KissMeData/154030/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	203400	63173680	1792	1792	1792	1792	212
3	20250305	203300	63173680	1792	1792	1792	1792	0
4	20250305	203200	63173680	1792	1792	1792	1792	0
5	20250305	203100	63173680	1792	1792	1792	1792	0
6	20250305	203000	63173680	1792	1792	1792	1792	0
7	20250305	202900	63173680	1792	1792	1792	1792	0
8	20250305	202800	63173680	1792	1792	1792	1792	0
9	20250305	202700	63173680	1792	1792	1792	1792	0
10	20250305	202600	63173680	1792	1792	1792	1792	0
11	20250305	202500	63173680	1792	1792	1792	1792	0
12	20250305	202400	63173680	1792	1792	1792	1792	0
13	20250305	202300	63173680	1792	1792	1792	1792	0
14	20250305	202200	63173680	1792	1792	1792	1792	0
15	20250305	202100	63173680	1792	1792	1792	1792	0
16	20250305	202000	63173680	1792	1792	1792	1792	0
17	20250305	201900	63173680	1792	1792	1792	1792	0
18	20250305	201800	63173680	1792	1792	1792	1792	0
19	20250305	201700	63173680	1792	1792	1792	1792	0
20	20250305	201600	63173680	1792	1792	1792	1792	0
21	20250305	201500	63173680	1792	1792	1792	1792	0
22	20250305	201400	63173680	1792	1792	1792	1792	0
23	20250305	201300	63173680	1792	1792	1792	1792	0
24	20250305	201200	63173680	1792	1792	1792	1792	0
25	20250305	201100	63173680	1792	1792	1792	1792	0
26	20250305	201000	63173680	1792	1792	1792	1792	0
27	20250305	200900	63173680	1792	1792	1792	1792	0
28	20250305	200800	63173680	1792	1792	1792	1792	0
29	20250305	200700	63173680	1792	1792	1792	1792	0
30	20250305	200600	63173680	1792	1792	1792	1792	0
31	20250305	200500	63173680	1792	1792	1792	1792	0
32	20250305	200400	63173680	1792	1792	1792	1792	212
33	20250305	200300	63173680	1792	1792	1792	1792	0
34	20250305	200200	63173680	1792	1792	1792	1792	0
35	20250305	200100	63173680	1792	1792	1792	1792	0
36	20250305	200000	63173680	1792	1792	1792	1792	0
37	20250305	195900	63173680	1792	1792	1792	1792	0
38	20250305	195800	63173680	1792	1792	1792	1792	0
39	20250305	195700	63173680	1792	1792	1792	1792	0
40	20250305	195600	63173680	1792	1792	1792	1792	0
41	20250305	195500	63173680	1792	1792	1792	1792	0
42	20250305	195400	63173680	1792	1792	1792	1792	0
43	20250305	195300	63173680	1792	1792	1792	1792	0
44	20250305	195200	63173680	1792	1792	1792	1792	0
45	20250305	195100	63173680	1792	1792	1792	1792	0
46	20250305	195000	63173680	1792	1792	1792	1792	0
47	20250305	194900	63173680	1792	1792	1792	1792	0
48	20250305	194800	63173680	1792	1792	1792	1792	0
49	20250305	194700	63173680	1792	1792	1792	1792	0
50	20250305	194600	63173680	1792	1792	1792	1792	0
51	20250305	194500	63173680	1792	1792	1792	1792	0
52	20250305	194400	63173680	1792	1792	1792	1792	0
53	20250305	194300	63173680	1792	1792	1792	1792	0
54	20250305	194200	63173680	1792	1792	1792	1792	0
55	20250305	194100	63173680	1792	1792	1792	1792	0
56	20250305	194000	63173680	1792	1792	1792	1792	0
57	20250305	193900	63173680	1792	1792	1792	1792	0
58	20250305	193800	63173680	1792	1792	1792	1792	0
59	20250305	193700	63173680	1792	1792	1792	1792	0
60	20250305	193600	63173680	1792	1792	1792	1792	0
61	20250305	193500	63173680	1792	1792	1792	1792	0
62	20250305	193400	63173680	1792	1792	1792	1792	212
63	20250305	193300	63173680	1792	1792	1792	1792	0
64	20250305	193200	63173680	1792	1792	1792	1792	0
65	20250305	193100	63173680	1792	1792	1792	1792	0
66	20250305	193000	63173680	1792	1792	1792	1792	0
67	20250305	192900	63173680	1792	1792	1792	1792	0
68	20250305	192800	63173680	1792	1792	1792	1792	0
69	20250305	192700	63173680	1792	1792	1792	1792	0
70	20250305	192600	63173680	1792	1792	1792	1792	0
71	20250305	192500	63173680	1792	1792	1792	1792	0
72	20250305	192400	63173680	1792	1792	1792	1792	0
73	20250305	192300	63173680	1792	1792	1792	1792	0
74	20250305	192200	63173680	1792	1792	1792	1792	0
75	20250305	192100	63173680	1792	1792	1792	1792	0
76	20250305	192000	63173680	1792	1792	1792	1792	0
77	20250305	191900	63173680	1792	1792	1792	1792	0
78	20250305	191800	63173680	1792	1792	1792	1792	0
79	20250305	191700	63173680	1792	1792	1792	1792	0
80	20250305	191600	63173680	1792	1792	1792	1792	0
81	20250305	191500	63173680	1792	1792	1792	1792	0
82	20250305	191400	63173680	1792	1792	1792	1792	0
83	20250305	191300	63173680	1792	1792	1792	1792	0
84	20250305	191200	63173680	1792	1792	1792	1792	0
85	20250305	191100	63173680	1792	1792	1792	1792	0
86	20250305	191000	63173680	1792	1792	1792	1792	0
87	20250305	190900	63173680	1792	1792	1792	1792	0
88	20250305	190800	63173680	1792	1792	1792	1792	0
89	20250305	190700	63173680	1792	1792	1792	1792	0
