
11	20250304	191800	5637806	2670	2670	2670	2670	0
12	20250304	191700	5637806	2670	2670	2670	2670	0
13	20250304	191600	5637806	2670	2670	2670	2670	0
14	20250304	191500	5637806	2670	2670	2670	2670	0
15	20250304	191400	5637806	2670	2670	2670	2670	0
16	20250304	191300	5637806	2670	2670	2670	2670	0
17	20250304	191200	5637806	2670	2670	2670	2670	0
18	20250304	191100	5637806	2670	2670	2670	2670	0
19	20250304	191000	5637806	2670	2670	2670	2670	0
20	20250304	190900	5637806	2670	2670	2670	2670	0
21	20250304	190800	5637806	2670	2670	2670	2670	0
22	20250304	190700	5637806	2670	2670	2670	2670	0
23	20250304	190600	5637806	2670	2670	2670	2670	0
24	20250304	190500	5637806	2670	2670	2670	2670	0
25	20250304	190400	5637806	2670	2670	2670	2670	0
26	20250304	190300	5637806	2670	2670	2670	2670	0
27	20250304	190200	5637806	2670	2670	2670	2670	0
28	20250304	190100	5637806	2670	2670	2670	2670	0
29	20250304	190000	5637806	2670	2670	2670	2670	0
30	20250304	185900	5637806	2670	2670	2670	2670	0
31	20250304	185800	5637806	2670	2670	2670	2670	0
32	20250304	185700	5637806	2670	2670	2670	2670	89
33	20250304	185600	5637806	2670	2670	2670	2670	0
34	20250304	185500	5637806	2670	2670	2670	2670	0
35	20250304	185400	5637806	2670	2670	2670	2670	0
36	20250304	185300	5637806	2670	2670	2670	2670	0
37	20250304	185200	5637806	2670	2670	2670	2670	0
38	20250304	185100	5637806	2670	2670	2670	2670	0
39	20250304	185000	5637806	2670	2670	2670	2670	0
40	20250304	184900	5637806	2670	2670	2670	2670	0
41	20250304	184800	5637806	2670	2670	2670	2670	0
42	20250304	184700	5637806	2670	2670	2670	2670	0
43	20250304	184600	5637806	2670	2670	2670	2670	0
44	20250304	184500	5637806	2670	2670	2670	2670	0
45	20250304	184400	5637806	2670	2670	2670	2670	0
46	20250304	184300	5637806	2670	2670	2670	2670	0
47	20250304	184200	5637806	2670	2670	2670	2670	0
48	20250304	184100	5637806	2670	2670	2670	2670	0
49	20250304	184000	5637806	2670	2670	2670	2670	0
50	20250304	183900	5637806	2670	2670	2670	2670	0
51	20250304	183800	5637806	2670	2670	2670	2670	0
52	20250304	183700	5637806	2670	2670	2670	2670	0
53	20250304	183600	5637806	2670	2670	2670	2670	0
54	20250304	183500	5637806	2670	2670	2670	2670	0
55	20250304	183400	5637806	2670	2670	2670	2670	0
56	20250304	183300	5637806	2670	2670	2670	2670	0
57	20250304	183200	5637806	2670	2670	2670	2670	0
58	20250304	183100	5637806	2670	2670	2670	2670	0
59	20250304	183000	5637806	2670	2670	2670	2670	0
60	20250304	182900	5637806	2670	2670	2670	2670	0
61	20250304	182800	5637806	2670	2670	2670	2670	0
62	20250304	182700	5637806	2670	2670	2670	2670	89
63	20250304	182600	5637806	2670	2670	2670	2670	0
64	20250304	182500	5637806	2670	2670	2670	2670	0
65	20250304	182400	5637806	2670	2670	2670	2670	0
66	20250304	182300	5637806	2670	2670	2670	2670	0
67	20250304	182200	5637806	2670	2670	2670	2670	0
68	20250304	182100	5637806	2670	2670	2670	2670	0
69	20250304	182000	5637806	2670	2670	2670	2670	0
70	20250304	181900	5637806	2670	2670	2670	2670	0
71	20250304	181800	5637806	2670	2670	2670	2670	0
72	20250304	181700	5637806	2670	2670	2670	2670	0
73	20250304	181600	5637806	2670	2670	2670	2670	0
74	20250304	181500	5637806	2670	2670	2670	2670	0
75	20250304	181400	5637806	2670	2670	2670	2670	0
76	20250304	181300	5637806	2670	2670	2670	2670	0
77	20250304	181200	5637806	2670	2670	2670	2670	0
78	20250304	181100	5637806	2670	2670	2670	2670	0
79	20250304	181000	5637806	2670	2670	2670	2670	0
80	20250304	180900	5637806	2670	2670	2670	2670	0
81	20250304	180800	5637806	2670	2670	2670	2670	0
82	20250304	180700	5637806	2670	2670	2670	2670	0
83	20250304	180600	5637806	2670	2670	2670	2670	0
84	20250304	180500	5637806	2670	2670	2670	2670	0
85	20250304	180400	5637806	2670	2670	2670	2670	0
86	20250304	180300	5637806	2670	2670	2670	2670	0
87	20250304	180200	5637806	2670	2670	2670	2670	0
88	20250304	180100	5637806	2670	2670	2670	2670	0
89	20250304	180000	5637806	2670	2670	2670	2670	0
