KissMeData/090370/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	200700	29437325	1392	1392	1392	1392	156
3	20250305	200600	29437325	1392	1392	1392	1392	0
4	20250305	200500	29437325	1392	1392	1392	1392	0
5	20250305	200400	29437325	1392	1392	1392	1392	0
6	20250305	200300	29437325	1392	1392	1392	1392	0
7	20250305	200200	29437325	1392	1392	1392	1392	0
8	20250305	200100	29437325	1392	1392	1392	1392	0
9	20250305	200000	29437325	1392	1392	1392	1392	0
10	20250305	195900	29437325	1392	1392	1392	1392	0
11	20250305	195800	29437325	1392	1392	1392	1392	0
12	20250305	195700	29437325	1392	1392	1392	1392	0
13	20250305	195600	29437325	1392	1392	1392	1392	0
14	20250305	195500	29437325	1392	1392	1392	1392	0
15	20250305	195400	29437325	1392	1392	1392	1392	0
16	20250305	195300	29437325	1392	1392	1392	1392	0
17	20250305	195200	29437325	1392	1392	1392	1392	0
18	20250305	195100	29437325	1392	1392	1392	1392	0
19	20250305	195000	29437325	1392	1392	1392	1392	0
20	20250305	194900	29437325	1392	1392	1392	1392	0
21	20250305	194800	29437325	1392	1392	1392	1392	0
22	20250305	194700	29437325	1392	1392	1392	1392	0
23	20250305	194600	29437325	1392	1392	1392	1392	0
24	20250305	194500	29437325	1392	1392	1392	1392	0
25	20250305	194400	29437325	1392	1392	1392	1392	0
26	20250305	194300	29437325	1392	1392	1392	1392	0
27	20250305	194200	29437325	1392	1392	1392	1392	0
28	20250305	194100	29437325	1392	1392	1392	1392	0
29	20250305	194000	29437325	1392	1392	1392	1392	0
30	20250305	193900	29437325	1392	1392	1392	1392	0
31	20250305	193800	29437325	1392	1392	1392	1392	0
32	20250305	193700	29437325	1392	1392	1392	1392	156
33	20250305	193600	29437325	1392	1392	1392	1392	0
34	20250305	193500	29437325	1392	1392	1392	1392	0
35	20250305	193400	29437325	1392	1392	1392	1392	0
36	20250305	193300	29437325	1392	1392	1392	1392	0
37	20250305	193200	29437325	1392	1392	1392	1392	0
38	20250305	193100	29437325	1392	1392	1392	1392	0
39	20250305	193000	29437325	1392	1392	1392	1392	0
40	20250305	192900	29437325	1392	1392	1392	1392	0
41	20250305	192800	29437325	1392	1392	1392	1392	0
42	20250305	192700	29437325	1392	1392	1392	1392	0
43	20250305	192600	29437325	1392	1392	1392	1392	0
44	20250305	192500	29437325	1392	1392	1392	1392	0
45	20250305	192400	29437325	1392	1392	1392	1392	0
46	20250305	192300	29437325	1392	1392	1392	1392	0
47	20250305	192200	29437325	1392	1392	1392	1392	0
48	20250305	192100	29437325	1392	1392	1392	1392	0
49	20250305	192000	29437325	1392	1392	1392	1392	0
50	20250305	191900	29437325	1392	1392	1392	1392	0
51	20250305	191800	29437325	1392	1392	1392	1392	0
52	20250305	191700	29437325	1392	1392	1392	1392	0
53	20250305	191600	29437325	1392	1392	1392	1392	0
54	20250305	191500	29437325	1392	1392	1392	1392	0
55	20250305	191400	29437325	1392	1392	1392	1392	0
56	20250305	191300	29437325	1392	1392	1392	1392	0
57	20250305	191200	29437325	1392	1392	1392	1392	0
58	20250305	191100	29437325	1392	1392	1392	1392	0
59	20250305	191000	29437325	1392	1392	1392	1392	0
60	20250305	190900	29437325	1392	1392	1392	1392	0
61	20250305	190800	29437325	1392	1392	1392	1392	0
62	20250305	190700	29437325	1392	1392	1392	1392	156
63	20250305	190600	29437325	1392	1392	1392	1392	0
64	20250305	190500	29437325	1392	1392	1392	1392	0
65	20250305	190400	29437325	1392	1392	1392	1392	0
66	20250305	190300	29437325	1392	1392	1392	1392	0
67	20250305	190200	29437325	1392	1392	1392	1392	0
68	20250305	190100	29437325	1392	1392	1392	1392	0
69	20250305	190000	29437325	1392	1392	1392	1392	0
70	20250305	185900	29437325	1392	1392	1392	1392	0
71	20250305	185800	29437325	1392	1392	1392	1392	0
72	20250305	185700	29437325	1392	1392	1392	1392	0
73	20250305	185600	29437325	1392	1392	1392	1392	0
74	20250305	185500	29437325	1392	1392	1392	1392	0
75	20250305	185400	29437325	1392	1392	1392	1392	0
76	20250305	185300	29437325	1392	1392	1392	1392	0
