KissMeData/058450/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	194200	16911212	1761	1761	1761	1761	191
3	20250305	194100	16911212	1761	1761	1761	1761	0
4	20250305	194000	16911212	1761	1761	1761	1761	0
5	20250305	193900	16911212	1761	1761	1761	1761	0
6	20250305	193800	16911212	1761	1761	1761	1761	0
7	20250305	193700	16911212	1761	1761	1761	1761	0
8	20250305	193600	16911212	1761	1761	1761	1761	0
9	20250305	193500	16911212	1761	1761	1761	1761	0
10	20250305	193400	16911212	1761	1761	1761	1761	0
11	20250305	193300	16911212	1761	1761	1761	1761	0
12	20250305	193200	16911212	1761	1761	1761	1761	0
13	20250305	193100	16911212	1761	1761	1761	1761	0
14	20250305	193000	16911212	1761	1761	1761	1761	0
15	20250305	192900	16911212	1761	1761	1761	1761	0
16	20250305	192800	16911212	1761	1761	1761	1761	0
17	20250305	192700	16911212	1761	1761	1761	1761	0
18	20250305	192600	16911212	1761	1761	1761	1761	0
19	20250305	192500	16911212	1761	1761	1761	1761	0
20	20250305	192400	16911212	1761	1761	1761	1761	0
21	20250305	192300	16911212	1761	1761	1761	1761	0
22	20250305	192200	16911212	1761	1761	1761	1761	0
23	20250305	192100	16911212	1761	1761	1761	1761	0
24	20250305	192000	16911212	1761	1761	1761	1761	0
25	20250305	191900	16911212	1761	1761	1761	1761	0
26	20250305	191800	16911212	1761	1761	1761	1761	0
27	20250305	191700	16911212	1761	1761	1761	1761	0
28	20250305	191600	16911212	1761	1761	1761	1761	0
29	20250305	191500	16911212	1761	1761	1761	1761	0
30	20250305	191400	16911212	1761	1761	1761	1761	0
31	20250305	191300	16911212	1761	1761	1761	1761	0
32	20250305	191200	16911212	1761	1761	1761	1761	191
33	20250305	191100	16911212	1761	1761	1761	1761	0
34	20250305	191000	16911212	1761	1761	1761	1761	0
35	20250305	190900	16911212	1761	1761	1761	1761	0
36	20250305	190800	16911212	1761	1761	1761	1761	0
37	20250305	190700	16911212	1761	1761	1761	1761	0
38	20250305	190600	16911212	1761	1761	1761	1761	0
39	20250305	190500	16911212	1761	1761	1761	1761	0
40	20250305	190400	16911212	1761	1761	1761	1761	0
41	20250305	190300	16911212	1761	1761	1761	1761	0
42	20250305	190200	16911212	1761	1761	1761	1761	0
43	20250305	190100	16911212	1761	1761	1761	1761	0
44	20250305	190000	16911212	1761	1761	1761	1761	0
45	20250305	185900	16911212	1761	1761	1761	1761	0
46	20250305	185800	16911212	1761	1761	1761	1761	0
47	20250305	185700	16911212	1761	1761	1761	1761	0
48	20250305	185600	16911212	1761	1761	1761	1761	0
49	20250305	185500	16911212	1761	1761	1761	1761	0
50	20250305	185400	16911212	1761	1761	1761	1761	0
51	20250305	185300	16911212	1761	1761	1761	1761	0
52	20250305	185200	16911212	1761	1761	1761	1761	0
53	20250305	185100	16911212	1761	1761	1761	1761	0
54	20250305	185000	16911212	1761	1761	1761	1761	0
55	20250305	184900	16911212	1761	1761	1761	1761	0
56	20250305	184800	16911212	1761	1761	1761	1761	0
57	20250305	184700	16911212	1761	1761	1761	1761	0
58	20250305	184600	16911212	1761	1761	1761	1761	0
59	20250305	184500	16911212	1761	1761	1761	1761	0
60	20250305	184400	16911212	1761	1761	1761	1761	0
61	20250305	184300	16911212	1761	1761	1761	1761	0
62	20250305	184200	16911212	1761	1761	1761	1761	191
63	20250305	184100	16911212	1761	1761	1761	1761	0
64	20250305	184000	16911212	1761	1761	1761	1761	0
65	20250305	183900	16911212	1761	1761	1761	1761	0
66	20250305	183800	16911212	1761	1761	1761	1761	0
67	20250305	183700	16911212	1761	1761	1761	1761	0
68	20250305	183600	16911212	1761	1761	1761	1761	0
69	20250305	183500	16911212	1761	1761	1761	1761	0
70	20250305	183400	16911212	1761	1761	1761	1761	0
71	20250305	183300	16911212	1761	1761	1761	1761	0
72	20250305	183200	16911212	1761	1761	1761	1761	0
73	20250305	183100	16911212	1761	1761	1761	1761	0
74	20250305	183000	16911212	1761	1761	1761	1761	0
75	20250305	182900	16911212	1761	1761	1761	1761	0
76	20250305	182800	16911212	1761	1761	1761	1761	0
77	20250305	182700	16911212	1761	1761	1761	1761	0
78	20250305	182600	16911212	1761	1761	1761	1761	0
79	20250305	182500	16911212	1761	1761	1761	1761	0
80	20250305	182400	16911212	1761	1761	1761	1761	0
81	20250305	182300	16911212	1761	1761	1761	1761	0
