KissMeData/072470/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	195300	47461878	2430	2430	2430	2430	206
3	20250304	195200	47461878	2430	2430	2430	2430	0
4	20250304	195100	47461878	2430	2430	2430	2430	0
5	20250304	195000	47461878	2430	2430	2430	2430	0
6	20250304	194900	47461878	2430	2430	2430	2430	0
7	20250304	194800	47461878	2430	2430	2430	2430	0
8	20250304	194700	47461878	2430	2430	2430	2430	0
9	20250304	194600	47461878	2430	2430	2430	2430	0
10	20250304	194500	47461878	2430	2430	2430	2430	0
11	20250304	194400	47461878	2430	2430	2430	2430	0
12	20250304	194300	47461878	2430	2430	2430	2430	0
13	20250304	194200	47461878	2430	2430	2430	2430	0
14	20250304	194100	47461878	2430	2430	2430	2430	0
15	20250304	194000	47461878	2430	2430	2430	2430	0
16	20250304	193900	47461878	2430	2430	2430	2430	0
17	20250304	193800	47461878	2430	2430	2430	2430	0
18	20250304	193700	47461878	2430	2430	2430	2430	0
19	20250304	193600	47461878	2430	2430	2430	2430	0
20	20250304	193500	47461878	2430	2430	2430	2430	0
21	20250304	193400	47461878	2430	2430	2430	2430	0
22	20250304	193300	47461878	2430	2430	2430	2430	0
23	20250304	193200	47461878	2430	2430	2430	2430	0
24	20250304	193100	47461878	2430	2430	2430	2430	0
25	20250304	193000	47461878	2430	2430	2430	2430	0
26	20250304	192900	47461878	2430	2430	2430	2430	0
27	20250304	192800	47461878	2430	2430	2430	2430	0
28	20250304	192700	47461878	2430	2430	2430	2430	0
29	20250304	192600	47461878	2430	2430	2430	2430	0
30	20250304	192500	47461878	2430	2430	2430	2430	0
31	20250304	192400	47461878	2430	2430	2430	2430	0
32	20250304	192300	47461878	2430	2430	2430	2430	206
33	20250304	192200	47461878	2430	2430	2430	2430	0
34	20250304	192100	47461878	2430	2430	2430	2430	0
35	20250304	192000	47461878	2430	2430	2430	2430	0
36	20250304	191900	47461878	2430	2430	2430	2430	0
37	20250304	191800	47461878	2430	2430	2430	2430	0
38	20250304	191700	47461878	2430	2430	2430	2430	0
39	20250304	191600	47461878	2430	2430	2430	2430	0
40	20250304	191500	47461878	2430	2430	2430	2430	0
41	20250304	191400	47461878	2430	2430	2430	2430	0
42	20250304	191300	47461878	2430	2430	2430	2430	0
43	20250304	191200	47461878	2430	2430	2430	2430	0
44	20250304	191100	47461878	2430	2430	2430	2430	0
45	20250304	191000	47461878	2430	2430	2430	2430	0
46	20250304	190900	47461878	2430	2430	2430	2430	0
47	20250304	190800	47461878	2430	2430	2430	2430	0
48	20250304	190700	47461878	2430	2430	2430	2430	0
49	20250304	190600	47461878	2430	2430	2430	2430	0
50	20250304	190500	47461878	2430	2430	2430	2430	0
51	20250304	190400	47461878	2430	2430	2430	2430	0
52	20250304	190300	47461878	2430	2430	2430	2430	0
53	20250304	190200	47461878	2430	2430	2430	2430	0
54	20250304	190100	47461878	2430	2430	2430	2430	0
55	20250304	190000	47461878	2430	2430	2430	2430	0
56	20250304	185900	47461878	2430	2430	2430	2430	0
57	20250304	185800	47461878	2430	2430	2430	2430	0
58	20250304	185700	47461878	2430	2430	2430	2430	0
59	20250304	185600	47461878	2430	2430	2430	2430	0
60	20250304	185500	47461878	2430	2430	2430	2430	0
61	20250304	185400	47461878	2430	2430	2430	2430	0
62	20250304	185300	47461878	2430	2430	2430	2430	206
63	20250304	185200	47461878	2430	2430	2430	2430	0
64	20250304	185100	47461878	2430	2430	2430	2430	0
65	20250304	185000	47461878	2430	2430	2430	2430	0
66	20250304	184900	47461878	2430	2430	2430	2430	0
67	20250304	184800	47461878	2430	2430	2430	2430	0
68	20250304	184700	47461878	2430	2430	2430	2430	0
69	20250304	184600	47461878	2430	2430	2430	2430	0
70	20250304	184500	47461878	2430	2430	2430	2430	0
71	20250304	184400	47461878	2430	2430	2430	2430	0
72	20250304	184300	47461878	2430	2430	2430	2430	0
73	20250304	184200	47461878	2430	2430	2430	2430	0
74	20250304	184100	47461878	2430	2430	2430	2430	0
75	20250304	184000	47461878	2430	2430	2430	2430	0
76	20250304	183900	47461878	2430	2430	2430	2430	0
77	20250304	183800	47461878	2430	2430	2430	2430	0
78	20250304	183700	47461878	2430	2430	2430	2430	0
79	20250304	183600	47461878	2430	2430	2430	2430	0
80	20250304	183500	47461878	2430	2430	2430	2430	0
81	20250304	183400	47461878	2430	2430	2430	2430	0
82	20250304	183300	47461878	2430	2430	2430	2430	0
83	20250304	183200	47461878	2430	2430	2430	2430	0