90	20250304	175900	5637806	2670	2670	2670	2670	0
91	20250304	175800	5637806	2670	2670	2670	2670	0
92	20250304	175700	5637806	2670	2670	2670	2670	89
93	20250304	175600	5637806	2670	2670	2670	2670	0
94	20250304	175500	5637806	2670	2670	2670	2670	0
95	20250304	175400	5637806	2670	2670	2670	2670	0
96	20250304	175300	5637806	2670	2670	2670	2670	0
97	20250304	175200	5637806	2670	2670	2670	2670	0
98	20250304	175100	5637806	2670	2670	2670	2670	0
99	20250304	175000	5637806	2670	2670	2670	2670	0
100	20250304	174900	5637806	2670	2670	2670	2670	0
101	20250304	174800	5637806	2670	2670	2670	2670	0
102	20250304	174700	5637806	2670	2670	2670	2670	0
103	20250304	174600	5637806	2670	2670	2670	2670	0
104	20250304	174500	5637806	2670	2670	2670	2670	0
105	20250304	174400	5637806	2670	2670	2670	2670	0
106	20250304	174300	5637806	2670	2670	2670	2670	0
107	20250304	174200	5637806	2670	2670	2670	2670	0
108	20250304	174100	5637806	2670	2670	2670	2670	0
109	20250304	174000	5637806	2670	2670	2670	2670	0
110	20250304	173900	5637806	2670	2670	2670	2670	0
111	20250304	173800	5637806	2670	2670	2670	2670	0
112	20250304	173700	5637806	2670	2670	2670	2670	0
113	20250304	173600	5637806	2670	2670	2670	2670	0
114	20250304	173500	5637806	2670	2670	2670	2670	0
115	20250304	173400	5637806	2670	2670	2670	2670	0
116	20250304	173300	5637806	2670	2670	2670	2670	0
117	20250304	173200	5637806	2670	2670	2670	2670	0
118	20250304	173100	5637806	2670	2670	2670	2670	0
119	20250304	173000	5637806	2670	2670	2670	2670	0
120	20250304	172900	5637806	2670	2670	2670	2670	0
121	20250304	172800	5637806	2670	2670	2670	2670	0
122	20250304	172700	5637806	2670	2670	2670	2670	89
123	20250304	172600	5637806	2670	2670	2670	2670	0
124	20250304	172500	5637806	2670	2670	2670	2670	0
125	20250304	172400	5637806	2670	2670	2670	2670	0
126	20250304	172300	5637806	2670	2670	2670	2670	0
127	20250304	172200	5637806	2670	2670	2670	2670	0
128	20250304	172100	5637806	2670	2670	2670	2670	0
129	20250304	172000	5637806	2670	2670	2670	2670	0
130	20250304	171900	5637806	2670	2670	2670	2670	0
131	20250304	171800	5637806	2670	2670	2670	2670	0
132	20250304	171700	5637806	2670	2670	2670	2670	0
133	20250304	171600	5637806	2670	2670	2670	2670	0
134	20250304	171500	5637806	2670	2670	2670	2670	0
135	20250304	171400	5637806	2670	2670	2670	2670	0
136	20250304	171300	5637806	2670	2670	2670	2670	0
137	20250304	171200	5637806	2670	2670	2670	2670	0
138	20250304	171100	5637806	2670	2670	2670	2670	0
139	20250304	171000	5637806	2670	2670	2670	2670	0
140	20250304	170900	5637806	2670	2670	2670	2670	0
141	20250304	170800	5637806	2670	2670	2670	2670	0
142	20250304	170700	5637806	2670	2670	2670	2670	0
143	20250304	170600	5637806	2670	2670	2670	2670	0
144	20250304	170500	5637806	2670	2670	2670	2670	0
145	20250304	170400	5637806	2670	2670	2670	2670	0
146	20250304	170300	5637806	2670	2670	2670	2670	0
147	20250304	170200	5637806	2670	2670	2670	2670	0
148	20250304	170100	5637806	2670	2670	2670	2670	0
149	20250304	170000	5637806	2670	2670	2670	2670	0
150	20250304	165900	5637806	2670	2670	2670	2670	0
151	20250304	165800	5637806	2670	2670	2670	2670	0
152	20250304	165700	5637806	2670	2670	2670	2670	89
153	20250304	165600	5637806	2670	2670	2670	2670	0
154	20250304	165500	5637806	2670	2670	2670	2670	0
155	20250304	165400	5637806	2670	2670	2670	2670	0
156	20250304	165300	5637806	2670	2670	2670	2670	0
157	20250304	165200	5637806	2670	2670	2670	2670	0
158	20250304	165100	5637806	2670	2670	2670	2670	0
159	20250304	165000	5637806	2670	2670	2670	2670	0
160	20250304	164900	5637806	2670	2670	2670	2670	0
161	20250304	164800	5637806	2670	2670	2670	2670	0
162	20250304	164700	5637806	2670	2670	2670	2670	0
163	20250304	164600	5637806	2670	2670	2670	2670	0
164	20250304	164500	5637806	2670	2670	2670	2670	0
165	20250304	164400	5637806	2670	2670	2670	2670	0
166	20250304	164300	5637806	2670	2670	2670	2670	0