82	20250305	182200	16911212	1761	1761	1761	1761	0
83	20250305	182100	16911212	1761	1761	1761	1761	0
84	20250305	182000	16911212	1761	1761	1761	1761	0
85	20250305	181900	16911212	1761	1761	1761	1761	0
86	20250305	181800	16911212	1761	1761	1761	1761	0
87	20250305	181700	16911212	1761	1761	1761	1761	0
88	20250305	181600	16911212	1761	1761	1761	1761	0
89	20250305	181500	16911212	1761	1761	1761	1761	0
90	20250305	181400	16911212	1761	1761	1761	1761	0
91	20250305	181300	16911212	1761	1761	1761	1761	0
92	20250305	181200	16911212	1761	1761	1761	1761	191
93	20250305	181100	16911212	1761	1761	1761	1761	0
94	20250305	181000	16911212	1761	1761	1761	1761	0
95	20250305	180900	16911212	1761	1761	1761	1761	0
96	20250305	180800	16911212	1761	1761	1761	1761	0
97	20250305	180700	16911212	1761	1761	1761	1761	0
98	20250305	180600	16911212	1761	1761	1761	1761	0
99	20250305	180500	16911212	1761	1761	1761	1761	0
100	20250305	180400	16911212	1761	1761	1761	1761	0
101	20250305	180300	16911212	1761	1761	1761	1761	0
102	20250305	180200	16911212	1761	1761	1761	1761	0
103	20250305	180100	16911212	1761	1761	1761	1761	0
104	20250305	180000	16911212	1761	1761	1761	1761	0
105	20250305	175900	16911212	1761	1761	1761	1761	0
106	20250305	175800	16911212	1761	1761	1761	1761	0
107	20250305	175700	16911212	1761	1761	1761	1761	0
108	20250305	175600	16911212	1761	1761	1761	1761	0
109	20250305	175500	16911212	1761	1761	1761	1761	0
110	20250305	175400	16911212	1761	1761	1761	1761	0
111	20250305	175300	16911212	1761	1761	1761	1761	0
112	20250305	175200	16911212	1761	1761	1761	1761	0
113	20250305	175100	16911212	1761	1761	1761	1761	0
114	20250305	175000	16911212	1761	1761	1761	1761	0
115	20250305	174900	16911212	1761	1761	1761	1761	0
116	20250305	174800	16911212	1761	1761	1761	1761	0
117	20250305	174700	16911212	1761	1761	1761	1761	0
118	20250305	174600	16911212	1761	1761	1761	1761	0
119	20250305	174500	16911212	1761	1761	1761	1761	0
120	20250305	174400	16911212	1761	1761	1761	1761	0
121	20250305	174300	16911212	1761	1761	1761	1761	0
122	20250305	174200	16911212	1761	1761	1761	1761	191
123	20250305	174100	16911212	1761	1761	1761	1761	0
124	20250305	174000	16911212	1761	1761	1761	1761	0
125	20250305	173900	16911212	1761	1761	1761	1761	0
126	20250305	173800	16911212	1761	1761	1761	1761	0
127	20250305	173700	16911212	1761	1761	1761	1761	0
128	20250305	173600	16911212	1761	1761	1761	1761	0
129	20250305	173500	16911212	1761	1761	1761	1761	0
130	20250305	173400	16911212	1761	1761	1761	1761	0
131	20250305	173300	16911212	1761	1761	1761	1761	0
132	20250305	173200	16911212	1761	1761	1761	1761	0
133	20250305	173100	16911212	1761	1761	1761	1761	0
134	20250305	173000	16911212	1761	1761	1761	1761	0
135	20250305	172900	16911212	1761	1761	1761	1761	0
136	20250305	172800	16911212	1761	1761	1761	1761	0
137	20250305	172700	16911212	1761	1761	1761	1761	0
138	20250305	172600	16911212	1761	1761	1761	1761	0
139	20250305	172500	16911212	1761	1761	1761	1761	0
140	20250305	172400	16911212	1761	1761	1761	1761	0
141	20250305	172300	16911212	1761	1761	1761	1761	0
142	20250305	172200	16911212	1761	1761	1761	1761	0
143	20250305	172100	16911212	1761	1761	1761	1761	0
144	20250305	172000	16911212	1761	1761	1761	1761	0
145	20250305	171900	16911212	1761	1761	1761	1761	0
146	20250305	171800	16911212	1761	1761	1761	1761	0
147	20250305	171700	16911212	1761	1761	1761	1761	0
148	20250305	171600	16911212	1761	1761	1761	1761	0
149	20250305	171500	16911212	1761	1761	1761	1761	0
150	20250305	171400	16911212	1761	1761	1761	1761	0
151	20250305	171300	16911212	1761	1761	1761	1761	0
152	20250305	171200	16911212	1761	1761	1761	1761	191
153	20250305	171100	16911212	1761	1761	1761	1761	0
154	20250305	171000	16911212	1761	1761	1761	1761	0
155	20250305	170900	16911212	1761	1761	1761	1761	0
156	20250305	170800	16911212	1761	1761	1761	1761	0
157	20250305	170700	16911212	1761	1761	1761	1761	0
158	20250305	170600	16911212	1761	1761	1761	1761	0
159	20250305	170500	16911212	1761	1761	1761	1761	0
160	20250305	170400	16911212	1761	1761	1761	1761	0
161	20250305	170300	16911212	1761	1761	1761	1761	0