84	20250304	183100	47461878	2430	2430	2430	2430	0
85	20250304	183000	47461878	2430	2430	2430	2430	0
86	20250304	182900	47461878	2430	2430	2430	2430	0
87	20250304	182800	47461878	2430	2430	2430	2430	0
88	20250304	182700	47461878	2430	2430	2430	2430	0
89	20250304	182600	47461878	2430	2430	2430	2430	0
90	20250304	182500	47461878	2430	2430	2430	2430	0
91	20250304	182400	47461878	2430	2430	2430	2430	0
92	20250304	182300	47461878	2430	2430	2430	2430	206
93	20250304	182200	47461878	2430	2430	2430	2430	0
94	20250304	182100	47461878	2430	2430	2430	2430	0
95	20250304	182000	47461878	2430	2430	2430	2430	0
96	20250304	181900	47461878	2430	2430	2430	2430	0
97	20250304	181800	47461878	2430	2430	2430	2430	0
98	20250304	181700	47461878	2430	2430	2430	2430	0
99	20250304	181600	47461878	2430	2430	2430	2430	0
100	20250304	181500	47461878	2430	2430	2430	2430	0
101	20250304	181400	47461878	2430	2430	2430	2430	0
102	20250304	181300	47461878	2430	2430	2430	2430	0
103	20250304	181200	47461878	2430	2430	2430	2430	0
104	20250304	181100	47461878	2430	2430	2430	2430	0
105	20250304	181000	47461878	2430	2430	2430	2430	0
106	20250304	180900	47461878	2430	2430	2430	2430	0
107	20250304	180800	47461878	2430	2430	2430	2430	0
108	20250304	180700	47461878	2430	2430	2430	2430	0
109	20250304	180600	47461878	2430	2430	2430	2430	0
110	20250304	180500	47461878	2430	2430	2430	2430	0
111	20250304	180400	47461878	2430	2430	2430	2430	0
112	20250304	180300	47461878	2430	2430	2430	2430	0
113	20250304	180200	47461878	2430	2430	2430	2430	0
114	20250304	180100	47461878	2430	2430	2430	2430	0
115	20250304	180000	47461878	2430	2430	2430	2430	0
116	20250304	175900	47461878	2430	2430	2430	2430	0
117	20250304	175800	47461878	2430	2430	2430	2430	0
118	20250304	175700	47461878	2430	2430	2430	2430	0
119	20250304	175600	47461878	2430	2430	2430	2430	0
120	20250304	175500	47461878	2430	2430	2430	2430	0
121	20250304	175400	47461878	2430	2430	2430	2430	0
122	20250304	175300	47461878	2430	2430	2430	2430	206
123	20250304	175200	47461878	2430	2430	2430	2430	0
124	20250304	175100	47461878	2430	2430	2430	2430	0
125	20250304	175000	47461878	2430	2430	2430	2430	0
126	20250304	174900	47461878	2430	2430	2430	2430	0
127	20250304	174800	47461878	2430	2430	2430	2430	0
128	20250304	174700	47461878	2430	2430	2430	2430	0
129	20250304	174600	47461878	2430	2430	2430	2430	0
130	20250304	174500	47461878	2430	2430	2430	2430	0
131	20250304	174400	47461878	2430	2430	2430	2430	0
132	20250304	174300	47461878	2430	2430	2430	2430	0
133	20250304	174200	47461878	2430	2430	2430	2430	0
134	20250304	174100	47461878	2430	2430	2430	2430	0
135	20250304	174000	47461878	2430	2430	2430	2430	0
136	20250304	173900	47461878	2430	2430	2430	2430	0
137	20250304	173800	47461878	2430	2430	2430	2430	0
138	20250304	173700	47461878	2430	2430	2430	2430	0
139	20250304	173600	47461878	2430	2430	2430	2430	0
140	20250304	173500	47461878	2430	2430	2430	2430	0
141	20250304	173400	47461878	2430	2430	2430	2430	0
142	20250304	173300	47461878	2430	2430	2430	2430	0
143	20250304	173200	47461878	2430	2430	2430	2430	0
144	20250304	173100	47461878	2430	2430	2430	2430	0
145	20250304	173000	47461878	2430	2430	2430	2430	0
146	20250304	172900	47461878	2430	2430	2430	2430	0
147	20250304	172800	47461878	2430	2430	2430	2430	0
148	20250304	172700	47461878	2430	2430	2430	2430	0
149	20250304	172600	47461878	2430	2430	2430	2430	0
150	20250304	172500	47461878	2430	2430	2430	2430	0
151	20250304	172400	47461878	2430	2430	2430	2430	0
152	20250304	172300	47461878	2430	2430	2430	2430	206
153	20250304	172200	47461878	2430	2430	2430	2430	0
154	20250304	172100	47461878	2430	2430	2430	2430	0
155	20250304	172000	47461878	2430	2430	2430	2430	0
156	20250304	171900	47461878	2430	2430	2430	2430	0
157	20250304	171800	47461878	2430	2430	2430	2430	0
158	20250304	171700	47461878	2430	2430	2430	2430	0
159	20250304	171600	47461878	2430	2430	2430	2430	0
160	20250304	171500	47461878	2430	2430	2430	2430	0
161	20250304	171400	47461878	2430	2430	2430	2430	0
162	20250304	171300	47461878	2430	2430	2430	2430	0
163	20250304	171200	47461878	2430	2430	2430	2430	0
164	20250304	171100	47461878	2430	2430	2430	2430	0
165	20250304	171000	47461878	2430	2430	2430	2430	0