167	20250304	164200	5637806	2670	2670	2670	2670	0
168	20250304	164100	5637806	2670	2670	2670	2670	0
169	20250304	164000	5637806	2670	2670	2670	2670	0
170	20250304	163900	5637806	2670	2670	2670	2670	0
171	20250304	163800	5637806	2670	2670	2670	2670	0
172	20250304	163700	5637806	2670	2670	2670	2670	0
173	20250304	163600	5637806	2670	2670	2670	2670	0
174	20250304	163500	5637806	2670	2670	2670	2670	0
175	20250304	163400	5637806	2670	2670	2670	2670	0
176	20250304	163300	5637806	2670	2670	2670	2670	0
177	20250304	163200	5637806	2670	2670	2670	2670	0
178	20250304	163100	5637806	2670	2670	2670	2670	0
179	20250304	163000	5637806	2670	2670	2670	2670	0
180	20250304	162900	5637806	2670	2670	2670	2670	0
181	20250304	162800	5637806	2670	2670	2670	2670	0
182	20250304	162700	5637806	2670	2670	2670	2670	89
183	20250304	162600	5637806	2670	2670	2670	2670	0
184	20250304	162500	5637806	2670	2670	2670	2670	0
185	20250304	162400	5637806	2670	2670	2670	2670	0
186	20250304	162300	5637806	2670	2670	2670	2670	0
187	20250304	162200	5637806	2670	2670	2670	2670	0
188	20250304	162100	5637806	2670	2670	2670	2670	0
189	20250304	162000	5637806	2670	2670	2670	2670	0
190	20250304	161900	5637806	2670	2670	2670	2670	0
191	20250304	161800	5637806	2670	2670	2670	2670	0
192	20250304	161700	5637806	2670	2670	2670	2670	0
193	20250304	161600	5637806	2670	2670	2670	2670	0
194	20250304	161500	5637806	2670	2670	2670	2670	0
195	20250304	161400	5637806	2670	2670	2670	2670	0
196	20250304	161300	5637806	2670	2670	2670	2670	0
197	20250304	161200	5637806	2670	2670	2670	2670	0
198	20250304	161100	5637806	2670	2670	2670	2670	0
199	20250304	161000	5637806	2670	2670	2670	2670	0
200	20250304	160900	5637806	2670	2670	2670	2670	0
201	20250304	160800	5637806	2670	2670	2670	2670	0
202	20250304	160700	5637806	2670	2670	2670	2670	0
203	20250304	160600	5637806	2670	2670	2670	2670	0
204	20250304	160500	5637806	2670	2670	2670	2670	0
205	20250304	160400	5637806	2670	2670	2670	2670	0
206	20250304	160300	5637806	2670	2670	2670	2670	0
207	20250304	160200	5637806	2670	2670	2670	2670	0
208	20250304	160100	5637806	2670	2670	2670	2670	0
209	20250304	160000	5637806	2670	2670	2670	2670	0
210	20250304	155900	5637806	2670	2670	2670	2670	0
211	20250304	155800	5637806	2670	2670	2670	2670	0
212	20250304	155700	5637806	2670	2670	2670	2670	89
213	20250304	155600	5637806	2670	2670	2670	2670	0
214	20250304	155500	5637806	2670	2670	2670	2670	0
215	20250304	155400	5637806	2670	2670	2670	2670	0
216	20250304	155300	5637806	2670	2670	2670	2670	0
217	20250304	155200	5637806	2670	2670	2670	2670	0
218	20250304	155100	5637806	2670	2670	2670	2670	0
219	20250304	155000	5637806	2670	2670	2670	2670	0
220	20250304	154900	5637806	2670	2670	2670	2670	0
221	20250304	154800	5637806	2670	2670	2670	2670	0
222	20250304	154700	5637806	2670	2670	2670	2670	0
223	20250304	154600	5637806	2670	2670	2670	2670	0
224	20250304	154500	5637806	2670	2670	2670	2670	0
225	20250304	154400	5637806	2670	2670	2670	2670	0
226	20250304	154300	5637806	2670	2670	2670	2670	0
227	20250304	154200	5637806	2670	2670	2670	2670	0
228	20250304	154100	5637806	2670	2670	2670	2670	0
229	20250304	154000	5637806	2670	2670	2670	2670	0
230	20250304	153900	5637806	2670	2670	2670	2670	0
231	20250304	153800	5637806	2670	2670	2670	2670	0
232	20250304	153700	5637806	2670	2670	2670	2670	0
233	20250304	153600	5637806	2670	2670	2670	2670	0
234	20250304	153500	5637806	2670	2670	2670	2670	0
235	20250304	153400	5637806	2670	2670	2670	2670	0
236	20250304	153300	5637806	2670	2670	2670	2670	0
237	20250304	153200	5637806	2670	2670	2670	2670	0
238	20250304	153100	5637806	2670	2670	2670	2670	0
239	20250304	153000	5637806	2670	2670	2670	2670	89
240	20250304	152900	5400176	2670	2670	2670	2670	0
241	20250304	152800	5400176	2670	2670	2670	2670	0
242	20250304	152700	5400176	2670	2670	2670	2670	0
243	20250304	152600	5400176	2670	2670	2670	2670	0