162	20250305	170200	16911212	1761	1761	1761	1761	0
163	20250305	170100	16911212	1761	1761	1761	1761	0
164	20250305	170000	16911212	1761	1761	1761	1761	0
165	20250305	165900	16911212	1761	1761	1761	1761	0
166	20250305	165800	16911212	1761	1761	1761	1761	0
167	20250305	165700	16911212	1761	1761	1761	1761	0
168	20250305	165600	16911212	1761	1761	1761	1761	0
169	20250305	165500	16911212	1761	1761	1761	1761	0
170	20250305	165400	16911212	1761	1761	1761	1761	0
171	20250305	165300	16911212	1761	1761	1761	1761	0
172	20250305	165200	16911212	1761	1761	1761	1761	0
173	20250305	165100	16911212	1761	1761	1761	1761	0
174	20250305	165000	16911212	1761	1761	1761	1761	0
175	20250305	164900	16911212	1761	1761	1761	1761	0
176	20250305	164800	16911212	1761	1761	1761	1761	0
177	20250305	164700	16911212	1761	1761	1761	1761	0
178	20250305	164600	16911212	1761	1761	1761	1761	0
179	20250305	164500	16911212	1761	1761	1761	1761	0
180	20250305	164400	16911212	1761	1761	1761	1761	0
181	20250305	164300	16911212	1761	1761	1761	1761	0
182	20250305	164200	16911212	1761	1761	1761	1761	191
183	20250305	164100	16911212	1761	1761	1761	1761	0
184	20250305	164000	16911212	1761	1761	1761	1761	0
185	20250305	163900	16911212	1761	1761	1761	1761	0
186	20250305	163800	16911212	1761	1761	1761	1761	0
187	20250305	163700	16911212	1761	1761	1761	1761	0
188	20250305	163600	16911212	1761	1761	1761	1761	0
189	20250305	163500	16911212	1761	1761	1761	1761	0
190	20250305	163400	16911212	1761	1761	1761	1761	0
191	20250305	163300	16911212	1761	1761	1761	1761	0
192	20250305	163200	16911212	1761	1761	1761	1761	0
193	20250305	163100	16911212	1761	1761	1761	1761	0
194	20250305	163000	16911212	1761	1761	1761	1761	0
195	20250305	162900	16911212	1761	1761	1761	1761	0
196	20250305	162800	16911212	1761	1761	1761	1761	0
197	20250305	162700	16911212	1761	1761	1761	1761	0
198	20250305	162600	16911212	1761	1761	1761	1761	0
199	20250305	162500	16911212	1761	1761	1761	1761	0
200	20250305	162400	16911212	1761	1761	1761	1761	0
201	20250305	162300	16911212	1761	1761	1761	1761	0
202	20250305	162200	16911212	1761	1761	1761	1761	0
203	20250305	162100	16911212	1761	1761	1761	1761	0
204	20250305	162000	16911212	1761	1761	1761	1761	0
205	20250305	161900	16911212	1761	1761	1761	1761	0
206	20250305	161800	16911212	1761	1761	1761	1761	0
207	20250305	161700	16911212	1761	1761	1761	1761	0
208	20250305	161600	16911212	1761	1761	1761	1761	0
209	20250305	161500	16911212	1761	1761	1761	1761	0
210	20250305	161400	16911212	1761	1761	1761	1761	0
211	20250305	161300	16911212	1761	1761	1761	1761	0
212	20250305	161200	16911212	1761	1761	1761	1761	191
213	20250305	161100	16911212	1761	1761	1761	1761	0
214	20250305	161000	16911212	1761	1761	1761	1761	0
215	20250305	160900	16911212	1761	1761	1761	1761	0
216	20250305	160800	16911212	1761	1761	1761	1761	0
217	20250305	160700	16911212	1761	1761	1761	1761	0
218	20250305	160600	16911212	1761	1761	1761	1761	0
219	20250305	160500	16911212	1761	1761	1761	1761	0
220	20250305	160400	16911212	1761	1761	1761	1761	0
221	20250305	160300	16911212	1761	1761	1761	1761	0
222	20250305	160200	16911212	1761	1761	1761	1761	0
223	20250305	160100	16911212	1761	1761	1761	1761	0
224	20250305	160000	16911212	1761	1761	1761	1761	0
225	20250305	155900	16911212	1761	1761	1761	1761	0
226	20250305	155800	16911212	1761	1761	1761	1761	0
227	20250305	155700	16911212	1761	1761	1761	1761	0
228	20250305	155600	16911212	1761	1761	1761	1761	0
229	20250305	155500	16911212	1761	1761	1761	1761	0
230	20250305	155400	16911212	1761	1761	1761	1761	0
231	20250305	155300	16911212	1761	1761	1761	1761	0
232	20250305	155200	16911212	1761	1761	1761	1761	0
233	20250305	155100	16911212	1761	1761	1761	1761	0
234	20250305	155000	16911212	1761	1761	1761	1761	0
235	20250305	154900	16911212	1761	1761	1761	1761	0
236	20250305	154800	16911212	1761	1761	1761	1761	0
237	20250305	154700	16911212	1761	1761	1761	1761	0
238	20250305	154600	16911212	1761	1761	1761	1761	0
239	20250305	154500	16911212	1761	1761	1761	1761	0
240	20250305	154400	16911212	1761	1761	1761	1761	0
241	20250305	154300	16911212	1761	1761	1761	1761	0