166	20250304	170900	47461878	2430	2430	2430	2430	0
167	20250304	170800	47461878	2430	2430	2430	2430	0
168	20250304	170700	47461878	2430	2430	2430	2430	0
169	20250304	170600	47461878	2430	2430	2430	2430	0
170	20250304	170500	47461878	2430	2430	2430	2430	0
171	20250304	170400	47461878	2430	2430	2430	2430	0
172	20250304	170300	47461878	2430	2430	2430	2430	0
173	20250304	170200	47461878	2430	2430	2430	2430	0
174	20250304	170100	47461878	2430	2430	2430	2430	0
175	20250304	170000	47461878	2430	2430	2430	2430	0
176	20250304	165900	47461878	2430	2430	2430	2430	0
177	20250304	165800	47461878	2430	2430	2430	2430	0
178	20250304	165700	47461878	2430	2430	2430	2430	0
179	20250304	165600	47461878	2430	2430	2430	2430	0
180	20250304	165500	47461878	2430	2430	2430	2430	0
181	20250304	165400	47461878	2430	2430	2430	2430	0
182	20250304	165300	47461878	2430	2430	2430	2430	206
183	20250304	165200	47461878	2430	2430	2430	2430	0
184	20250304	165100	47461878	2430	2430	2430	2430	0
185	20250304	165000	47461878	2430	2430	2430	2430	0
186	20250304	164900	47461878	2430	2430	2430	2430	0
187	20250304	164800	47461878	2430	2430	2430	2430	0
188	20250304	164700	47461878	2430	2430	2430	2430	0
189	20250304	164600	47461878	2430	2430	2430	2430	0
190	20250304	164500	47461878	2430	2430	2430	2430	0
191	20250304	164400	47461878	2430	2430	2430	2430	0
192	20250304	164300	47461878	2430	2430	2430	2430	0
193	20250304	164200	47461878	2430	2430	2430	2430	0
194	20250304	164100	47461878	2430	2430	2430	2430	0
195	20250304	164000	47461878	2430	2430	2430	2430	0
196	20250304	163900	47461878	2430	2430	2430	2430	0
197	20250304	163800	47461878	2430	2430	2430	2430	0
198	20250304	163700	47461878	2430	2430	2430	2430	0
199	20250304	163600	47461878	2430	2430	2430	2430	0
200	20250304	163500	47461878	2430	2430	2430	2430	0
201	20250304	163400	47461878	2430	2430	2430	2430	0
202	20250304	163300	47461878	2430	2430	2430	2430	0
203	20250304	163200	47461878	2430	2430	2430	2430	0
204	20250304	163100	47461878	2430	2430	2430	2430	0
205	20250304	163000	47461878	2430	2430	2430	2430	0
206	20250304	162900	47461878	2430	2430	2430	2430	0
207	20250304	162800	47461878	2430	2430	2430	2430	0
208	20250304	162700	47461878	2430	2430	2430	2430	0
209	20250304	162600	47461878	2430	2430	2430	2430	0
210	20250304	162500	47461878	2430	2430	2430	2430	0
211	20250304	162400	47461878	2430	2430	2430	2430	0
212	20250304	162300	47461878	2430	2430	2430	2430	206
213	20250304	162200	47461878	2430	2430	2430	2430	0
214	20250304	162100	47461878	2430	2430	2430	2430	0
215	20250304	162000	47461878	2430	2430	2430	2430	0
216	20250304	161900	47461878	2430	2430	2430	2430	0
217	20250304	161800	47461878	2430	2430	2430	2430	0
218	20250304	161700	47461878	2430	2430	2430	2430	0
219	20250304	161600	47461878	2430	2430	2430	2430	0
220	20250304	161500	47461878	2430	2430	2430	2430	0
221	20250304	161400	47461878	2430	2430	2430	2430	0
222	20250304	161300	47461878	2430	2430	2430	2430	0
223	20250304	161200	47461878	2430	2430	2430	2430	0
224	20250304	161100	47461878	2430	2430	2430	2430	0
225	20250304	161000	47461878	2430	2430	2430	2430	0
226	20250304	160900	47461878	2430	2430	2430	2430	0
227	20250304	160800	47461878	2430	2430	2430	2430	0
228	20250304	160700	47461878	2430	2430	2430	2430	0
229	20250304	160600	47461878	2430	2430	2430	2430	0
230	20250304	160500	47461878	2430	2430	2430	2430	0
231	20250304	160400	47461878	2430	2430	2430	2430	0
232	20250304	160300	47461878	2430	2430	2430	2430	0
233	20250304	160200	47461878	2430	2430	2430	2430	0
234	20250304	160100	47461878	2430	2430	2430	2430	0
235	20250304	160000	47461878	2430	2430	2430	2430	0
236	20250304	155900	47461878	2430	2430	2430	2430	0
237	20250304	155800	47461878	2430	2430	2430	2430	0
238	20250304	155700	47461878	2430	2430	2430	2430	0
239	20250304	155600	47461878	2430	2430	2430	2430	0
240	20250304	155500	47461878	2430	2430	2430	2430	0
241	20250304	155400	47461878	2430	2430	2430	2430	0
242	20250304	155300	47461878	2430	2430	2430	2430	206
243	20250304	155200	47461878	2430	2430	2430	2430	0
244	20250304	155100	47461878	2430	2430	2430	2430	0
245	20250304	155000	47461878	2430	2430	2430	2430	0
246	20250304	154900	47461878	2430	2430	2430	2430	0