244	20250304	152500	5400176	2670	2670	2670	2670	0
245	20250304	152400	5400176	2670	2670	2670	2670	0
246	20250304	152300	5400176	2670	2670	2670	2670	0
247	20250304	152200	5400176	2670	2670	2670	2670	0
248	20250304	152100	5400176	2670	2670	2670	2670	0
249	20250304	152000	5400176	2670	2670	2670	2670	0
250	20250304	151900	5400176	2670	2670	2670	2670	2
251	20250304	151800	5394836	2670	2670	2670	2670	2
252	20250304	151700	5389496	2670	2670	2670	2670	2
253	20250304	151600	5384156	2670	2670	2670	2670	3
254	20250304	151500	5376146	2670	2670	2670	2670	1
255	20250304	151400	5373476	2670	2670	2670	2670	1
256	20250304	151300	5370806	2670	2670	2670	2670	12
257	20250304	151200	5338766	2670	2667	2670	2667	35
258	20250304	151100	5245385	2670	2670	2670	2670	0
259	20250304	151000	5245385	2670	2670	2670	2670	0
260	20250304	150900	5245385	2670	2670	2670	2670	0
261	20250304	150800	5245385	2670	2670	2670	2670	0
262	20250304	150700	5245385	2670	2670	2670	2670	2
263	20250304	150600	5240045	2670	2670	2670	2670	1
264	20250304	150500	5237375	2670	2670	2670	2670	0
265	20250304	150400	5237375	2670	2670	2670	2670	0
266	20250304	150300	5237375	2670	2670	2670	2670	0
267	20250304	150200	5237375	2670	2670	2670	2670	1
268	20250304	150100	5234705	2670	2670	2670	2670	0
269	20250304	150000	5234705	2670	2670	2670	2670	0
270	20250304	145900	5234705	2670	2670	2670	2670	0
271	20250304	145800	5234705	2670	2670	2670	2670	2
272	20250304	145700	5229365	2670	2670	2670	2670	0
273	20250304	145600	5229365	2670	2670	2670	2670	0
274	20250304	145500	5229365	2670	2670	2670	2670	0
275	20250304	145400	5229365	2670	2670	2670	2670	0
276	20250304	145300	5229365	2670	2670	2670	2670	0
277	20250304	145200	5229365	2670	2670	2670	2670	0
278	20250304	145100	5229365	2670	2670	2670	2670	0
279	20250304	145000	5229365	2670	2670	2670	2670	0
280	20250304	144900	5229365	2670	2670	2670	2670	0
281	20250304	144800	5229365	2670	2670	2670	2670	0
282	20250304	144700	5229365	2670	2670	2670	2670	0
283	20250304	144600	5229365	2670	2670	2670	2670	0
284	20250304	144500	5229365	2670	2670	2670	2670	1
285	20250304	144400	5226695	2670	2670	2670	2670	0
286	20250304	144300	5226695	2670	2670	2670	2670	0
287	20250304	144200	5226695	2670	2670	2670	2670	1
288	20250304	144100	5224025	2670	2670	2670	2670	0
289	20250304	144000	5224025	2670	2670	2670	2670	1
290	20250304	143900	5221355	2670	2670	2670	2670	1
291	20250304	143800	5218685	2670	2670	2670	2670	0
292	20250304	143700	5218685	2670	2670	2670	2670	0
293	20250304	143600	5218685	2670	2670	2670	2670	0
294	20250304	143500	5218685	2670	2670	2670	2670	1
295	20250304	143400	5216015	2670	2670	2670	2670	0
296	20250304	143300	5216015	2670	2670	2670	2670	1
297	20250304	143200	5213345	2670	2670	2670	2670	0
298	20250304	143100	5213345	2670	2670	2670	2670	0
299	20250304	143000	5213345	2670	2670	2670	2670	1
300	20250304	142900	5210675	2670	2670	2670	2670	0
301	20250304	142800	5210675	2670	2670	2670	2670	1
302	20250304	142700	5208005	2670	2670	2670	2670	0
303	20250304	142600	5208005	2670	2670	2670	2670	1
304	20250304	142500	5205335	2670	2670	2670	2670	1
305	20250304	142400	5202665	2670	2670	2670	2670	0
306	20250304	142300	5202665	2670	2670	2670	2670	1
307	20250304	142200	5199995	2670	2670	2670	2670	2
308	20250304	142100	5194655	2670	2670	2670	2670	0
309	20250304	142000	5194655	2670	2670	2670	2670	0
310	20250304	141900	5194655	2670	2670	2670	2670	1
311	20250304	141800	5191985	2670	2670	2670	2670	1
312	20250304	141700	5189315	2670	2665	2670	2665	5
313	20250304	141600	5175985	2665	2650	2670	2630	228
314	20250304	141500	4576190	2650	2670	2670	2650	278
315	20250304	141400	3837370	2670	2670	2670	2670	1
316	20250304	141300	3834700	2670	2670	2670	2670	0
317	20250304	141200	3834700	2670	2670	2670	2670	1
318	20250304	141100	3832030	2665	2665	2665	2665	0
319	20250304	141000	3832030	2665	2665	2665	2665	0
320	20250304	140900	3832030	2665	2665	2665	2665	0