242	20250305	154200	16911212	1761	1761	1761	1761	191
243	20250305	154100	16911212	1761	1761	1761	1761	0
244	20250305	154000	16911212	1761	1761	1761	1761	0
245	20250305	153900	16911212	1761	1761	1761	1761	0
246	20250305	153800	16911212	1761	1761	1761	1761	0
247	20250305	153700	16911212	1761	1761	1761	1761	0
248	20250305	153600	16911212	1761	1761	1761	1761	0
249	20250305	153500	16911212	1761	1761	1761	1761	0
250	20250305	153400	16911212	1761	1761	1761	1761	0
251	20250305	153300	16911212	1761	1761	1761	1761	0
252	20250305	153200	16911212	1761	1761	1761	1761	0
253	20250305	153100	16911212	1761	1761	1761	1761	0
254	20250305	153000	16911212	1761	1761	1761	1761	191
255	20250305	152900	16574861	1777	1777	1777	1777	0
256	20250305	152800	16574861	1777	1777	1777	1777	0
257	20250305	152700	16574861	1777	1777	1777	1777	0
258	20250305	152600	16574861	1777	1777	1777	1777	0
259	20250305	152500	16574861	1777	1777	1777	1777	0
260	20250305	152400	16574861	1777	1777	1777	1777	0
261	20250305	152300	16574861	1777	1777	1777	1777	0
262	20250305	152200	16574861	1777	1777	1777	1777	0
263	20250305	152100	16574861	1777	1777	1777	1777	0
264	20250305	152000	16574861	1777	1777	1777	1777	0
265	20250305	151900	16574861	1777	1778	1778	1777	3
266	20250305	151800	16569528	1685	1685	1685	1685	0
267	20250305	151700	16569528	1685	1722	1722	1685	444
268	20250305	151600	15814618	1778	1778	1778	1778	0
269	20250305	151500	15814618	1778	1778	1778	1778	0
270	20250305	151400	15814618	1778	1778	1778	1778	0
271	20250305	151300	15814618	1778	1751	1778	1742	167
272	20250305	151200	15521086	1757	1757	1757	1757	0
273	20250305	151100	15521086	1757	1757	1757	1757	0
274	20250305	151000	15521086	1757	1757	1757	1757	0
275	20250305	150900	15521086	1757	1757	1757	1757	0
276	20250305	150800	15521086	1757	1708	1757	1708	311
277	20250305	150700	14988659	1700	1700	1700	1700	488
278	20250305	150600	14159059	1700	1700	1700	1700	0
279	20250305	150500	14159059	1700	1700	1700	1700	0
280	20250305	150400	14159059	1700	1700	1700	1700	0
281	20250305	150300	14159059	1700	1700	1700	1700	0
282	20250305	150200	14159059	1700	1700	1700	1700	0
283	20250305	150100	14159059	1700	1700	1700	1700	0
284	20250305	150000	14159059	1700	1700	1700	1700	0
285	20250305	145900	14159059	1700	1700	1700	1700	78
286	20250305	145800	14026459	1700	1700	1700	1700	0
287	20250305	145700	14026459	1700	1700	1700	1700	20
288	20250305	145600	13992459	1700	1700	1700	1700	0
289	20250305	145500	13992459	1700	1700	1700	1700	1
290	20250305	145400	13990759	1699	1699	1699	1699	0
291	20250305	145300	13990759	1699	1699	1699	1699	0
292	20250305	145200	13990759	1699	1699	1699	1699	1
293	20250305	145100	13989060	1699	1699	1699	1699	0
294	20250305	145000	13989060	1699	1700	1700	1699	2
295	20250305	144900	13985661	1699	1699	1699	1699	0
296	20250305	144800	13985661	1699	1699	1699	1699	2
297	20250305	144700	13982263	1700	1700	1700	1700	0
298	20250305	144600	13982263	1700	1699	1700	1699	13
299	20250305	144500	13960175	1685	1686	1686	1685	220
300	20250305	144400	13589462	1700	1700	1700	1700	10
301	20250305	144300	13572462	1686	1686	1686	1686	2
302	20250305	144200	13569090	1700	1700	1700	1700	0
303	20250305	144100	13569090	1700	1700	1700	1700	0
304	20250305	144000	13569090	1700	1698	1700	1698	3
305	20250305	143900	13563994	1685	1683	1685	1683	902
306	20250305	143800	12045078	1683	1683	1683	1683	100
307	20250305	143700	11876778	1683	1683	1683	1683	0
308	20250305	143600	11876778	1683	1683	1683	1683	412
309	20250305	143500	11183382	1683	1669	1683	1669	28
310	20250305	143400	11136571	1683	1683	1683	1683	0
311	20250305	143300	11136571	1683	1683	1683	1683	0
312	20250305	143200	11136571	1683	1683	1683	1683	0
313	20250305	143100	11136571	1683	1675	1683	1675	500
314	20250305	143000	10297373	1670	1670	1670	1670	2
315	20250305	142900	10294033	1670	1670	1670	1670	0
316	20250305	142800	10294033	1670	1670	1670	1670	0
317	20250305	142700	10294033	1670	1670	1670	1670	0
318	20250305	142600	10294033	1670	1670	1670	1670	0
319	20250305	142500	10294033	1670	1670	1670	1670	0
320	20250305	142400	10294033	1670	1675	1675	1670	56