247	20250304	154800	47461878	2430	2430	2430	2430	0
248	20250304	154700	47461878	2430	2430	2430	2430	0
249	20250304	154600	47461878	2430	2430	2430	2430	0
250	20250304	154500	47461878	2430	2430	2430	2430	0
251	20250304	154400	47461878	2430	2430	2430	2430	0
252	20250304	154300	47461878	2430	2430	2430	2430	0
253	20250304	154200	47461878	2430	2430	2430	2430	0
254	20250304	154100	47461878	2430	2430	2430	2430	0
255	20250304	154000	47461878	2430	2430	2430	2430	0
256	20250304	153900	47461878	2430	2430	2430	2430	0
257	20250304	153800	47461878	2430	2430	2430	2430	0
258	20250304	153700	47461878	2430	2430	2430	2430	0
259	20250304	153600	47461878	2430	2430	2430	2430	0
260	20250304	153500	47461878	2430	2430	2430	2430	0
261	20250304	153400	47461878	2430	2430	2430	2430	0
262	20250304	153300	47461878	2430	2430	2430	2430	0
263	20250304	153200	47461878	2430	2430	2430	2430	0
264	20250304	153100	47461878	2430	2430	2430	2430	0
265	20250304	153000	47461878	2430	2430	2430	2430	206
266	20250304	152900	46961298	2445	2445	2445	2445	0
267	20250304	152800	46961298	2445	2445	2445	2445	0
268	20250304	152700	46961298	2445	2445	2445	2445	0
269	20250304	152600	46961298	2445	2445	2445	2445	0
270	20250304	152500	46961298	2445	2445	2445	2445	0
271	20250304	152400	46961298	2445	2445	2445	2445	0
272	20250304	152300	46961298	2445	2445	2445	2445	0
273	20250304	152200	46961298	2445	2445	2445	2445	0
274	20250304	152100	46961298	2445	2445	2445	2445	0
275	20250304	152000	46961298	2445	2445	2445	2445	0
276	20250304	151900	46961298	2445	2445	2445	2445	106
277	20250304	151800	46702128	2435	2435	2435	2435	0
278	20250304	151700	46702128	2435	2435	2435	2435	0
279	20250304	151600	46702128	2435	2435	2435	2435	0
280	20250304	151500	46702128	2435	2435	2435	2435	0
281	20250304	151400	46702128	2435	2435	2435	2435	0
282	20250304	151300	46702128	2435	2430	2435	2430	144
283	20250304	151200	46352113	2435	2435	2435	2435	0
284	20250304	151100	46352113	2435	2435	2435	2435	0
285	20250304	151000	46352113	2435	2430	2435	2430	1172
286	20250304	150900	43501353	2425	2425	2425	2425	0
287	20250304	150800	43501353	2425	2425	2425	2425	196
288	20250304	150700	43026053	2425	2425	2425	2425	0
289	20250304	150600	43026053	2425	2425	2425	2425	0
290	20250304	150500	43026053	2425	2425	2425	2425	200
291	20250304	150400	42541053	2425	2425	2425	2425	76
292	20250304	150300	42356753	2425	2430	2430	2420	148
293	20250304	150200	41997853	2435	2430	2435	2430	2233
294	20250304	150100	36571658	2430	2430	2430	2430	201
295	20250304	150000	36083228	2430	2430	2430	2430	389
296	20250304	145900	35137958	2435	2435	2435	2435	0
297	20250304	145800	35137958	2435	2435	2435	2435	0
298	20250304	145700	35137958	2435	2430	2435	2430	1601
299	20250304	145600	31247523	2430	2430	2430	2430	0
300	20250304	145500	31247523	2430	2430	2430	2430	0
301	20250304	145400	31247523	2430	2430	2430	2430	0
302	20250304	145300	31247523	2430	2430	2430	2430	0
303	20250304	145200	31247523	2430	2430	2430	2430	0
304	20250304	145100	31247523	2430	2430	2430	2430	0
305	20250304	145000	31247523	2430	2430	2430	2430	0
306	20250304	144900	31247523	2430	2430	2430	2430	1
307	20250304	144800	31245093	2440	2440	2440	2440	0
308	20250304	144700	31245093	2440	2440	2440	2440	0
309	20250304	144600	31245093	2440	2440	2440	2440	0
310	20250304	144500	31245093	2440	2440	2440	2440	0
311	20250304	144400	31245093	2440	2440	2440	2440	0
312	20250304	144300	31245093	2440	2440	2440	2440	0
313	20250304	144200	31245093	2440	2440	2440	2440	0
314	20250304	144100	31245093	2440	2440	2440	2440	0
315	20250304	144000	31245093	2440	2440	2440	2440	0
316	20250304	143900	31245093	2440	2440	2440	2440	0
317	20250304	143800	31245093	2440	2440	2440	2440	2
318	20250304	143700	31240213	2430	2430	2430	2430	0
319	20250304	143600	31240213	2430	2430	2430	2430	0
320	20250304	143500	31240213	2430	2430	2430	2430	0
321	20250304	143400	31240213	2430	2430	2430	2430	0
322	20250304	143300	31240213	2430	2430	2430	2430	0
323	20250304	143200	31240213	2430	2430	2430	2430	0
324	20250304	143100	31240213	2430	2430	2430	2430	0
325	20250304	143000	31240213	2430	2430	2430	2430	0
326	20250304	142900	31240213	2430	2430	2430	2430	0
327	20250304	142800	31240213	2430	2430	2430	2430	0