321	20250304	140800	3832030	2665	2665	2665	2665	0
322	20250304	140700	3832030	2665	2665	2665	2665	0
323	20250304	140600	3832030	2665	2665	2665	2665	0
324	20250304	140500	3832030	2665	2665	2665	2665	0
325	20250304	140400	3832030	2665	2665	2665	2665	0
326	20250304	140300	3832030	2665	2665	2665	2665	0
327	20250304	140200	3832030	2665	2665	2665	2665	5
328	20250304	140100	3818705	2670	2670	2670	2670	0
329	20250304	140000	3818705	2670	2670	2670	2670	0
330	20250304	135900	3818705	2670	2670	2670	2670	3
331	20250304	135800	3810695	2665	2665	2665	2665	155
332	20250304	135700	3397620	2665	2665	2665	2665	0
333	20250304	135600	3397620	2665	2665	2665	2665	0
334	20250304	135500	3397620	2665	2665	2665	2665	0
335	20250304	135400	3397620	2665	2665	2665	2665	3
336	20250304	135300	3389625	2665	2665	2665	2665	0
337	20250304	135200	3389625	2665	2665	2665	2665	0
338	20250304	135100	3389625	2665	2665	2665	2665	0
339	20250304	135000	3389625	2665	2665	2665	2665	0
340	20250304	134900	3389625	2665	2665	2665	2665	0
341	20250304	134800	3389625	2665	2665	2665	2665	100
342	20250304	134700	3123125	2665	2665	2665	2665	0
343	20250304	134600	3123125	2665	2665	2665	2665	0
344	20250304	134500	3123125	2665	2665	2665	2665	1
345	20250304	134400	3120460	2665	2665	2665	2665	0
346	20250304	134300	3120460	2665	2665	2665	2665	0
347	20250304	134200	3120460	2665	2665	2665	2665	0
348	20250304	134100	3120460	2665	2665	2665	2665	0
349	20250304	134000	3120460	2665	2665	2665	2665	0
350	20250304	133900	3120460	2665	2665	2665	2665	0
351	20250304	133800	3120460	2665	2665	2665	2665	0
352	20250304	133700	3120460	2665	2665	2665	2665	3
353	20250304	133600	3112465	2665	2665	2665	2665	0
354	20250304	133500	3112465	2665	2665	2665	2665	0
355	20250304	133400	3112465	2665	2665	2665	2665	1
356	20250304	133300	3109800	2665	2665	2665	2665	0
357	20250304	133200	3109800	2665	2665	2665	2665	2
358	20250304	133100	3104470	2665	2665	2665	2665	0
359	20250304	133000	3104470	2665	2665	2665	2665	1
360	20250304	132900	3101805	2665	2665	2665	2665	2
361	20250304	132800	3096475	2665	2665	2665	2665	0
362	20250304	132700	3096475	2665	2665	2665	2665	0
363	20250304	132600	3096475	2665	2665	2665	2665	0
364	20250304	132500	3096475	2665	2665	2665	2665	0
365	20250304	132400	3096475	2665	2665	2665	2665	0
366	20250304	132300	3096475	2665	2665	2665	2665	1
367	20250304	132200	3093810	2665	2665	2665	2665	3
368	20250304	132100	3085815	2665	2665	2665	2665	1
369	20250304	132000	3083150	2665	2665	2665	2665	0
370	20250304	131900	3083150	2665	2665	2665	2665	0
371	20250304	131800	3083150	2665	2665	2665	2665	0
372	20250304	131700	3083150	2665	2665	2665	2665	0
373	20250304	131600	3083150	2665	2665	2665	2665	0
374	20250304	131500	3083150	2665	2665	2665	2665	0
375	20250304	131400	3083150	2665	2665	2665	2665	0
376	20250304	131300	3083150	2665	2665	2665	2665	1
377	20250304	131200	3080485	2665	2665	2665	2665	0
378	20250304	131100	3080485	2665	2665	2665	2665	1
379	20250304	131000	3077820	2665	2665	2665	2665	0
380	20250304	130900	3077820	2665	2665	2665	2665	0
381	20250304	130800	3077820	2665	2665	2665	2665	0
382	20250304	130700	3077820	2665	2665	2665	2665	4
383	20250304	130600	3067160	2665	2665	2665	2665	0
384	20250304	130500	3067160	2665	2665	2665	2665	0
385	20250304	130400	3067160	2665	2665	2665	2665	3
386	20250304	130300	3059165	2665	2665	2665	2665	0
387	20250304	130200	3059165	2665	2665	2665	2665	0
388	20250304	130100	3059165	2665	2665	2665	2665	0
389	20250304	130000	3059165	2665	2665	2665	2665	1
390	20250304	125900	3056500	2665	2665	2665	2665	0
391	20250304	125800	3056500	2665	2665	2665	2665	0
392	20250304	125700	3056500	2665	2665	2665	2665	0
393	20250304	125600	3056500	2665	2665	2665	2665	0
394	20250304	125500	3056500	2665	2665	2665	2665	0
395	20250304	125400	3056500	2665	2665	2665	2665	0
396	20250304	125300	3056500	2665	2665	2665	2665	0
397	20250304	125200	3056500	2665	2665	2665	2665	0