90	20250305	190600	63173680	1792	1792	1792	1792	0
91	20250305	190500	63173680	1792	1792	1792	1792	0
92	20250305	190400	63173680	1792	1792	1792	1792	212
93	20250305	190300	63173680	1792	1792	1792	1792	0
94	20250305	190200	63173680	1792	1792	1792	1792	0
95	20250305	190100	63173680	1792	1792	1792	1792	0
96	20250305	190000	63173680	1792	1792	1792	1792	0
97	20250305	185900	63173680	1792	1792	1792	1792	0
98	20250305	185800	63173680	1792	1792	1792	1792	0
99	20250305	185700	63173680	1792	1792	1792	1792	0
100	20250305	185600	63173680	1792	1792	1792	1792	0
101	20250305	185500	63173680	1792	1792	1792	1792	0
102	20250305	185400	63173680	1792	1792	1792	1792	0
103	20250305	185300	63173680	1792	1792	1792	1792	0
104	20250305	185200	63173680	1792	1792	1792	1792	0
105	20250305	185100	63173680	1792	1792	1792	1792	0
106	20250305	185000	63173680	1792	1792	1792	1792	0
107	20250305	184900	63173680	1792	1792	1792	1792	0
108	20250305	184800	63173680	1792	1792	1792	1792	0
109	20250305	184700	63173680	1792	1792	1792	1792	0
110	20250305	184600	63173680	1792	1792	1792	1792	0
111	20250305	184500	63173680	1792	1792	1792	1792	0
112	20250305	184400	63173680	1792	1792	1792	1792	0
113	20250305	184300	63173680	1792	1792	1792	1792	0
114	20250305	184200	63173680	1792	1792	1792	1792	0
115	20250305	184100	63173680	1792	1792	1792	1792	0
116	20250305	184000	63173680	1792	1792	1792	1792	0
117	20250305	183900	63173680	1792	1792	1792	1792	0
118	20250305	183800	63173680	1792	1792	1792	1792	0
119	20250305	183700	63173680	1792	1792	1792	1792	0
120	20250305	183600	63173680	1792	1792	1792	1792	0
121	20250305	183500	63173680	1792	1792	1792	1792	0
122	20250305	183400	63173680	1792	1792	1792	1792	212
123	20250305	183300	63173680	1792	1792	1792	1792	0
124	20250305	183200	63173680	1792	1792	1792	1792	0
125	20250305	183100	63173680	1792	1792	1792	1792	0
126	20250305	183000	63173680	1792	1792	1792	1792	0
127	20250305	182900	63173680	1792	1792	1792	1792	0
128	20250305	182800	63173680	1792	1792	1792	1792	0
129	20250305	182700	63173680	1792	1792	1792	1792	0
130	20250305	182600	63173680	1792	1792	1792	1792	0
131	20250305	182500	63173680	1792	1792	1792	1792	0
132	20250305	182400	63173680	1792	1792	1792	1792	0
133	20250305	182300	63173680	1792	1792	1792	1792	0
134	20250305	182200	63173680	1792	1792	1792	1792	0
135	20250305	182100	63173680	1792	1792	1792	1792	0
136	20250305	182000	63173680	1792	1792	1792	1792	0
137	20250305	181900	63173680	1792	1792	1792	1792	0
138	20250305	181800	63173680	1792	1792	1792	1792	0
139	20250305	181700	63173680	1792	1792	1792	1792	0
140	20250305	181600	63173680	1792	1792	1792	1792	0
141	20250305	181500	63173680	1792	1792	1792	1792	0
142	20250305	181400	63173680	1792	1792	1792	1792	0
143	20250305	181300	63173680	1792	1792	1792	1792	0
144	20250305	181200	63173680	1792	1792	1792	1792	0
145	20250305	181100	63173680	1792	1792	1792	1792	0
146	20250305	181000	63173680	1792	1792	1792	1792	0
147	20250305	180900	63173680	1792	1792	1792	1792	0
148	20250305	180800	63173680	1792	1792	1792	1792	0
149	20250305	180700	63173680	1792	1792	1792	1792	0
150	20250305	180600	63173680	1792	1792	1792	1792	0
151	20250305	180500	63173680	1792	1792	1792	1792	0
152	20250305	180400	63173680	1792	1792	1792	1792	212
153	20250305	180300	63173680	1792	1792	1792	1792	0
154	20250305	180200	63173680	1792	1792	1792	1792	0
155	20250305	180100	63173680	1792	1792	1792	1792	0
156	20250305	180000	63173680	1792	1792	1792	1792	0
157	20250305	175900	63173680	1792	1792	1792	1792	0
158	20250305	175800	63173680	1792	1792	1792	1792	0
159	20250305	175700	63173680	1792	1792	1792	1792	0
160	20250305	175600	63173680	1792	1792	1792	1792	0
161	20250305	175500	63173680	1792	1792	1792	1792	0
162	20250305	175400	63173680	1792	1792	1792	1792	0
163	20250305	175300	63173680	1792	1792	1792	1792	0
164	20250305	175200	63173680	1792	1792	1792	1792	0
165	20250305	175100	63173680	1792	1792	1792	1792	0
166	20250305	175000	63173680	1792	1792	1792	1792	0
167	20250305	174900	63173680	1792	1792	1792	1792	0
168	20250305	174800	63173680	1792	1792	1792	1792	0
169	20250305	174700	63173680	1792	1792	1792	1792	0
170	20250305	174600	63173680	1792	1792	1792	1792	0
171	20250305	174500	63173680	1792	1792	1792	1792	0
172	20250305	174400	63173680	1792	1792	1792	1792	0
173	20250305	174300	63173680	1792	1792	1792	1792	0
174	20250305	174200	63173680	1792	1792	1792	1792	0
175	20250305	174100	63173680	1792	1792	1792	1792	0
176	20250305	174000	63173680	1792	1792	1792	1792	0