328	20250304	142700	31240213	2430	2430	2430	2430	0
329	20250304	142600	31240213	2430	2430	2430	2430	225
330	20250304	142500	30693463	2430	2430	2430	2430	0
331	20250304	142400	30693463	2430	2430	2430	2430	0
332	20250304	142300	30693463	2430	2430	2430	2430	0
333	20250304	142200	30693463	2430	2430	2430	2430	0
334	20250304	142100	30693463	2430	2435	2435	2430	1410
335	20250304	142000	27267113	2435	2435	2435	2435	0
336	20250304	141900	27267113	2435	2435	2435	2435	0
337	20250304	141800	27267113	2435	2435	2435	2435	0
338	20250304	141700	27267113	2435	2435	2435	2435	0
339	20250304	141600	27267113	2435	2435	2435	2435	0
340	20250304	141500	27267113	2435	2435	2435	2435	0
341	20250304	141400	27267113	2435	2435	2435	2435	0
342	20250304	141300	27267113	2435	2435	2435	2435	0
343	20250304	141200	27267113	2435	2435	2435	2435	0
344	20250304	141100	27267113	2435	2435	2435	2435	0
345	20250304	141000	27267113	2435	2435	2435	2435	0
346	20250304	140900	27267113	2435	2435	2435	2435	0
347	20250304	140800	27267113	2435	2435	2435	2435	134
348	20250304	140700	26940823	2435	2435	2435	2435	0
349	20250304	140600	26940823	2435	2435	2435	2435	10
350	20250304	140500	26916473	2435	2440	2440	2435	1393
351	20250304	140400	23524278	2435	2435	2435	2435	0
352	20250304	140300	23524278	2435	2440	2440	2435	168
353	20250304	140200	23114578	2450	2450	2450	2450	100
354	20250304	140100	22869578	2450	2450	2450	2450	0
355	20250304	140000	22869578	2450	2450	2450	2450	0
356	20250304	135900	22869578	2450	2450	2450	2450	0
357	20250304	135800	22869578	2450	2450	2450	2450	0
358	20250304	135700	22869578	2450	2450	2450	2450	0
359	20250304	135600	22869578	2450	2450	2450	2450	0
360	20250304	135500	22869578	2450	2450	2450	2450	0
361	20250304	135400	22869578	2450	2450	2450	2450	517
362	20250304	135300	21602928	2465	2465	2465	2465	0
363	20250304	135200	21602928	2465	2465	2465	2465	20
364	20250304	135100	21553628	2465	2465	2465	2465	0
365	20250304	135000	21553628	2465	2465	2465	2465	0
366	20250304	134900	21553628	2465	2465	2465	2465	0
367	20250304	134800	21553628	2465	2465	2465	2465	0
368	20250304	134700	21553628	2465	2465	2465	2465	0
369	20250304	134600	21553628	2465	2465	2465	2465	0
370	20250304	134500	21553628	2465	2465	2465	2465	1
371	20250304	134400	21551163	2455	2455	2455	2455	0
372	20250304	134300	21551163	2455	2455	2455	2455	0
373	20250304	134200	21551163	2455	2455	2455	2455	0
374	20250304	134100	21551163	2455	2455	2455	2455	2
375	20250304	134000	21546253	2465	2465	2465	2465	0
376	20250304	133900	21546253	2465	2465	2465	2465	0
377	20250304	133800	21546253	2465	2465	2465	2465	0
378	20250304	133700	21546253	2465	2465	2465	2465	0
379	20250304	133600	21546253	2465	2465	2465	2465	0
380	20250304	133500	21546253	2465	2465	2465	2465	0
381	20250304	133400	21546253	2465	2465	2465	2465	0
382	20250304	133300	21546253	2465	2465	2465	2465	1
383	20250304	133200	21543788	2440	2440	2440	2440	0
384	20250304	133100	21543788	2440	2440	2440	2440	0
385	20250304	133000	21543788	2440	2450	2450	2440	81
386	20250304	132900	21345593	2465	2465	2465	2465	0
387	20250304	132800	21345593	2465	2465	2465	2465	0
388	20250304	132700	21345593	2465	2465	2465	2465	0
389	20250304	132600	21345593	2465	2465	2465	2465	0
390	20250304	132500	21345593	2465	2465	2465	2465	0
391	20250304	132400	21345593	2465	2465	2465	2465	2
392	20250304	132300	21340663	2445	2445	2445	2445	0
393	20250304	132200	21340663	2445	2445	2445	2445	0
394	20250304	132100	21340663	2445	2445	2445	2445	0
395	20250304	132000	21340663	2445	2445	2445	2445	0
396	20250304	131900	21340663	2445	2445	2445	2445	0
397	20250304	131800	21340663	2445	2445	2445	2445	0
398	20250304	131700	21340663	2445	2445	2445	2445	0
399	20250304	131600	21340663	2445	2462	2462	2445	392
400	20250304	131500	20380723	2460	2460	2460	2460	0
401	20250304	131400	20380723	2460	2460	2460	2460	0
402	20250304	131300	20380723	2460	2460	2460	2460	0
403	20250304	131200	20380723	2460	2460	2460	2460	0
404	20250304	131100	20380723	2460	2460	2460	2460	0
405	20250304	131000	20380723	2460	2460	2460	2460	0
406	20250304	130900	20380723	2460	2460	2460	2460	0
407	20250304	130800	20380723	2460	2460	2460	2460	0
408	20250304	130700	20380723	2460	2460	2460	2460	0
409	20250304	130600	20380723	2460	2460	2460	2460	0