321	20250305	142300	10200283	1675	1675	1675	1675	0
322	20250305	142200	10200283	1675	1675	1675	1675	0
323	20250305	142100	10200283	1675	1675	1675	1675	0
324	20250305	142000	10200283	1675	1675	1675	1675	0
325	20250305	141900	10200283	1675	1675	1675	1675	0
326	20250305	141800	10200283	1675	1675	1675	1675	0
327	20250305	141700	10200283	1675	1675	1675	1675	0
328	20250305	141600	10200283	1675	1675	1675	1675	0
329	20250305	141500	10200283	1675	1675	1675	1675	0
330	20250305	141400	10200283	1675	1675	1675	1675	0
331	20250305	141300	10200283	1675	1675	1675	1675	0
332	20250305	141200	10200283	1675	1675	1675	1675	0
333	20250305	141100	10200283	1675	1675	1675	1675	0
334	20250305	141000	10200283	1675	1675	1675	1675	0
335	20250305	140900	10200283	1675	1675	1675	1675	0
336	20250305	140800	10200283	1675	1675	1675	1675	0
337	20250305	140700	10200283	1675	1675	1675	1675	0
338	20250305	140600	10200283	1675	1675	1675	1675	0
339	20250305	140500	10200283	1675	1675	1675	1675	0
340	20250305	140400	10200283	1675	1674	1675	1674	2
341	20250305	140300	10196934	1670	1670	1670	1670	0
342	20250305	140200	10196934	1670	1670	1670	1670	0
343	20250305	140100	10196934	1670	1670	1670	1670	0
344	20250305	140000	10196934	1670	1670	1670	1670	2
345	20250305	135900	10193594	1675	1675	1675	1675	0
346	20250305	135800	10193594	1675	1675	1675	1675	0
347	20250305	135700	10193594	1675	1675	1675	1675	0
348	20250305	135600	10193594	1675	1675	1675	1675	0
349	20250305	135500	10193594	1675	1675	1675	1675	0
350	20250305	135400	10193594	1675	1675	1675	1675	0
351	20250305	135300	10193594	1675	1675	1675	1675	0
352	20250305	135200	10193594	1675	1675	1675	1675	0
353	20250305	135100	10193594	1675	1675	1675	1675	0
354	20250305	135000	10193594	1675	1675	1675	1675	0
355	20250305	134900	10193594	1675	1675	1675	1675	0
356	20250305	134800	10193594	1675	1675	1675	1675	0
357	20250305	134700	10193594	1675	1675	1675	1675	0
358	20250305	134600	10193594	1675	1675	1675	1675	0
359	20250305	134500	10193594	1675	1675	1675	1675	1
360	20250305	134400	10191919	1670	1670	1670	1670	0
361	20250305	134300	10191919	1670	1670	1670	1670	0
362	20250305	134200	10191919	1670	1670	1670	1670	115
363	20250305	134100	9999869	1670	1670	1670	1670	3
364	20250305	134000	9994859	1670	1670	1670	1670	0
365	20250305	133900	9994859	1670	1670	1670	1670	0
366	20250305	133800	9994859	1670	1670	1670	1670	2
367	20250305	133700	9991519	1670	1670	1670	1670	0
368	20250305	133600	9991519	1670	1670	1670	1670	0
369	20250305	133500	9991519	1670	1670	1670	1670	1
370	20250305	133400	9989849	1669	1669	1669	1669	0
371	20250305	133300	9989849	1669	1669	1669	1669	0
372	20250305	133200	9989849	1669	1669	1669	1669	0
373	20250305	133100	9989849	1669	1669	1669	1669	74
374	20250305	133000	9866343	1669	1669	1669	1669	11
375	20250305	132900	9847984	1670	1670	1670	1670	0
376	20250305	132800	9847984	1670	1670	1670	1670	0
377	20250305	132700	9847984	1670	1670	1670	1670	0
378	20250305	132600	9847984	1670	1670	1670	1670	0
379	20250305	132500	9847984	1670	1670	1670	1670	0
380	20250305	132400	9847984	1670	1670	1670	1670	0
381	20250305	132300	9847984	1670	1670	1670	1670	0
382	20250305	132200	9847984	1670	1670	1670	1670	0
383	20250305	132100	9847984	1670	1670	1670	1670	0
384	20250305	132000	9847984	1670	1670	1670	1670	0
385	20250305	131900	9847984	1670	1670	1670	1670	0
386	20250305	131800	9847984	1670	1670	1670	1670	0
387	20250305	131700	9847984	1670	1670	1670	1670	0
388	20250305	131600	9847984	1670	1670	1670	1670	0
389	20250305	131500	9847984	1670	1670	1670	1670	0
390	20250305	131400	9847984	1670	1670	1670	1670	0
391	20250305	131300	9847984	1670	1670	1670	1670	0
392	20250305	131200	9847984	1670	1670	1670	1670	0
393	20250305	131100	9847984	1670	1670	1670	1670	0
394	20250305	131000	9847984	1670	1670	1670	1670	0
395	20250305	130900	9847984	1670	1670	1670	1670	1
396	20250305	130800	9846314	1670	1670	1670	1670	1
397	20250305	130700	9844644	1670	1670	1670	1670	0
398	20250305	130600	9844644	1670	1670	1670	1670	50
399	20250305	130500	9761144	1670	1670	1670	1670	0
400	20250305	130400	9761144	1670	1670	1670	1670	0
401	20250305	130300	9761144	1670	1670	1670	1670	0