177	20250305	173900	63173680	1792	1792	1792	1792	0
178	20250305	173800	63173680	1792	1792	1792	1792	0
179	20250305	173700	63173680	1792	1792	1792	1792	0
180	20250305	173600	63173680	1792	1792	1792	1792	0
181	20250305	173500	63173680	1792	1792	1792	1792	0
182	20250305	173400	63173680	1792	1792	1792	1792	212
183	20250305	173300	63173680	1792	1792	1792	1792	0
184	20250305	173200	63173680	1792	1792	1792	1792	0
185	20250305	173100	63173680	1792	1792	1792	1792	0
186	20250305	173000	63173680	1792	1792	1792	1792	0
187	20250305	172900	63173680	1792	1792	1792	1792	0
188	20250305	172800	63173680	1792	1792	1792	1792	0
189	20250305	172700	63173680	1792	1792	1792	1792	0
190	20250305	172600	63173680	1792	1792	1792	1792	0
191	20250305	172500	63173680	1792	1792	1792	1792	0
192	20250305	172400	63173680	1792	1792	1792	1792	0
193	20250305	172300	63173680	1792	1792	1792	1792	0
194	20250305	172200	63173680	1792	1792	1792	1792	0
195	20250305	172100	63173680	1792	1792	1792	1792	0
196	20250305	172000	63173680	1792	1792	1792	1792	0
197	20250305	171900	63173680	1792	1792	1792	1792	0
198	20250305	171800	63173680	1792	1792	1792	1792	0
199	20250305	171700	63173680	1792	1792	1792	1792	0
200	20250305	171600	63173680	1792	1792	1792	1792	0
201	20250305	171500	63173680	1792	1792	1792	1792	0
202	20250305	171400	63173680	1792	1792	1792	1792	0
203	20250305	171300	63173680	1792	1792	1792	1792	0
204	20250305	171200	63173680	1792	1792	1792	1792	0
205	20250305	171100	63173680	1792	1792	1792	1792	0
206	20250305	171000	63173680	1792	1792	1792	1792	0
207	20250305	170900	63173680	1792	1792	1792	1792	0
208	20250305	170800	63173680	1792	1792	1792	1792	0
209	20250305	170700	63173680	1792	1792	1792	1792	0
210	20250305	170600	63173680	1792	1792	1792	1792	0
211	20250305	170500	63173680	1792	1792	1792	1792	0
212	20250305	170400	63173680	1792	1792	1792	1792	212
213	20250305	170300	63173680	1792	1792	1792	1792	0
214	20250305	170200	63173680	1792	1792	1792	1792	0
215	20250305	170100	63173680	1792	1792	1792	1792	0
216	20250305	170000	63173680	1792	1792	1792	1792	0
217	20250305	165900	63173680	1792	1792	1792	1792	0
218	20250305	165800	63173680	1792	1792	1792	1792	0
219	20250305	165700	63173680	1792	1792	1792	1792	0
220	20250305	165600	63173680	1792	1792	1792	1792	0
221	20250305	165500	63173680	1792	1792	1792	1792	0
222	20250305	165400	63173680	1792	1792	1792	1792	0
223	20250305	165300	63173680	1792	1792	1792	1792	0
224	20250305	165200	63173680	1792	1792	1792	1792	0
225	20250305	165100	63173680	1792	1792	1792	1792	0
226	20250305	165000	63173680	1792	1792	1792	1792	0
227	20250305	164900	63173680	1792	1792	1792	1792	0
228	20250305	164800	63173680	1792	1792	1792	1792	0
229	20250305	164700	63173680	1792	1792	1792	1792	0
230	20250305	164600	63173680	1792	1792	1792	1792	0
231	20250305	164500	63173680	1792	1792	1792	1792	0
232	20250305	164400	63173680	1792	1792	1792	1792	0
233	20250305	164300	63173680	1792	1792	1792	1792	0
234	20250305	164200	63173680	1792	1792	1792	1792	0
235	20250305	164100	63173680	1792	1792	1792	1792	0
236	20250305	164000	63173680	1792	1792	1792	1792	0
237	20250305	163900	63173680	1792	1792	1792	1792	0
238	20250305	163800	63173680	1792	1792	1792	1792	0
239	20250305	163700	63173680	1792	1792	1792	1792	0
240	20250305	163600	63173680	1792	1792	1792	1792	0
241	20250305	163500	63173680	1792	1792	1792	1792	0
242	20250305	163400	63173680	1792	1792	1792	1792	212
243	20250305	163300	63173680	1792	1792	1792	1792	0
244	20250305	163200	63173680	1792	1792	1792	1792	0
245	20250305	163100	63173680	1792	1792	1792	1792	0
246	20250305	163000	63173680	1792	1792	1792	1792	0
247	20250305	162900	63173680	1792	1792	1792	1792	0
248	20250305	162800	63173680	1792	1792	1792	1792	0
249	20250305	162700	63173680	1792	1792	1792	1792	0
250	20250305	162600	63173680	1792	1792	1792	1792	0
251	20250305	162500	63173680	1792	1792	1792	1792	0
252	20250305	162400	63173680	1792	1792	1792	1792	0
253	20250305	162300	63173680	1792	1792	1792	1792	0
254	20250305	162200	63173680	1792	1792	1792	1792	0
255	20250305	162100	63173680	1792	1792	1792	1792	0
256	20250305	162000	63173680	1792	1792	1792	1792	0
257	20250305	161900	63173680	1792	1792	1792	1792	0
258	20250305	161800	63173680	1792	1792	1792	1792	0
259	20250305	161700	63173680	1792	1792	1792	1792	0
260	20250305	161600	63173680	1792	1792	1792	1792	0
261	20250305	161500	63173680	1792	1792	1792	1792	0
262	20250305	161400	63173680	1792	1792	1792	1792	0