410	20250304	130500	20380723	2460	2460	2460	2460	0
411	20250304	130400	20380723	2460	2460	2460	2460	0
412	20250304	130300	20380723	2460	2460	2460	2460	0
413	20250304	130200	20380723	2460	2460	2460	2460	0
414	20250304	130100	20380723	2460	2460	2460	2460	0
415	20250304	130000	20380723	2460	2460	2460	2460	1100
416	20250304	125900	17674723	2460	2460	2460	2460	0
417	20250304	125800	17674723	2460	2460	2460	2460	0
418	20250304	125700	17674723	2460	2460	2460	2460	0
419	20250304	125600	17674723	2460	2460	2460	2460	0
420	20250304	125500	17674723	2460	2447	2460	2447	2532
421	20250304	125400	11473361	2450	2450	2450	2450	78
422	20250304	125300	11282261	2450	2450	2450	2450	0
423	20250304	125200	11282261	2450	2450	2450	2450	0
424	20250304	125100	11282261	2450	2450	2450	2450	0
425	20250304	125000	11282261	2450	2450	2450	2450	0
426	20250304	124900	11282261	2450	2450	2450	2450	108
427	20250304	124800	11017661	2455	2455	2455	2455	0
428	20250304	124700	11017661	2455	2455	2455	2455	0
429	20250304	124600	11017661	2455	2455	2455	2455	0
430	20250304	124500	11017661	2455	2455	2455	2455	0
431	20250304	124400	11017661	2455	2455	2455	2455	0
432	20250304	124300	11017661	2455	2455	2455	2455	0
433	20250304	124200	11017661	2455	2455	2455	2455	0
434	20250304	124100	11017661	2455	2455	2455	2455	0
435	20250304	124000	11017661	2455	2455	2455	2455	0
436	20250304	123900	11017661	2455	2455	2455	2455	0
437	20250304	123800	11017661	2455	2455	2455	2455	0
438	20250304	123700	11017661	2455	2455	2455	2455	0
439	20250304	123600	11017661	2455	2455	2455	2455	0
440	20250304	123500	11017661	2455	2455	2455	2455	0
441	20250304	123400	11017661	2455	2455	2455	2455	0
442	20250304	123300	11017661	2455	2455	2455	2455	0
443	20250304	123200	11017661	2455	2455	2455	2455	0
444	20250304	123100	11017661	2455	2455	2455	2455	0
445	20250304	123000	11017661	2455	2455	2455	2455	0
446	20250304	122900	11017661	2455	2455	2455	2455	0
447	20250304	122800	11017661	2455	2455	2455	2455	0
448	20250304	122700	11017661	2455	2455	2455	2455	0
449	20250304	122600	11017661	2455	2455	2455	2455	0
450	20250304	122500	11017661	2455	2455	2455	2455	0
451	20250304	122400	11017661	2455	2455	2455	2455	0
452	20250304	122300	11017661	2455	2455	2455	2455	0
453	20250304	122200	11017661	2455	2455	2455	2455	0
454	20250304	122100	11017661	2455	2455	2455	2455	0
455	20250304	122000	11017661	2455	2455	2455	2455	0
456	20250304	121900	11017661	2455	2455	2455	2455	0
457	20250304	121800	11017661	2455	2455	2455	2455	0
458	20250304	121700	11017661	2455	2455	2455	2455	0
459	20250304	121600	11017661	2455	2455	2455	2455	0
460	20250304	121500	11017661	2455	2455	2455	2455	0
461	20250304	121400	11017661	2455	2455	2455	2455	0
462	20250304	121300	11017661	2455	2455	2455	2455	0
463	20250304	121200	11017661	2455	2455	2455	2455	31
464	20250304	121100	10941556	2455	2455	2455	2455	0
465	20250304	121000	10941556	2455	2455	2455	2455	0
466	20250304	120900	10941556	2455	2455	2455	2455	0
467	20250304	120800	10941556	2455	2455	2455	2455	1
468	20250304	120700	10939101	2450	2450	2450	2450	0
469	20250304	120600	10939101	2450	2450	2450	2450	0
470	20250304	120500	10939101	2450	2450	2450	2450	40
471	20250304	120400	10841101	2455	2455	2455	2455	0
472	20250304	120300	10841101	2455	2455	2455	2455	0
473	20250304	120200	10841101	2455	2455	2455	2455	0
474	20250304	120100	10841101	2455	2455	2455	2455	0
475	20250304	120000	10841101	2455	2455	2455	2455	0
476	20250304	115900	10841101	2455	2455	2455	2455	0
477	20250304	115800	10841101	2455	2455	2455	2455	0
478	20250304	115700	10841101	2455	2455	2455	2455	0
479	20250304	115600	10841101	2455	2455	2455	2455	0
480	20250304	115500	10841101	2455	2455	2455	2455	0
481	20250304	115400	10841101	2455	2455	2455	2455	0
482	20250304	115300	10841101	2455	2455	2455	2455	0
483	20250304	115200	10841101	2455	2455	2455	2455	0
484	20250304	115100	10841101	2455	2455	2455	2455	0
485	20250304	115000	10841101	2455	2455	2455	2455	0
486	20250304	114900	10841101	2455	2455	2455	2455	0
487	20250304	114800	10841101	2455	2455	2455	2455	0
488	20250304	114700	10841101	2455	2455	2455	2455	0
489	20250304	114600	10841101	2455	2455	2455	2455	0
490	20250304	114500	10841101	2455	2455	2455	2455	2