402	20250305	130200	9761144	1670	1670	1670	1670	0
403	20250305	130100	9761144	1670	1670	1670	1670	0
404	20250305	130000	9761144	1670	1669	1670	1669	19
405	20250305	125900	9729432	1670	1670	1670	1670	0
406	20250305	125800	9729432	1670	1670	1670	1670	0
407	20250305	125700	9729432	1670	1670	1670	1670	0
408	20250305	125600	9729432	1670	1670	1670	1670	0
409	20250305	125500	9729432	1670	1670	1670	1670	0
410	20250305	125400	9729432	1670	1670	1670	1670	0
411	20250305	125300	9729432	1670	1670	1670	1670	0
412	20250305	125200	9729432	1670	1670	1670	1670	0
413	20250305	125100	9729432	1670	1670	1670	1670	1
414	20250305	125000	9727762	1670	1670	1670	1670	0
415	20250305	124900	9727762	1670	1670	1670	1670	0
416	20250305	124800	9727762	1670	1670	1670	1670	0
417	20250305	124700	9727762	1670	1670	1670	1670	0
418	20250305	124600	9727762	1670	1670	1670	1670	0
419	20250305	124500	9727762	1670	1670	1670	1670	0
420	20250305	124400	9727762	1670	1670	1670	1670	0
421	20250305	124300	9727762	1670	1670	1670	1670	0
422	20250305	124200	9727762	1670	1670	1670	1670	0
423	20250305	124100	9727762	1670	1670	1670	1670	5
424	20250305	124000	9719412	1670	1670	1670	1670	0
425	20250305	123900	9719412	1670	1670	1670	1670	0
426	20250305	123800	9719412	1670	1670	1670	1670	0
427	20250305	123700	9719412	1670	1670	1670	1670	0
428	20250305	123600	9719412	1670	1670	1670	1670	0
429	20250305	123500	9719412	1670	1670	1670	1670	0
430	20250305	123400	9719412	1670	1670	1670	1670	0
431	20250305	123300	9719412	1670	1670	1670	1670	0
432	20250305	123200	9719412	1670	1670	1670	1670	0
433	20250305	123100	9719412	1670	1670	1670	1670	0
434	20250305	123000	9719412	1670	1670	1670	1670	18
435	20250305	122900	9689352	1669	1669	1669	1669	0
436	20250305	122800	9689352	1669	1669	1669	1669	1
437	20250305	122700	9687683	1670	1670	1670	1670	0
438	20250305	122600	9687683	1670	1670	1670	1670	1
439	20250305	122500	9686013	1670	1670	1670	1670	0
440	20250305	122400	9686013	1670	1670	1670	1670	0
441	20250305	122300	9686013	1670	1670	1670	1670	0
442	20250305	122200	9686013	1670	1670	1670	1670	0
443	20250305	122100	9686013	1670	1670	1670	1670	0
444	20250305	122000	9686013	1670	1670	1670	1670	0
445	20250305	121900	9686013	1670	1670	1670	1670	0
446	20250305	121800	9686013	1670	1670	1670	1670	0
447	20250305	121700	9686013	1670	1670	1670	1670	6
448	20250305	121600	9675993	1670	1670	1670	1670	0
449	20250305	121500	9675993	1670	1670	1670	1670	0
450	20250305	121400	9675993	1670	1670	1670	1670	0
451	20250305	121300	9675993	1670	1670	1670	1670	0
452	20250305	121200	9675993	1670	1670	1670	1670	0
453	20250305	121100	9675993	1670	1670	1670	1670	0
454	20250305	121000	9675993	1670	1670	1670	1670	0
455	20250305	120900	9675993	1670	1670	1670	1670	0
456	20250305	120800	9675993	1670	1670	1670	1670	0
457	20250305	120700	9675993	1670	1670	1670	1670	0
458	20250305	120600	9675993	1670	1670	1670	1670	1
459	20250305	120500	9674323	1669	1669	1669	1669	0
460	20250305	120400	9674323	1669	1669	1669	1669	0
461	20250305	120300	9674323	1669	1669	1669	1669	0
462	20250305	120200	9674323	1669	1669	1669	1669	0
463	20250305	120100	9674323	1669	1669	1669	1669	0
464	20250305	120000	9674323	1669	1669	1669	1669	3
465	20250305	115900	9669316	1669	1668	1670	1668	919
466	20250305	115800	8135645	1668	1668	1668	1668	0
467	20250305	115700	8135645	1668	1668	1668	1668	0
468	20250305	115600	8135645	1668	1668	1668	1668	0
469	20250305	115500	8135645	1668	1668	1668	1668	0
470	20250305	115400	8135645	1668	1668	1668	1668	0
471	20250305	115300	8135645	1668	1668	1668	1668	0
472	20250305	115200	8135645	1668	1668	1668	1668	0
473	20250305	115100	8135645	1668	1668	1668	1668	0
474	20250305	115000	8135645	1668	1668	1668	1668	0
475	20250305	114900	8135645	1668	1668	1668	1668	8
476	20250305	114800	8122301	1668	1668	1668	1668	0
477	20250305	114700	8122301	1668	1668	1668	1668	0
478	20250305	114600	8122301	1668	1668	1668	1668	0
479	20250305	114500	8122301	1668	1668	1668	1668	0
480	20250305	114400	8122301	1668	1668	1668	1668	0
481	20250305	114300	8122301	1668	1668	1668	1668	0
482	20250305	114200	8122301	1668	1668	1668	1668	0