263	20250305	161300	63173680	1792	1792	1792	1792	0
264	20250305	161200	63173680	1792	1792	1792	1792	0
265	20250305	161100	63173680	1792	1792	1792	1792	0
266	20250305	161000	63173680	1792	1792	1792	1792	0
267	20250305	160900	63173680	1792	1792	1792	1792	0
268	20250305	160800	63173680	1792	1792	1792	1792	0
269	20250305	160700	63173680	1792	1792	1792	1792	0
270	20250305	160600	63173680	1792	1792	1792	1792	0
271	20250305	160500	63173680	1792	1792	1792	1792	0
272	20250305	160400	63173680	1792	1792	1792	1792	212
273	20250305	160300	63173680	1792	1792	1792	1792	0
274	20250305	160200	63173680	1792	1792	1792	1792	0
275	20250305	160100	63173680	1792	1792	1792	1792	0
276	20250305	160000	63173680	1792	1792	1792	1792	0
277	20250305	155900	63173680	1792	1792	1792	1792	0
278	20250305	155800	63173680	1792	1792	1792	1792	0
279	20250305	155700	63173680	1792	1792	1792	1792	0
280	20250305	155600	63173680	1792	1792	1792	1792	0
281	20250305	155500	63173680	1792	1792	1792	1792	0
282	20250305	155400	63173680	1792	1792	1792	1792	0
283	20250305	155300	63173680	1792	1792	1792	1792	0
284	20250305	155200	63173680	1792	1792	1792	1792	0
285	20250305	155100	63173680	1792	1792	1792	1792	0
286	20250305	155000	63173680	1792	1792	1792	1792	0
287	20250305	154900	63173680	1792	1792	1792	1792	0
288	20250305	154800	63173680	1792	1792	1792	1792	0
289	20250305	154700	63173680	1792	1792	1792	1792	0
290	20250305	154600	63173680	1792	1792	1792	1792	0
291	20250305	154500	63173680	1792	1792	1792	1792	0
292	20250305	154400	63173680	1792	1792	1792	1792	0
293	20250305	154300	63173680	1792	1792	1792	1792	0
294	20250305	154200	63173680	1792	1792	1792	1792	0
295	20250305	154100	63173680	1792	1792	1792	1792	0
296	20250305	154000	63173680	1792	1792	1792	1792	0
297	20250305	153900	63173680	1792	1792	1792	1792	0
298	20250305	153800	63173680	1792	1792	1792	1792	0
299	20250305	153700	63173680	1792	1792	1792	1792	0
300	20250305	153600	63173680	1792	1792	1792	1792	0
301	20250305	153500	63173680	1792	1792	1792	1792	0
302	20250305	153400	63173680	1792	1792	1792	1792	212
303	20250305	153300	63173680	1792	1792	1792	1792	0
304	20250305	153200	63173680	1792	1792	1792	1792	0
305	20250305	153100	63173680	1792	1792	1792	1792	0
306	20250305	153000	63173680	1792	1792	1792	1792	212
307	20250305	152900	62793776	1799	1799	1799	1799	0
308	20250305	152800	62793776	1799	1799	1799	1799	0
309	20250305	152700	62793776	1799	1799	1799	1799	0
310	20250305	152600	62793776	1799	1799	1799	1799	0
311	20250305	152500	62793776	1799	1799	1799	1799	0
312	20250305	152400	62793776	1799	1799	1799	1799	0
313	20250305	152300	62793776	1799	1799	1799	1799	0
314	20250305	152200	62793776	1799	1799	1799	1799	0
315	20250305	152100	62793776	1799	1799	1799	1799	0
316	20250305	152000	62793776	1799	1799	1799	1799	0
317	20250305	151900	62793776	1799	1799	1799	1799	10
318	20250305	151800	62775786	1799	1799	1799	1799	0
319	20250305	151700	62775786	1799	1799	1799	1799	9
320	20250305	151600	62759595	1799	1799	1799	1799	0
321	20250305	151500	62759595	1799	1799	1799	1799	500
322	20250305	151400	61860095	1800	1800	1800	1800	0
323	20250305	151300	61860095	1800	1800	1800	1800	5
324	20250305	151200	61851095	1800	1800	1800	1800	0
325	20250305	151100	61851095	1800	1800	1800	1800	0
326	20250305	151000	61851095	1800	1800	1800	1800	0
327	20250305	150900	61851095	1800	1800	1800	1800	0
328	20250305	150800	61851095	1800	1791	1800	1791	43
329	20250305	150700	61773751	1791	1791	1791	1791	0
330	20250305	150600	61773751	1791	1791	1791	1791	0
331	20250305	150500	61773751	1791	1792	1792	1791	1100
332	20250305	150400	59803650	1791	1791	1791	1791	0
333	20250305	150300	59803650	1791	1791	1791	1791	0
334	20250305	150200	59803650	1791	1791	1791	1791	0
335	20250305	150100	59803650	1791	1791	1791	1791	0
336	20250305	150000	59803650	1791	1791	1791	1791	0
337	20250305	145900	59803650	1791	1791	1791	1791	0
338	20250305	145800	59803650	1791	1791	1791	1791	0
339	20250305	145700	59803650	1791	1791	1791	1791	0
340	20250305	145600	59803650	1791	1791	1791	1791	0
341	20250305	145500	59803650	1791	1791	1791	1791	0
342	20250305	145400	59803650	1791	1791	1791	1791	0
343	20250305	145300	59803650	1791	1794	1794	1791	21
344	20250305	145200	59766036	1795	1798	1798	1795	11
345	20250305	145100	59746285	1800	1800	1800	1800	0
346	20250305	145000	59746285	1800	1800	1800	1800	0
347	20250305	144900	59746285	1800	1800	1800	1800	0
348	20250305	144800	59746285	1800	1800	1800	1800	0
349	20250305	144700	59746285	1800	1800	1800	1800	0