398	20250304	125100	3056500	2665	2665	2665	2665	0
399	20250304	125000	3056500	2665	2665	2665	2665	2
400	20250304	124900	3051170	2665	2665	2665	2665	1
401	20250304	124800	3048505	2665	2665	2665	2665	0
402	20250304	124700	3048505	2665	2665	2665	2665	0
403	20250304	124600	3048505	2665	2665	2665	2665	1
404	20250304	124500	3045840	2655	2655	2655	2655	1
405	20250304	124400	3043185	2650	2650	2650	2650	0
406	20250304	124300	3043185	2650	2650	2650	2650	28
407	20250304	124200	2968985	2650	2650	2650	2650	0
408	20250304	124100	2968985	2650	2650	2650	2650	0
409	20250304	124000	2968985	2650	2650	2650	2650	0
410	20250304	123900	2968985	2650	2650	2650	2650	0
411	20250304	123800	2968985	2650	2650	2650	2650	2
412	20250304	123700	2963685	2650	2650	2650	2650	1
413	20250304	123600	2961035	2655	2655	2655	2655	1
414	20250304	123500	2958380	2660	2625	2660	2625	89
415	20250304	123400	2724720	2625	2635	2635	2625	137
416	20250304	123300	2364830	2650	2655	2655	2650	109
417	20250304	123200	2075975	2670	2670	2670	2670	0
418	20250304	123100	2075975	2670	2670	2670	2670	0
419	20250304	123000	2075975	2670	2670	2670	2670	0
420	20250304	122900	2075975	2670	2670	2670	2670	0
421	20250304	122800	2075975	2670	2670	2670	2670	1
422	20250304	122700	2073305	2670	2670	2670	2670	0
423	20250304	122600	2073305	2670	2670	2670	2670	0
424	20250304	122500	2073305	2670	2670	2670	2670	0
425	20250304	122400	2073305	2670	2670	2670	2670	1
426	20250304	122300	2070635	2670	2670	2670	2670	0
427	20250304	122200	2070635	2670	2670	2670	2670	0
428	20250304	122100	2070635	2670	2670	2670	2670	0
429	20250304	122000	2070635	2670	2670	2670	2670	0
430	20250304	121900	2070635	2670	2670	2670	2670	0
431	20250304	121800	2070635	2670	2670	2670	2670	3
432	20250304	121700	2062625	2655	2660	2660	2655	89
433	20250304	121600	1826135	2665	2667	2667	2665	52
434	20250304	121500	1687495	2670	2670	2670	2670	0
435	20250304	121400	1687495	2670	2670	2670	2670	0
436	20250304	121300	1687495	2670	2670	2670	2670	0
437	20250304	121200	1687495	2670	2670	2670	2670	0
438	20250304	121100	1687495	2670	2670	2670	2670	0
439	20250304	121000	1687495	2670	2670	2670	2670	0
440	20250304	120900	1687495	2670	2670	2670	2670	0
441	20250304	120800	1687495	2670	2670	2670	2670	0
442	20250304	120700	1687495	2670	2670	2670	2670	0
443	20250304	120600	1687495	2670	2670	2670	2670	0
444	20250304	120500	1687495	2670	2670	2670	2670	0
445	20250304	120400	1687495	2670	2670	2670	2670	1
446	20250304	120300	1684825	2670	2670	2670	2670	0
447	20250304	120200	1684825	2670	2670	2670	2670	0
448	20250304	120100	1684825	2670	2670	2670	2670	0
449	20250304	120000	1684825	2670	2670	2670	2670	0
450	20250304	115900	1684825	2670	2670	2670	2670	2
451	20250304	115800	1679485	2670	2670	2670	2670	0
452	20250304	115700	1679485	2670	2670	2670	2670	0
453	20250304	115600	1679485	2670	2670	2670	2670	0
454	20250304	115500	1679485	2670	2670	2670	2670	1
455	20250304	115400	1676815	2670	2670	2670	2670	0
456	20250304	115300	1676815	2670	2670	2670	2670	0
457	20250304	115200	1676815	2670	2670	2670	2670	0
458	20250304	115100	1676815	2670	2670	2670	2670	0
459	20250304	115000	1676815	2670	2670	2670	2670	0
460	20250304	114900	1676815	2670	2670	2670	2670	0
461	20250304	114800	1676815	2670	2670	2670	2670	0
462	20250304	114700	1676815	2670	2670	2670	2670	0
463	20250304	114600	1676815	2670	2670	2670	2670	0
464	20250304	114500	1676815	2670	2670	2670	2670	0
465	20250304	114400	1676815	2670	2670	2670	2670	0
466	20250304	114300	1676815	2670	2670	2670	2670	0
467	20250304	114200	1676815	2670	2670	2670	2670	0
468	20250304	114100	1676815	2670	2670	2670	2670	0
469	20250304	114000	1676815	2670	2670	2670	2670	0
470	20250304	113900	1676815	2670	2670	2670	2670	0
471	20250304	113800	1676815	2670	2670	2670	2670	0
472	20250304	113700	1676815	2670	2670	2670	2670	0
473	20250304	113600	1676815	2670	2670	2670	2670	1
474	20250304	113500	1674145	2670	2670	2670	2670	0