491	20250304	114400	10836191	2455	2455	2455	2455	0
492	20250304	114300	10836191	2455	2455	2455	2455	0
493	20250304	114200	10836191	2455	2455	2455	2455	0
494	20250304	114100	10836191	2455	2455	2455	2455	0
495	20250304	114000	10836191	2455	2455	2455	2455	0
496	20250304	113900	10836191	2455	2455	2455	2455	0
497	20250304	113800	10836191	2455	2455	2455	2455	0
498	20250304	113700	10836191	2455	2455	2455	2455	0
499	20250304	113600	10836191	2455	2455	2455	2455	0
500	20250304	113500	10836191	2455	2455	2455	2455	0
501	20250304	113400	10836191	2455	2455	2455	2455	0
502	20250304	113300	10836191	2455	2455	2455	2455	1
503	20250304	113200	10833736	2455	2455	2455	2455	0
504	20250304	113100	10833736	2455	2455	2455	2455	0
505	20250304	113000	10833736	2455	2455	2455	2455	0
506	20250304	112900	10833736	2455	2455	2455	2455	0
507	20250304	112800	10833736	2455	2455	2455	2455	0
508	20250304	112700	10833736	2455	2455	2455	2455	0
509	20250304	112600	10833736	2455	2455	2455	2455	0
510	20250304	112500	10833736	2455	2455	2455	2455	0
511	20250304	112400	10833736	2455	2455	2455	2455	0
512	20250304	112300	10833736	2455	2455	2455	2455	0
513	20250304	112200	10833736	2455	2455	2455	2455	0
514	20250304	112100	10833736	2455	2455	2455	2455	0
515	20250304	112000	10833736	2455	2455	2455	2455	0
516	20250304	111900	10833736	2455	2455	2455	2455	0
517	20250304	111800	10833736	2455	2455	2455	2455	0
518	20250304	111700	10833736	2455	2455	2455	2455	0
519	20250304	111600	10833736	2455	2455	2455	2455	0
520	20250304	111500	10833736	2455	2455	2455	2455	0
521	20250304	111400	10833736	2455	2455	2455	2455	0
522	20250304	111300	10833736	2455	2455	2455	2455	0
523	20250304	111200	10833736	2455	2455	2455	2455	0
524	20250304	111100	10833736	2455	2455	2455	2455	0
525	20250304	111000	10833736	2455	2455	2455	2455	0
526	20250304	110900	10833736	2455	2455	2455	2455	0
527	20250304	110800	10833736	2455	2455	2455	2455	0
528	20250304	110700	10833736	2455	2455	2455	2455	0
529	20250304	110600	10833736	2455	2455	2455	2455	0
530	20250304	110500	10833736	2455	2455	2455	2455	0
531	20250304	110400	10833736	2455	2455	2455	2455	0
532	20250304	110300	10833736	2455	2455	2455	2455	0
533	20250304	110200	10833736	2455	2455	2455	2455	0
534	20250304	110100	10833736	2455	2455	2455	2455	0
535	20250304	110000	10833736	2455	2455	2455	2455	0
536	20250304	105900	10833736	2455	2455	2455	2455	0
537	20250304	105800	10833736	2455	2455	2455	2455	0
538	20250304	105700	10833736	2455	2455	2455	2455	0
539	20250304	105600	10833736	2455	2455	2455	2455	0
540	20250304	105500	10833736	2455	2455	2455	2455	0
541	20250304	105400	10833736	2455	2455	2455	2455	0
542	20250304	105300	10833736	2455	2455	2455	2455	0
543	20250304	105200	10833736	2455	2455	2455	2455	0
544	20250304	105100	10833736	2455	2455	2455	2455	0
545	20250304	105000	10833736	2455	2455	2455	2455	0
546	20250304	104900	10833736	2455	2455	2455	2455	100
547	20250304	104800	10588236	2455	2455	2455	2455	200
548	20250304	104700	10097236	2455	2455	2455	2455	0
549	20250304	104600	10097236	2455	2455	2455	2455	32
550	20250304	104500	10018676	2455	2455	2455	2455	138
551	20250304	104400	9679886	2450	2450	2450	2450	0
552	20250304	104300	9679886	2450	2450	2450	2450	0
553	20250304	104200	9679886	2450	2455	2455	2450	600
554	20250304	104100	8208781	2460	2460	2460	2460	0
555	20250304	104000	8208781	2460	2460	2460	2460	0
556	20250304	103900	8208781	2460	2460	2460	2460	0
557	20250304	103800	8208781	2460	2460	2460	2460	170
558	20250304	103700	7790581	2460	2460	2460	2460	26
559	20250304	103600	7726621	2465	2465	2465	2465	0
560	20250304	103500	7726621	2465	2465	2465	2465	0
561	20250304	103400	7726621	2465	2465	2465	2465	0
562	20250304	103300	7726621	2465	2465	2465	2465	0
563	20250304	103200	7726621	2465	2465	2465	2465	0
564	20250304	103100	7726621	2465	2465	2465	2465	0
565	20250304	103000	7726621	2465	2465	2465	2465	0
566	20250304	102900	7726621	2465	2465	2465	2465	124
567	20250304	102800	7420961	2470	2470	2470	2470	0
568	20250304	102700	7420961	2470	2470	2470	2470	1
569	20250304	102600	7418491	2465	2465	2465	2465	17
570	20250304	102500	7376586	2467	2467	2467	2467	0
571	20250304	102400	7376586	2467	2467	2467	2467	0
572	20250304	102300	7376586	2467	2467	2467	2467	0