350	20250305	144600	59746285	1800	1800	1800	1800	0
351	20250305	144500	59746285	1800	1796	1800	1796	1735
352	20250305	144400	56630189	1796	1796	1796	1796	0
353	20250305	144300	56630189	1796	1796	1796	1796	0
354	20250305	144200	56630189	1796	1796	1796	1796	0
355	20250305	144100	56630189	1796	1796	1796	1796	0
356	20250305	144000	56630189	1796	1796	1796	1796	110
357	20250305	143900	56432629	1795	1795	1795	1795	0
358	20250305	143800	56432629	1795	1795	1795	1795	0
359	20250305	143700	56432629	1795	1795	1795	1795	0
360	20250305	143600	56432629	1795	1795	1795	1795	0
361	20250305	143500	56432629	1795	1795	1795	1795	0
362	20250305	143400	56432629	1795	1795	1795	1795	0
363	20250305	143300	56432629	1795	1795	1795	1795	0
364	20250305	143200	56432629	1795	1795	1795	1795	1
365	20250305	143100	56430834	1800	1800	1800	1800	0
366	20250305	143000	56430834	1800	1800	1800	1800	32
367	20250305	142900	56373234	1800	1800	1800	1800	0
368	20250305	142800	56373234	1800	1800	1800	1800	0
369	20250305	142700	56373234	1800	1800	1800	1800	0
370	20250305	142600	56373234	1800	1800	1800	1800	100
371	20250305	142500	56193234	1800	1800	1800	1800	0
372	20250305	142400	56193234	1800	1800	1800	1800	0
373	20250305	142300	56193234	1800	1800	1800	1800	3
374	20250305	142200	56187834	1800	1800	1800	1800	0
375	20250305	142100	56187834	1800	1800	1800	1800	0
376	20250305	142000	56187834	1800	1800	1800	1800	0
377	20250305	141900	56187834	1800	1800	1800	1800	30
378	20250305	141800	56133834	1790	1790	1790	1790	0
379	20250305	141700	56133834	1790	1790	1790	1790	0
380	20250305	141600	56133834	1790	1790	1790	1790	0
381	20250305	141500	56133834	1790	1790	1790	1790	0
382	20250305	141400	56133834	1790	1790	1790	1790	0
383	20250305	141300	56133834	1790	1790	1790	1790	0
384	20250305	141200	56133834	1790	1790	1790	1790	0
385	20250305	141100	56133834	1790	1790	1790	1790	0
386	20250305	141000	56133834	1790	1790	1790	1790	0
387	20250305	140900	56133834	1790	1790	1790	1790	500
388	20250305	140800	55238834	1790	1790	1790	1790	668
389	20250305	140700	54043114	1790	1790	1790	1790	1
390	20250305	140600	54041324	1790	1790	1790	1790	287
391	20250305	140500	53527594	1790	1790	1790	1790	0
392	20250305	140400	53527594	1790	1790	1790	1790	0
393	20250305	140300	53527594	1790	1790	1790	1790	0
394	20250305	140200	53527594	1790	1793	1793	1790	1650
395	20250305	140100	50573465	1805	1805	1805	1805	0
396	20250305	140000	50573465	1805	1805	1805	1805	0
397	20250305	135900	50573465	1805	1805	1805	1805	0
398	20250305	135800	50573465	1805	1805	1805	1805	0
399	20250305	135700	50573465	1805	1805	1805	1805	0
400	20250305	135600	50573465	1805	1805	1805	1805	0
401	20250305	135500	50573465	1805	1805	1805	1805	0
402	20250305	135400	50573465	1805	1805	1805	1805	0
403	20250305	135300	50573465	1805	1805	1805	1805	0
404	20250305	135200	50573465	1805	1805	1805	1805	0
405	20250305	135100	50573465	1805	1805	1805	1805	9
406	20250305	135000	50557220	1806	1806	1806	1806	0
407	20250305	134900	50557220	1806	1806	1806	1806	0
408	20250305	134800	50557220	1806	1806	1806	1806	0
409	20250305	134700	50557220	1806	1806	1806	1806	0
410	20250305	134600	50557220	1806	1806	1806	1806	0
411	20250305	134500	50557220	1806	1806	1806	1806	0
412	20250305	134400	50557220	1806	1806	1806	1806	0
413	20250305	134300	50557220	1806	1806	1806	1806	0
414	20250305	134200	50557220	1806	1806	1806	1806	0
415	20250305	134100	50557220	1806	1806	1806	1806	0
416	20250305	134000	50557220	1806	1806	1806	1806	0
417	20250305	133900	50557220	1806	1806	1806	1806	0
418	20250305	133800	50557220	1806	1806	1806	1806	0
419	20250305	133700	50557220	1806	1806	1806	1806	0
420	20250305	133600	50557220	1806	1806	1806	1806	0
421	20250305	133500	50557220	1806	1806	1806	1806	0
422	20250305	133400	50557220	1806	1806	1806	1806	0
423	20250305	133300	50557220	1806	1806	1806	1806	0
424	20250305	133200	50557220	1806	1806	1806	1806	0
425	20250305	133100	50557220	1806	1806	1806	1806	0
426	20250305	133000	50557220	1806	1806	1806	1806	1
427	20250305	132900	50555414	1806	1806	1806	1806	0
428	20250305	132800	50555414	1806	1806	1806	1806	0
429	20250305	132700	50555414	1806	1806	1806	1806	0
430	20250305	132600	50555414	1806	1806	1806	1806	0
431	20250305	132500	50555414	1806	1806	1806	1806	0
432	20250305	132400	50555414	1806	1806	1806	1806	0
433	20250305	132300	50555414	1806	1806	1806	1806	0
434	20250305	132200	50555414	1806	1806	1806	1806	0
435	20250305	132100	50555414	1806	1806	1806	1806	0
436	20250305	132000	50555414	1806	1806	1806	1806	0