483	20250305	114100	8122301	1668	1668	1668	1668	0
484	20250305	114000	8122301	1668	1668	1668	1668	0
485	20250305	113900	8122301	1668	1668	1668	1668	0
486	20250305	113800	8122301	1668	1668	1668	1668	0
487	20250305	113700	8122301	1668	1668	1668	1668	0
488	20250305	113600	8122301	1668	1668	1668	1668	0
489	20250305	113500	8122301	1668	1668	1668	1668	0
490	20250305	113400	8122301	1668	1668	1668	1668	0
491	20250305	113300	8122301	1668	1668	1668	1668	0
492	20250305	113200	8122301	1668	1668	1668	1668	0
493	20250305	113100	8122301	1668	1668	1668	1668	0
494	20250305	113000	8122301	1668	1668	1668	1668	0
495	20250305	112900	8122301	1668	1668	1668	1668	0
496	20250305	112800	8122301	1668	1668	1668	1668	0
497	20250305	112700	8122301	1668	1668	1668	1668	0
498	20250305	112600	8122301	1668	1668	1668	1668	0
499	20250305	112500	8122301	1668	1668	1668	1668	0
500	20250305	112400	8122301	1668	1668	1668	1668	0
501	20250305	112300	8122301	1668	1668	1668	1668	0
502	20250305	112200	8122301	1668	1668	1668	1668	0
503	20250305	112100	8122301	1668	1668	1668	1668	0
504	20250305	112000	8122301	1668	1668	1668	1668	0
505	20250305	111900	8122301	1668	1668	1668	1668	0
506	20250305	111800	8122301	1668	1668	1668	1668	0
507	20250305	111700	8122301	1668	1668	1668	1668	0
508	20250305	111600	8122301	1668	1668	1668	1668	0
509	20250305	111500	8122301	1668	1668	1668	1668	0
510	20250305	111400	8122301	1668	1668	1668	1668	12
511	20250305	111300	8102285	1653	1653	1653	1653	0
512	20250305	111200	8102285	1653	1653	1653	1653	0
513	20250305	111100	8102285	1653	1653	1653	1653	0
514	20250305	111000	8102285	1653	1653	1653	1653	0
515	20250305	110900	8102285	1653	1653	1653	1653	0
516	20250305	110800	8102285	1653	1653	1653	1653	0
517	20250305	110700	8102285	1653	1653	1653	1653	0
518	20250305	110600	8102285	1653	1653	1653	1653	0
519	20250305	110500	8102285	1653	1653	1653	1653	0
520	20250305	110400	8102285	1653	1653	1653	1653	0
521	20250305	110300	8102285	1653	1653	1653	1653	12
522	20250305	110200	8082449	1669	1669	1669	1669	0
523	20250305	110100	8082449	1669	1669	1669	1669	0
524	20250305	110000	8082449	1669	1669	1669	1669	0
525	20250305	105900	8082449	1669	1669	1669	1669	0
526	20250305	105800	8082449	1669	1669	1669	1669	0
527	20250305	105700	8082449	1669	1669	1669	1669	0
528	20250305	105600	8082449	1669	1669	1669	1669	0
529	20250305	105500	8082449	1669	1669	1669	1669	0
530	20250305	105400	8082449	1669	1669	1669	1669	0
531	20250305	105300	8082449	1669	1669	1669	1669	0
532	20250305	105200	8082449	1669	1669	1669	1669	0
533	20250305	105100	8082449	1669	1669	1669	1669	0
534	20250305	105000	8082449	1669	1669	1669	1669	0
535	20250305	104900	8082449	1669	1669	1669	1669	0
536	20250305	104800	8082449	1669	1669	1669	1669	0
537	20250305	104700	8082449	1669	1669	1669	1669	0
538	20250305	104600	8082449	1669	1669	1669	1669	37
539	20250305	104500	8020696	1669	1660	1669	1660	208
540	20250305	104400	7675371	1660	1660	1660	1660	0
541	20250305	104300	7675371	1660	1660	1660	1660	0
542	20250305	104200	7675371	1660	1660	1660	1660	0
543	20250305	104100	7675371	1660	1660	1660	1660	0
544	20250305	104000	7675371	1660	1660	1660	1660	0
545	20250305	103900	7675371	1660	1660	1660	1660	0
546	20250305	103800	7675371	1660	1660	1660	1660	0
547	20250305	103700	7675371	1660	1660	1660	1660	0
548	20250305	103600	7675371	1660	1660	1660	1660	1
549	20250305	103500	7673711	1660	1660	1660	1660	2
550	20250305	103400	7670391	1650	1650	1650	1650	301
551	20250305	103300	7173741	1650	1650	1650	1650	0
552	20250305	103200	7173741	1650	1650	1650	1650	0
553	20250305	103100	7173741	1650	1650	1650	1650	0
554	20250305	103000	7173741	1650	1650	1650	1645	448
555	20250305	102900	6434596	1650	1655	1655	1650	480
556	20250305	102800	5642153	1660	1660	1660	1660	0
557	20250305	102700	5642153	1660	1660	1660	1660	0
558	20250305	102600	5642153	1660	1660	1660	1660	48
559	20250305	102500	5562473	1657	1660	1660	1657	233
560	20250305	102400	5175723	1665	1665	1665	1665	0
561	20250305	102300	5175723	1665	1665	1665	1665	2
562	20250305	102200	5172393	1669	1669	1669	1669	0
563	20250305	102100	5172393	1669	1670	1670	1669	237