77	20250305	185200	29437325	1392	1392	1392	1392	0
78	20250305	185100	29437325	1392	1392	1392	1392	0
79	20250305	185000	29437325	1392	1392	1392	1392	0
80	20250305	184900	29437325	1392	1392	1392	1392	0
81	20250305	184800	29437325	1392	1392	1392	1392	0
82	20250305	184700	29437325	1392	1392	1392	1392	0
83	20250305	184600	29437325	1392	1392	1392	1392	0
84	20250305	184500	29437325	1392	1392	1392	1392	0
85	20250305	184400	29437325	1392	1392	1392	1392	0
86	20250305	184300	29437325	1392	1392	1392	1392	0
87	20250305	184200	29437325	1392	1392	1392	1392	0
88	20250305	184100	29437325	1392	1392	1392	1392	0
89	20250305	184000	29437325	1392	1392	1392	1392	0
90	20250305	183900	29437325	1392	1392	1392	1392	0
91	20250305	183800	29437325	1392	1392	1392	1392	0
92	20250305	183700	29437325	1392	1392	1392	1392	156
93	20250305	183600	29437325	1392	1392	1392	1392	0
94	20250305	183500	29437325	1392	1392	1392	1392	0
95	20250305	183400	29437325	1392	1392	1392	1392	0
96	20250305	183300	29437325	1392	1392	1392	1392	0
97	20250305	183200	29437325	1392	1392	1392	1392	0
98	20250305	183100	29437325	1392	1392	1392	1392	0
99	20250305	183000	29437325	1392	1392	1392	1392	0
100	20250305	182900	29437325	1392	1392	1392	1392	0
101	20250305	182800	29437325	1392	1392	1392	1392	0
102	20250305	182700	29437325	1392	1392	1392	1392	0
103	20250305	182600	29437325	1392	1392	1392	1392	0
104	20250305	182500	29437325	1392	1392	1392	1392	0
105	20250305	182400	29437325	1392	1392	1392	1392	0
106	20250305	182300	29437325	1392	1392	1392	1392	0
107	20250305	182200	29437325	1392	1392	1392	1392	0
108	20250305	182100	29437325	1392	1392	1392	1392	0
109	20250305	182000	29437325	1392	1392	1392	1392	0
110	20250305	181900	29437325	1392	1392	1392	1392	0
111	20250305	181800	29437325	1392	1392	1392	1392	0
112	20250305	181700	29437325	1392	1392	1392	1392	0
113	20250305	181600	29437325	1392	1392	1392	1392	0
114	20250305	181500	29437325	1392	1392	1392	1392	0
115	20250305	181400	29437325	1392	1392	1392	1392	0
116	20250305	181300	29437325	1392	1392	1392	1392	0
117	20250305	181200	29437325	1392	1392	1392	1392	0
118	20250305	181100	29437325	1392	1392	1392	1392	0
119	20250305	181000	29437325	1392	1392	1392	1392	0
120	20250305	180900	29437325	1392	1392	1392	1392	0
121	20250305	180800	29437325	1392	1392	1392	1392	0
122	20250305	180700	29437325	1392	1392	1392	1392	156
123	20250305	180600	29437325	1392	1392	1392	1392	0
124	20250305	180500	29437325	1392	1392	1392	1392	0
125	20250305	180400	29437325	1392	1392	1392	1392	0
126	20250305	180300	29437325	1392	1392	1392	1392	0
127	20250305	180200	29437325	1392	1392	1392	1392	0
128	20250305	180100	29437325	1392	1392	1392	1392	0
129	20250305	180000	29437325	1392	1392	1392	1392	0
130	20250305	175900	29437325	1392	1392	1392	1392	0
131	20250305	175800	29437325	1392	1392	1392	1392	0
132	20250305	175700	29437325	1392	1392	1392	1392	0
133	20250305	175600	29437325	1392	1392	1392	1392	0
134	20250305	175500	29437325	1392	1392	1392	1392	0
135	20250305	175400	29437325	1392	1392	1392	1392	0
136	20250305	175300	29437325	1392	1392	1392	1392	0
137	20250305	175200	29437325	1392	1392	1392	1392	0
138	20250305	175100	29437325	1392	1392	1392	1392	0
139	20250305	175000	29437325	1392	1392	1392	1392	0
140	20250305	174900	29437325	1392	1392	1392	1392	0
141	20250305	174800	29437325	1392	1392	1392	1392	0
142	20250305	174700	29437325	1392	1392	1392	1392	0
143	20250305	174600	29437325	1392	1392	1392	1392	0
144	20250305	174500	29437325	1392	1392	1392	1392	0
145	20250305	174400	29437325	1392	1392	1392	1392	0
146	20250305	174300	29437325	1392	1392	1392	1392	0
147	20250305	174200	29437325	1392	1392	1392	1392	0
148	20250305	174100	29437325	1392	1392	1392	1392	0
149	20250305	174000	29437325	1392	1392	1392	1392	0
150	20250305	173900	29437325	1392	1392	1392	1392	0
151	20250305	173800	29437325	1392	1392	1392	1392	0
152	20250305	173700	29437325	1392	1392	1392	1392	156