437	20250305	131900	50555414	1806	1806	1806	1806	0
438	20250305	131800	50555414	1806	1806	1806	1806	0
439	20250305	131700	50555414	1806	1806	1806	1806	0
440	20250305	131600	50555414	1806	1806	1806	1806	0
441	20250305	131500	50555414	1806	1806	1806	1806	0
442	20250305	131400	50555414	1806	1806	1806	1806	0
443	20250305	131300	50555414	1806	1806	1806	1806	0
444	20250305	131200	50555414	1806	1806	1806	1806	0
445	20250305	131100	50555414	1806	1806	1806	1806	0
446	20250305	131000	50555414	1806	1806	1806	1806	0
447	20250305	130900	50555414	1806	1806	1806	1806	0
448	20250305	130800	50555414	1806	1806	1806	1806	0
449	20250305	130700	50555414	1806	1806	1806	1806	0
450	20250305	130600	50555414	1806	1806	1806	1806	0
451	20250305	130500	50555414	1806	1806	1806	1806	0
452	20250305	130400	50555414	1806	1806	1806	1806	0
453	20250305	130300	50555414	1806	1806	1806	1806	0
454	20250305	130200	50555414	1806	1806	1806	1806	0
455	20250305	130100	50555414	1806	1805	1806	1805	6
456	20250305	130000	50544583	1806	1806	1806	1806	0
457	20250305	125900	50544583	1806	1806	1806	1806	0
458	20250305	125800	50544583	1806	1804	1806	1804	24
459	20250305	125700	50501253	1804	1804	1804	1804	0
460	20250305	125600	50501253	1804	1804	1804	1804	0
461	20250305	125500	50501253	1804	1804	1804	1804	0
462	20250305	125400	50501253	1804	1803	1804	1803	5
463	20250305	125300	50492234	1801	1801	1801	1801	0
464	20250305	125200	50492234	1801	1801	1801	1801	0
465	20250305	125100	50492234	1801	1801	1801	1801	0
466	20250305	125000	50492234	1801	1801	1801	1801	180
467	20250305	124900	50168054	1801	1801	1801	1801	0
468	20250305	124800	50168054	1801	1801	1801	1801	11
469	20250305	124700	50148243	1801	1801	1801	1801	0
470	20250305	124600	50148243	1801	1801	1801	1801	0
471	20250305	124500	50148243	1801	1801	1801	1801	0
472	20250305	124400	50148243	1801	1800	1801	1800	809
473	20250305	124300	48691243	1801	1801	1801	1801	0
474	20250305	124200	48691243	1801	1801	1801	1801	0
475	20250305	124100	48691243	1801	1801	1801	1801	0
476	20250305	124000	48691243	1801	1801	1801	1801	0
477	20250305	123900	48691243	1801	1801	1801	1801	0
478	20250305	123800	48691243	1801	1801	1801	1801	0
479	20250305	123700	48691243	1801	1801	1801	1801	0
480	20250305	123600	48691243	1801	1801	1801	1801	0
481	20250305	123500	48691243	1801	1801	1801	1801	0
482	20250305	123400	48691243	1801	1801	1801	1801	0
483	20250305	123300	48691243	1801	1801	1801	1801	0
484	20250305	123200	48691243	1801	1801	1801	1801	0
485	20250305	123100	48691243	1801	1801	1801	1801	0
486	20250305	123000	48691243	1801	1801	1801	1801	0
487	20250305	122900	48691243	1801	1801	1801	1801	0
488	20250305	122800	48691243	1801	1801	1801	1801	0
489	20250305	122700	48691243	1801	1801	1801	1801	0
490	20250305	122600	48691243	1801	1801	1801	1801	1
491	20250305	122500	48689442	1790	1790	1790	1790	0
492	20250305	122400	48689442	1790	1790	1790	1790	0
493	20250305	122300	48689442	1790	1790	1790	1790	0
494	20250305	122200	48689442	1790	1790	1790	1790	0
495	20250305	122100	48689442	1790	1790	1790	1790	0
496	20250305	122000	48689442	1790	1791	1791	1790	2500
497	20250305	121900	44212535	1791	1791	1791	1791	0
498	20250305	121800	44212535	1791	1791	1791	1791	0
499	20250305	121700	44212535	1791	1791	1791	1791	0
500	20250305	121600	44212535	1791	1791	1791	1791	0
501	20250305	121500	44212535	1791	1791	1791	1791	0
502	20250305	121400	44212535	1791	1791	1791	1791	0
503	20250305	121300	44212535	1791	1791	1791	1791	0
504	20250305	121200	44212535	1791	1791	1791	1791	0
505	20250305	121100	44212535	1791	1791	1791	1791	1
506	20250305	121000	44210744	1791	1791	1791	1791	0
507	20250305	120900	44210744	1791	1791	1791	1791	0
508	20250305	120800	44210744	1791	1791	1791	1791	0
509	20250305	120700	44210744	1791	1791	1791	1791	0
510	20250305	120600	44210744	1791	1791	1791	1791	0
511	20250305	120500	44210744	1791	1791	1791	1791	0
512	20250305	120400	44210744	1791	1791	1791	1791	0
513	20250305	120300	44210744	1791	1791	1791	1791	0
514	20250305	120200	44210744	1791	1791	1791	1791	0
515	20250305	120100	44210744	1791	1791	1791	1791	0
516	20250305	120000	44210744	1791	1791	1791	1791	0
517	20250305	115900	44210744	1791	1791	1791	1791	0
518	20250305	115800	44210744	1791	1791	1791	1791	0
519	20250305	115700	44210744	1791	1791	1791	1791	0
520	20250305	115600	44210744	1791	1791	1791	1791	0
521	20250305	115500	44210744	1791	1791	1791	1791	0
522	20250305	115400	44210744	1791	1791	1791	1791	0