564	20250305	102000	4776649	1671	1671	1671	1671	146
565	20250305	101900	4532683	1685	1686	1686	1685	186
566	20250305	101800	4219142	1686	1690	1690	1686	109
567	20250305	101700	4035148	1698	1698	1698	1698	0
568	20250305	101600	4035148	1698	1698	1698	1698	0
569	20250305	101500	4035148	1698	1698	1698	1698	1
570	20250305	101400	4033450	1698	1698	1698	1698	0
571	20250305	101300	4033450	1698	1698	1698	1698	0
572	20250305	101200	4033450	1698	1698	1698	1698	0
573	20250305	101100	4033450	1698	1698	1698	1698	0
574	20250305	101000	4033450	1698	1698	1698	1698	0
575	20250305	100900	4033450	1698	1698	1698	1698	0
576	20250305	100800	4033450	1698	1698	1698	1698	0
577	20250305	100700	4033450	1698	1698	1698	1698	0
578	20250305	100600	4033450	1698	1698	1698	1698	0
579	20250305	100500	4033450	1698	1698	1698	1698	0
580	20250305	100400	4033450	1698	1698	1698	1698	0
581	20250305	100300	4033450	1698	1698	1698	1698	0
582	20250305	100200	4033450	1698	1698	1698	1698	0
583	20250305	100100	4033450	1698	1698	1698	1698	0
584	20250305	100000	4033450	1698	1698	1698	1698	0
585	20250305	095900	4033450	1698	1698	1698	1698	0
586	20250305	095800	4033450	1698	1698	1698	1698	0
587	20250305	095700	4033450	1698	1698	1698	1698	0
588	20250305	095600	4033450	1698	1698	1698	1698	0
589	20250305	095500	4033450	1698	1698	1698	1698	0
590	20250305	095400	4033450	1698	1698	1698	1698	0
591	20250305	095300	4033450	1698	1698	1698	1698	0
592	20250305	095200	4033450	1698	1698	1698	1698	0
593	20250305	095100	4033450	1698	1698	1698	1698	0
594	20250305	095000	4033450	1698	1698	1698	1698	0
595	20250305	094900	4033450	1698	1698	1698	1698	0
596	20250305	094800	4033450	1698	1698	1698	1698	0
597	20250305	094700	4033450	1698	1698	1698	1698	0
598	20250305	094600	4033450	1698	1698	1698	1698	0
599	20250305	094500	4033450	1698	1698	1698	1698	2
600	20250305	094400	4030054	1685	1685	1685	1685	0
601	20250305	094300	4030054	1685	1685	1685	1685	0
602	20250305	094200	4030054	1685	1685	1685	1685	17
603	20250305	094100	4001409	1685	1685	1685	1685	0
604	20250305	094000	4001409	1685	1685	1685	1685	0
605	20250305	093900	4001409	1685	1685	1685	1685	10
606	20250305	093800	3984559	1692	1692	1692	1692	0
607	20250305	093700	3984559	1692	1692	1692	1692	200
608	20250305	093600	3646159	1692	1692	1692	1692	156
609	20250305	093500	3382207	1693	1693	1693	1693	0
610	20250305	093400	3382207	1693	1693	1693	1693	0
611	20250305	093300	3382207	1693	1693	1693	1693	16
612	20250305	093200	3355119	1700	1702	1702	1700	113
613	20250305	093100	3162943	1702	1702	1702	1702	14
614	20250305	093000	3139115	1721	1721	1721	1721	0
615	20250305	092900	3139115	1721	1721	1721	1721	0
616	20250305	092800	3139115	1721	1725	1725	1721	141
617	20250305	092700	2896398	1725	1725	1725	1725	5
618	20250305	092600	2887773	1767	1767	1767	1767	0
619	20250305	092500	2887773	1767	1767	1767	1767	0
620	20250305	092400	2887773	1767	1767	1767	1767	37
621	20250305	092300	2822394	1790	1790	1790	1790	0
622	20250305	092200	2822394	1790	1790	1790	1790	0
623	20250305	092100	2822394	1790	1790	1790	1790	0
624	20250305	092000	2822394	1790	1790	1790	1790	0
625	20250305	091900	2822394	1790	1790	1790	1790	0
626	20250305	091800	2822394	1790	1790	1790	1790	0
627	20250305	091700	2822394	1790	1790	1790	1790	0
628	20250305	091600	2822394	1790	1790	1790	1790	0
629	20250305	091500	2822394	1790	1790	1790	1790	0
630	20250305	091400	2822394	1790	1790	1790	1790	0
631	20250305	091300	2822394	1790	1790	1790	1790	0
632	20250305	091200	2822394	1790	1778	1790	1778	1128
633	20250305	091100	807983	1733	1733	1733	1733	0
634	20250305	091000	807983	1733	1733	1733	1733	0
635	20250305	090900	807983	1733	1733	1733	1733	9
636	20250305	090800	792386	1780	1723	1780	1723	28
637	20250305	090700	742603	1790	1790	1790	1790	0
638	20250305	090600	742603	1790	1790	1790	1790	0
639	20250305	090500	742603	1790	1790	1790	1790	0
640	20250305	090400	742603	1790	1790	1790	1790	0
641	20250305	090300	742603	1790	1790	1790	1790	0
642	20250305	090200	742603	1790	1790	1790	1790	394
643	20250305	090100	37343	1790	1790	1790	1790	1
644	20250305	090000	35553	1693	1693	1693	1693	21