475	20250304	113400	1674145	2670	2670	2670	2670	0
476	20250304	113300	1674145	2670	2670	2670	2670	0
477	20250304	113200	1674145	2670	2670	2670	2670	0
478	20250304	113100	1674145	2670	2670	2670	2670	0
479	20250304	113000	1674145	2670	2670	2670	2670	0
480	20250304	112900	1674145	2670	2670	2670	2670	0
481	20250304	112800	1674145	2670	2670	2670	2670	0
482	20250304	112700	1674145	2670	2670	2670	2670	0
483	20250304	112600	1674145	2670	2670	2670	2670	0
484	20250304	112500	1674145	2670	2670	2670	2670	0
485	20250304	112400	1674145	2670	2670	2670	2670	0
486	20250304	112300	1674145	2670	2670	2670	2670	0
487	20250304	112200	1674145	2670	2670	2670	2670	0
488	20250304	112100	1674145	2670	2670	2670	2670	1
489	20250304	112000	1671475	2670	2670	2670	2670	0
490	20250304	111900	1671475	2670	2670	2670	2670	0
491	20250304	111800	1671475	2670	2670	2670	2670	50
492	20250304	111700	1537975	2670	2670	2670	2670	0
493	20250304	111600	1537975	2670	2670	2670	2670	0
494	20250304	111500	1537975	2670	2670	2670	2670	0
495	20250304	111400	1537975	2670	2670	2670	2670	0
496	20250304	111300	1537975	2670	2670	2670	2670	0
497	20250304	111200	1537975	2670	2670	2670	2670	0
498	20250304	111100	1537975	2670	2670	2670	2670	0
499	20250304	111000	1537975	2670	2670	2670	2670	0
500	20250304	110900	1537975	2670	2670	2670	2670	1
501	20250304	110800	1535305	2670	2670	2670	2670	0
502	20250304	110700	1535305	2670	2670	2670	2670	0
503	20250304	110600	1535305	2670	2670	2670	2670	0
504	20250304	110500	1535305	2670	2670	2670	2670	0
505	20250304	110400	1535305	2670	2670	2670	2670	0
506	20250304	110300	1535305	2670	2670	2670	2670	0
507	20250304	110200	1535305	2670	2670	2670	2670	0
508	20250304	110100	1535305	2670	2670	2670	2670	0
509	20250304	110000	1535305	2670	2670	2670	2670	0
510	20250304	105900	1535305	2670	2670	2670	2670	0
511	20250304	105800	1535305	2670	2670	2670	2670	0
512	20250304	105700	1535305	2670	2670	2670	2670	0
513	20250304	105600	1535305	2670	2670	2670	2670	0
514	20250304	105500	1535305	2670	2670	2670	2670	0
515	20250304	105400	1535305	2670	2670	2670	2670	0
516	20250304	105300	1535305	2670	2670	2670	2670	0
517	20250304	105200	1535305	2670	2670	2670	2670	0
518	20250304	105100	1535305	2670	2670	2670	2670	0
519	20250304	105000	1535305	2670	2670	2670	2670	1
520	20250304	104900	1532635	2670	2670	2670	2670	0
521	20250304	104800	1532635	2670	2670	2670	2670	0
522	20250304	104700	1532635	2670	2670	2670	2670	0
523	20250304	104600	1532635	2670	2670	2670	2670	1
524	20250304	104500	1529965	2670	2670	2670	2670	0
525	20250304	104400	1529965	2670	2670	2670	2670	0
526	20250304	104300	1529965	2670	2670	2670	2670	0
527	20250304	104200	1529965	2670	2670	2670	2670	0
528	20250304	104100	1529965	2670	2670	2670	2670	0
529	20250304	104000	1529965	2670	2670	2670	2670	0
530	20250304	103900	1529965	2670	2670	2670	2670	0
531	20250304	103800	1529965	2670	2670	2670	2670	0
532	20250304	103700	1529965	2670	2670	2670	2670	1
533	20250304	103600	1527295	2670	2670	2670	2670	20
534	20250304	103500	1473895	2670	2670	2670	2670	0
535	20250304	103400	1473895	2670	2670	2670	2670	0
536	20250304	103300	1473895	2670	2670	2670	2670	0
537	20250304	103200	1473895	2670	2670	2670	2670	0
538	20250304	103100	1473895	2670	2670	2670	2670	0
539	20250304	103000	1473895	2670	2670	2670	2670	0
540	20250304	102900	1473895	2670	2670	2670	2670	1
541	20250304	102800	1471225	2670	2670	2670	2670	0
542	20250304	102700	1471225	2670	2670	2670	2670	46
543	20250304	102600	1348405	2670	2670	2670	2670	0
544	20250304	102500	1348405	2670	2670	2670	2670	0
545	20250304	102400	1348405	2670	2670	2670	2670	0
546	20250304	102300	1348405	2670	2670	2670	2670	0
547	20250304	102200	1348405	2670	2670	2670	2670	0
548	20250304	102100	1348405	2670	2670	2670	2670	0
549	20250304	102000	1348405	2670	2670	2670	2670	0
550	20250304	101900	1348405	2670	2670	2670	2670	0
551	20250304	101800	1348405	2670	2670	2670	2670	0
552	20250304	101700	1348405	2670	2670	2670	2670	0