523	20250305	115300	44210744	1791	1791	1791	1791	0
524	20250305	115200	44210744	1791	1791	1791	1791	0
525	20250305	115100	44210744	1791	1791	1791	1791	0
526	20250305	115000	44210744	1791	1791	1791	1791	0
527	20250305	114900	44210744	1791	1791	1791	1791	0
528	20250305	114800	44210744	1791	1791	1791	1791	0
529	20250305	114700	44210744	1791	1791	1791	1791	0
530	20250305	114600	44210744	1791	1793	1793	1791	6
531	20250305	114500	44199996	1799	1799	1799	1799	883
532	20250305	114400	42611479	1792	1792	1792	1792	0
533	20250305	114300	42611479	1792	1792	1792	1792	0
534	20250305	114200	42611479	1792	1792	1792	1792	9
535	20250305	114100	42595351	1792	1792	1792	1792	100
536	20250305	114000	42416151	1790	1790	1790	1790	0
537	20250305	113900	42416151	1790	1795	1795	1790	4000
538	20250305	113800	35250670	1795	1795	1795	1795	0
539	20250305	113700	35250670	1795	1795	1795	1795	0
540	20250305	113600	35250670	1795	1795	1795	1795	0
541	20250305	113500	35250670	1795	1795	1795	1795	30
542	20250305	113400	35196820	1795	1795	1795	1795	0
543	20250305	113300	35196820	1795	1795	1795	1795	0
544	20250305	113200	35196820	1795	1795	1795	1795	0
545	20250305	113100	35196820	1795	1795	1795	1795	147
546	20250305	113000	34932955	1799	1799	1799	1799	10
547	20250305	112900	34914965	1795	1795	1795	1795	0
548	20250305	112800	34914965	1795	1795	1795	1795	0
549	20250305	112700	34914965	1795	1795	1795	1795	0
550	20250305	112600	34914965	1795	1795	1795	1795	0
551	20250305	112500	34914965	1795	1795	1795	1795	0
552	20250305	112400	34914965	1795	1795	1795	1795	0
553	20250305	112300	34914965	1795	1795	1795	1795	0
554	20250305	112200	34914965	1795	1795	1795	1795	0
555	20250305	112100	34914965	1795	1795	1795	1795	4
556	20250305	112000	34907785	1795	1795	1795	1795	0
557	20250305	111900	34907785	1795	1795	1795	1795	0
558	20250305	111800	34907785	1795	1795	1795	1795	0
559	20250305	111700	34907785	1795	1795	1795	1795	0
560	20250305	111600	34907785	1795	1795	1795	1795	0
561	20250305	111500	34907785	1795	1795	1795	1795	0
562	20250305	111400	34907785	1795	1795	1795	1795	0
563	20250305	111300	34907785	1795	1795	1795	1795	0
564	20250305	111200	34907785	1795	1795	1795	1795	0
565	20250305	111100	34907785	1795	1795	1795	1795	0
566	20250305	111000	34907785	1795	1795	1795	1795	0
567	20250305	110900	34907785	1795	1796	1796	1795	3941
568	20250305	110800	27830690	1795	1795	1795	1795	0
569	20250305	110700	27830690	1795	1795	1795	1795	0
570	20250305	110600	27830690	1795	1795	1795	1795	0
571	20250305	110500	27830690	1795	1795	1795	1795	0
572	20250305	110400	27830690	1795	1795	1795	1795	0
573	20250305	110300	27830690	1795	1795	1795	1795	0
574	20250305	110200	27830690	1795	1795	1795	1795	0
575	20250305	110100	27830690	1795	1795	1795	1795	0
576	20250305	110000	27830690	1795	1795	1795	1795	0
577	20250305	105900	27830690	1795	1795	1795	1795	0
578	20250305	105800	27830690	1795	1795	1795	1795	1121
579	20250305	105700	25818495	1800	1800	1800	1800	2
580	20250305	105600	25814895	1794	1794	1794	1794	0
581	20250305	105500	25814895	1794	1794	1794	1794	0
582	20250305	105400	25814895	1794	1794	1794	1794	0
583	20250305	105300	25814895	1794	1794	1794	1794	38
584	20250305	105200	25746723	1794	1794	1794	1794	0
585	20250305	105100	25746723	1794	1794	1794	1794	0
586	20250305	105000	25746723	1794	1794	1794	1794	0
587	20250305	104900	25746723	1794	1794	1794	1794	19
588	20250305	104800	25712637	1794	1790	1794	1790	170
589	20250305	104700	25407893	1794	1794	1794	1794	1
590	20250305	104600	25406099	1795	1797	1797	1795	13
591	20250305	104500	25382742	1796	1796	1796	1796	0
592	20250305	104400	25382742	1796	1796	1796	1796	0
593	20250305	104300	25382742	1796	1796	1796	1796	0
594	20250305	104200	25382742	1796	1796	1796	1796	0
595	20250305	104100	25382742	1796	1796	1796	1796	0
596	20250305	104000	25382742	1796	1796	1796	1796	0
597	20250305	103900	25382742	1796	1796	1796	1796	0
598	20250305	103800	25382742	1796	1796	1796	1796	0
599	20250305	103700	25382742	1796	1796	1796	1796	0
600	20250305	103600	25382742	1796	1796	1796	1796	0
601	20250305	103500	25382742	1796	1799	1799	1796	5
602	20250305	103400	25373755	1800	1801	1801	1800	3
603	20250305	103300	25368353	1801	1801	1801	1801	0
604	20250305	103200	25368353	1801	1801	1801	1801	0
605	20250305	103100	25368353	1801	1801	1801	1801	0
606	20250305	103000	25368353	1801	1801	1801	1801	1
607	20250305	102900	25366552	1798	1798	1798	1798	0
608	20250305	102800	25366552	1798	1798	1798	1798	0
609	20250305	102700	25366552	1798	1798	1798	1798	0