573	20250304	102200	7376586	2467	2467	2467	2467	0
574	20250304	102100	7376586	2467	2467	2467	2467	0
575	20250304	102000	7376586	2467	2467	2467	2467	0
576	20250304	101900	7376586	2467	2467	2467	2467	0
577	20250304	101800	7376586	2467	2467	2467	2467	0
578	20250304	101700	7376586	2467	2467	2467	2467	0
579	20250304	101600	7376586	2467	2467	2467	2467	0
580	20250304	101500	7376586	2467	2467	2467	2467	0
581	20250304	101400	7376586	2467	2467	2467	2467	0
582	20250304	101300	7376586	2467	2467	2467	2467	0
583	20250304	101200	7376586	2467	2467	2467	2467	1
584	20250304	101100	7374119	2467	2467	2467	2467	2
585	20250304	101000	7369185	2465	2465	2465	2465	0
586	20250304	100900	7369185	2465	2465	2465	2465	0
587	20250304	100800	7369185	2465	2465	2465	2465	10
588	20250304	100700	7344535	2470	2470	2470	2470	500
589	20250304	100600	6109535	2460	2460	2460	2460	0
590	20250304	100500	6109535	2460	2460	2460	2460	0
591	20250304	100400	6109535	2460	2460	2460	2460	0
592	20250304	100300	6109535	2460	2460	2460	2460	0
593	20250304	100200	6109535	2460	2460	2460	2460	0
594	20250304	100100	6109535	2460	2460	2460	2460	0
595	20250304	100000	6109535	2460	2460	2460	2460	0
596	20250304	095900	6109535	2460	2460	2460	2460	0
597	20250304	095800	6109535	2460	2460	2460	2460	15
598	20250304	095700	6072635	2465	2465	2465	2465	0
599	20250304	095600	6072635	2465	2465	2465	2465	134
600	20250304	095500	5742325	2460	2460	2460	2460	0
601	20250304	095400	5742325	2460	2460	2460	2460	0
602	20250304	095300	5742325	2460	2460	2460	2460	0
603	20250304	095200	5742325	2460	2460	2460	2460	0
604	20250304	095100	5742325	2460	2460	2460	2460	0
605	20250304	095000	5742325	2460	2460	2460	2460	0
606	20250304	094900	5742325	2460	2460	2460	2460	0
607	20250304	094800	5742325	2460	2460	2460	2460	0
608	20250304	094700	5742325	2460	2460	2460	2460	0
609	20250304	094600	5742325	2460	2460	2460	2460	0
610	20250304	094500	5742325	2460	2460	2460	2460	0
611	20250304	094400	5742325	2460	2460	2460	2460	0
612	20250304	094300	5742325	2460	2460	2460	2460	0
613	20250304	094200	5742325	2460	2460	2460	2460	0
614	20250304	094100	5742325	2460	2460	2460	2460	0
615	20250304	094000	5742325	2460	2460	2460	2460	0
616	20250304	093900	5742325	2460	2460	2460	2460	0
617	20250304	093800	5742325	2460	2460	2460	2460	0
618	20250304	093700	5742325	2460	2460	2460	2460	0
619	20250304	093600	5742325	2460	2460	2460	2460	48
620	20250304	093500	5624245	2460	2460	2460	2460	101
621	20250304	093400	5375785	2460	2460	2460	2460	0
622	20250304	093300	5375785	2460	2460	2460	2460	0
623	20250304	093200	5375785	2460	2460	2460	2460	50
624	20250304	093100	5252785	2455	2455	2455	2455	0
625	20250304	093000	5252785	2455	2470	2470	2455	508
626	20250304	092900	3998145	2475	2475	2475	2475	0
627	20250304	092800	3998145	2475	2475	2475	2475	0
628	20250304	092700	3998145	2475	2475	2475	2475	0
629	20250304	092600	3998145	2475	2475	2475	2475	0
630	20250304	092500	3998145	2475	2475	2475	2475	0
631	20250304	092400	3998145	2475	2475	2475	2475	0
632	20250304	092300	3998145	2475	2475	2475	2475	0
633	20250304	092200	3998145	2475	2475	2475	2475	0
634	20250304	092100	3998145	2475	2475	2475	2475	0
635	20250304	092000	3998145	2475	2475	2475	2475	0
636	20250304	091900	3998145	2475	2475	2475	2475	300
637	20250304	091800	3255645	2475	2475	2475	2475	500
638	20250304	091700	2018145	2475	2475	2475	2475	2
639	20250304	091600	2013195	2445	2445	2445	2445	0
640	20250304	091500	2013195	2445	2445	2445	2445	0
641	20250304	091400	2013195	2445	2445	2445	2445	0
642	20250304	091300	2013195	2445	2445	2445	2445	0
643	20250304	091200	2013195	2445	2445	2445	2445	0
644	20250304	091100	2013195	2445	2445	2445	2445	0
645	20250304	091000	2013195	2445	2445	2445	2445	0
646	20250304	090900	2013195	2445	2450	2455	2445	702
647	20250304	090800	289800	2455	2455	2455	2455	0
648	20250304	090700	289800	2455	2455	2455	2455	0
649	20250304	090600	289800	2455	2455	2455	2455	0
650	20250304	090500	289800	2455	2455	2455	2455	0
651	20250304	090400	289800	2455	2455	2455	2455	96
652	20250304	090300	54120	2460	2460	2460	2460	0
653	20250304	090200	54120	2460	2460	2460	2460	21
654	20250304	090100	2460	2460	2460	2460	2460	0
655	20250304	090000	2460	2460	2460	2460	2460	1