553	20250304	101600	1348405	2670	2670	2670	2670	0
554	20250304	101500	1348405	2670	2670	2670	2670	0
555	20250304	101400	1348405	2670	2670	2670	2670	0
556	20250304	101300	1348405	2670	2670	2670	2670	1
557	20250304	101200	1345735	2670	2670	2670	2670	1
558	20250304	101100	1343065	2665	2665	2665	2665	0
559	20250304	101000	1343065	2665	2665	2665	2665	0
560	20250304	100900	1343065	2665	2665	2665	2665	2
561	20250304	100800	1337735	2670	2670	2670	2670	67
562	20250304	100700	1158845	2670	2670	2670	2670	0
563	20250304	100600	1158845	2670	2670	2670	2670	0
564	20250304	100500	1158845	2670	2670	2670	2670	0
565	20250304	100400	1158845	2670	2670	2670	2670	51
566	20250304	100300	1022675	2670	2670	2670	2670	0
567	20250304	100200	1022675	2670	2670	2670	2670	0
568	20250304	100100	1022675	2670	2670	2670	2670	0
569	20250304	100000	1022675	2670	2670	2670	2670	0
570	20250304	095900	1022675	2670	2670	2670	2670	0
571	20250304	095800	1022675	2670	2670	2670	2670	0
572	20250304	095700	1022675	2670	2670	2670	2670	2
573	20250304	095600	1017335	2670	2670	2670	2670	0
574	20250304	095500	1017335	2670	2670	2670	2670	0
575	20250304	095400	1017335	2670	2670	2670	2670	0
576	20250304	095300	1017335	2670	2670	2670	2670	1
577	20250304	095200	1014665	2670	2670	2670	2670	0
578	20250304	095100	1014665	2670	2670	2670	2670	0
579	20250304	095000	1014665	2670	2670	2670	2670	0
580	20250304	094900	1014665	2670	2670	2670	2670	0
581	20250304	094800	1014665	2670	2670	2670	2670	0
582	20250304	094700	1014665	2670	2670	2670	2670	0
583	20250304	094600	1014665	2670	2670	2670	2670	0
584	20250304	094500	1014665	2670	2670	2670	2670	0
585	20250304	094400	1014665	2670	2670	2670	2670	0
586	20250304	094300	1014665	2670	2670	2670	2670	0
587	20250304	094200	1014665	2670	2670	2670	2670	0
588	20250304	094100	1014665	2670	2670	2670	2670	0
589	20250304	094000	1014665	2670	2670	2670	2670	0
590	20250304	093900	1014665	2670	2670	2670	2670	1
591	20250304	093800	1011995	2670	2670	2670	2670	0
592	20250304	093700	1011995	2670	2670	2670	2670	0
593	20250304	093600	1011995	2670	2670	2670	2670	0
594	20250304	093500	1011995	2670	2670	2670	2670	0
595	20250304	093400	1011995	2670	2670	2670	2670	0
596	20250304	093300	1011995	2670	2670	2670	2670	0
597	20250304	093200	1011995	2670	2670	2670	2670	0
598	20250304	093100	1011995	2670	2670	2670	2670	0
599	20250304	093000	1011995	2670	2670	2670	2670	0
600	20250304	092900	1011995	2670	2670	2670	2670	0
601	20250304	092800	1011995	2670	2670	2670	2670	0
602	20250304	092700	1011995	2670	2670	2670	2670	0
603	20250304	092600	1011995	2670	2670	2670	2670	0
604	20250304	092500	1011995	2670	2670	2670	2670	0
605	20250304	092400	1011995	2670	2670	2670	2670	0
606	20250304	092300	1011995	2670	2670	2670	2670	0
607	20250304	092200	1011995	2670	2670	2670	2670	0
608	20250304	092100	1011995	2670	2670	2670	2670	0
609	20250304	092000	1011995	2670	2670	2670	2670	0
610	20250304	091900	1011995	2670	2670	2670	2670	0
611	20250304	091800	1011995	2670	2670	2670	2670	92
612	20250304	091700	766355	2675	2675	2675	2675	0
613	20250304	091600	766355	2675	2675	2675	2675	0
614	20250304	091500	766355	2675	2675	2675	2675	0
615	20250304	091400	766355	2675	2670	2675	2670	131
616	20250304	091300	416280	2670	2670	2670	2670	30
617	20250304	091200	336180	2645	2645	2645	2645	0
618	20250304	091100	336180	2645	2645	2645	2645	0
619	20250304	091000	336180	2645	2645	2645	2645	3
620	20250304	090900	328245	2645	2645	2645	2645	10
621	20250304	090800	301795	2675	2675	2675	2675	0
622	20250304	090700	301795	2675	2675	2675	2675	0
623	20250304	090600	301795	2675	2675	2675	2675	0
624	20250304	090500	301795	2675	2675	2675	2675	0
625	20250304	090400	301795	2675	2675	2675	2675	0
626	20250304	090300	301795	2675	2675	2675	2675	0
627	20250304	090200	301795	2675	2675	2675	2675	40
628	20250304	090100	194795	2675	2675	2675	2675	0
629	20250304	090000	194795	2675	2630	2695	2630	74