610	20250305	102600	25366552	1798	1798	1798	1798	0
611	20250305	102500	25366552	1798	1798	1798	1798	0
612	20250305	102400	25366552	1798	1798	1798	1798	0
613	20250305	102300	25366552	1798	1798	1798	1798	0
614	20250305	102200	25366552	1798	1798	1798	1798	0
615	20250305	102100	25366552	1798	1798	1798	1798	0
616	20250305	102000	25366552	1798	1798	1798	1798	0
617	20250305	101900	25366552	1798	1798	1798	1798	1057
618	20250305	101800	23466066	1798	1798	1798	1798	0
619	20250305	101700	23466066	1798	1798	1798	1798	0
620	20250305	101600	23466066	1798	1798	1798	1798	0
621	20250305	101500	23466066	1798	1798	1798	1798	0
622	20250305	101400	23466066	1798	1798	1798	1798	0
623	20250305	101300	23466066	1798	1798	1798	1798	55
624	20250305	101200	23367176	1798	1798	1798	1798	0
625	20250305	101100	23367176	1798	1798	1798	1798	0
626	20250305	101000	23367176	1798	1798	1798	1798	0
627	20250305	100900	23367176	1798	1798	1798	1798	0
628	20250305	100800	23367176	1798	1798	1798	1798	0
629	20250305	100700	23367176	1798	1798	1798	1798	0
630	20250305	100600	23367176	1798	1798	1798	1798	11
631	20250305	100500	23347398	1798	1791	1798	1791	43
632	20250305	100400	23270350	1791	1791	1791	1791	0
633	20250305	100300	23270350	1791	1791	1791	1791	2
634	20250305	100200	23266768	1799	1799	1799	1799	0
635	20250305	100100	23266768	1799	1799	1799	1799	0
636	20250305	100000	23266768	1799	1799	1799	1799	1
637	20250305	095900	23264969	1800	1800	1800	1800	5
638	20250305	095800	23255969	1788	1788	1788	1788	0
639	20250305	095700	23255969	1788	1788	1788	1788	0
640	20250305	095600	23255969	1788	1788	1788	1788	0
641	20250305	095500	23255969	1788	1789	1789	1788	10
642	20250305	095400	23238088	1800	1800	1800	1800	0
643	20250305	095300	23238088	1800	1800	1800	1800	0
644	20250305	095200	23238088	1800	1800	1800	1800	1
645	20250305	095100	23236288	1802	1802	1802	1802	0
646	20250305	095000	23236288	1802	1802	1802	1802	0
647	20250305	094900	23236288	1802	1802	1802	1802	0
648	20250305	094800	23236288	1802	1802	1802	1802	0
649	20250305	094700	23236288	1802	1802	1802	1802	0
650	20250305	094600	23236288	1802	1802	1802	1802	2
651	20250305	094500	23232684	1802	1802	1802	1802	4
652	20250305	094400	23225476	1802	1803	1803	1786	1065
653	20250305	094300	21321899	1805	1804	1805	1802	61
654	20250305	094200	21211961	1804	1804	1804	1804	0
655	20250305	094100	21211961	1804	1804	1804	1804	0
656	20250305	094000	21211961	1804	1804	1804	1804	0
657	20250305	093900	21211961	1804	1804	1804	1804	733
658	20250305	093800	19889629	1803	1804	1804	1803	85
659	20250305	093700	19736345	1804	1814	1814	1804	5501
660	20250305	093600	9812531	1808	1808	1811	1808	120
661	20250305	093500	9595568	1808	1808	1808	1808	0
662	20250305	093400	9595568	1808	1803	1808	1803	3639
663	20250305	093300	3021729	1803	1803	1803	1803	202
664	20250305	093200	2657523	1803	1803	1803	1803	0
665	20250305	093100	2657523	1803	1803	1803	1803	2
666	20250305	093000	2653917	1803	1803	1803	1803	0
667	20250305	092900	2653917	1803	1803	1803	1803	100
668	20250305	092800	2473617	1803	1803	1803	1803	10
669	20250305	092700	2455587	1791	1791	1791	1791	3
670	20250305	092600	2450214	1791	1791	1791	1791	0
671	20250305	092500	2450214	1791	1791	1791	1791	200
672	20250305	092400	2092014	1791	1791	1791	1791	0
673	20250305	092300	2092014	1791	1791	1791	1791	0
674	20250305	092200	2092014	1791	1791	1791	1791	0
675	20250305	092100	2092014	1791	1791	1791	1791	0
676	20250305	092000	2092014	1791	1791	1791	1791	0
677	20250305	091900	2092014	1791	1791	1791	1791	0
678	20250305	091800	2092014	1791	1791	1791	1791	0
679	20250305	091700	2092014	1791	1791	1791	1791	1
680	20250305	091600	2090223	1804	1804	1804	1804	14
681	20250305	091500	2064967	1804	1804	1804	1804	0
682	20250305	091400	2064967	1804	1804	1804	1804	0
683	20250305	091300	2064967	1804	1803	1804	1803	176
684	20250305	091200	1747472	1804	1804	1804	1804	0
685	20250305	091100	1747472	1804	1804	1804	1804	23
686	20250305	091000	1705980	1804	1804	1804	1804	14
687	20250305	090900	1680724	1784	1784	1784	1784	0
688	20250305	090800	1680724	1784	1784	1784	1784	0
689	20250305	090700	1680724	1784	1784	1784	1784	0
690	20250305	090600	1680724	1784	1784	1784	1784	0
691	20250305	090500	1680724	1784	1784	1784	1784	0
692	20250305	090400	1680724	1784	1784	1784	1784	0
693	20250305	090300	1680724	1784	1784	1784	1784	0
694	20250305	090200	1680724	1784	1784	1784	1784	0
695	20250305	090100	1680724	1784	1784	1790	1774	787
696	20250305	090000	280292	1774	1774	1774	1774	158