153	20250305	173600	29437325	1392	1392	1392	1392	0
154	20250305	173500	29437325	1392	1392	1392	1392	0
155	20250305	173400	29437325	1392	1392	1392	1392	0
156	20250305	173300	29437325	1392	1392	1392	1392	0
157	20250305	173200	29437325	1392	1392	1392	1392	0
158	20250305	173100	29437325	1392	1392	1392	1392	0
159	20250305	173000	29437325	1392	1392	1392	1392	0
160	20250305	172900	29437325	1392	1392	1392	1392	0
161	20250305	172800	29437325	1392	1392	1392	1392	0
162	20250305	172700	29437325	1392	1392	1392	1392	0
163	20250305	172600	29437325	1392	1392	1392	1392	0
164	20250305	172500	29437325	1392	1392	1392	1392	0
165	20250305	172400	29437325	1392	1392	1392	1392	0
166	20250305	172300	29437325	1392	1392	1392	1392	0
167	20250305	172200	29437325	1392	1392	1392	1392	0
168	20250305	172100	29437325	1392	1392	1392	1392	0
169	20250305	172000	29437325	1392	1392	1392	1392	0
170	20250305	171900	29437325	1392	1392	1392	1392	0
171	20250305	171800	29437325	1392	1392	1392	1392	0
172	20250305	171700	29437325	1392	1392	1392	1392	0
173	20250305	171600	29437325	1392	1392	1392	1392	0
174	20250305	171500	29437325	1392	1392	1392	1392	0
175	20250305	171400	29437325	1392	1392	1392	1392	0
176	20250305	171300	29437325	1392	1392	1392	1392	0
177	20250305	171200	29437325	1392	1392	1392	1392	0
178	20250305	171100	29437325	1392	1392	1392	1392	0
179	20250305	171000	29437325	1392	1392	1392	1392	0
180	20250305	170900	29437325	1392	1392	1392	1392	0
181	20250305	170800	29437325	1392	1392	1392	1392	0
182	20250305	170700	29437325	1392	1392	1392	1392	156
183	20250305	170600	29437325	1392	1392	1392	1392	0
184	20250305	170500	29437325	1392	1392	1392	1392	0
185	20250305	170400	29437325	1392	1392	1392	1392	0
186	20250305	170300	29437325	1392	1392	1392	1392	0
187	20250305	170200	29437325	1392	1392	1392	1392	0
188	20250305	170100	29437325	1392	1392	1392	1392	0
189	20250305	170000	29437325	1392	1392	1392	1392	0
190	20250305	165900	29437325	1392	1392	1392	1392	0
191	20250305	165800	29437325	1392	1392	1392	1392	0
192	20250305	165700	29437325	1392	1392	1392	1392	0
193	20250305	165600	29437325	1392	1392	1392	1392	0
194	20250305	165500	29437325	1392	1392	1392	1392	0
195	20250305	165400	29437325	1392	1392	1392	1392	0
196	20250305	165300	29437325	1392	1392	1392	1392	0
197	20250305	165200	29437325	1392	1392	1392	1392	0
198	20250305	165100	29437325	1392	1392	1392	1392	0
199	20250305	165000	29437325	1392	1392	1392	1392	0
200	20250305	164900	29437325	1392	1392	1392	1392	0
201	20250305	164800	29437325	1392	1392	1392	1392	0
202	20250305	164700	29437325	1392	1392	1392	1392	0
203	20250305	164600	29437325	1392	1392	1392	1392	0
204	20250305	164500	29437325	1392	1392	1392	1392	0
205	20250305	164400	29437325	1392	1392	1392	1392	0
206	20250305	164300	29437325	1392	1392	1392	1392	0
207	20250305	164200	29437325	1392	1392	1392	1392	0
208	20250305	164100	29437325	1392	1392	1392	1392	0
209	20250305	164000	29437325	1392	1392	1392	1392	0
210	20250305	163900	29437325	1392	1392	1392	1392	0
211	20250305	163800	29437325	1392	1392	1392	1392	0
212	20250305	163700	29437325	1392	1392	1392	1392	156
213	20250305	163600	29437325	1392	1392	1392	1392	0
214	20250305	163500	29437325	1392	1392	1392	1392	0
215	20250305	163400	29437325	1392	1392	1392	1392	0
216	20250305	163300	29437325	1392	1392	1392	1392	0
217	20250305	163200	29437325	1392	1392	1392	1392	0
218	20250305	163100	29437325	1392	1392	1392	1392	0
219	20250305	163000	29437325	1392	1392	1392	1392	0
220	20250305	162900	29437325	1392	1392	1392	1392	0
221	20250305	162800	29437325	1392	1392	1392	1392	0
222	20250305	162700	29437325	1392	1392	1392	1392	0
223	20250305	162600	29437325	1392	1392	1392	1392	0
224	20250305	162500	29437325	1392	1392	1392	1392	0
225	20250305	162400	29437325	1392	1392	1392	1392	0
226	20250305	162300	29437325	1392	1392	1392	1392	0
227	20250305	162200	29437325	1392	1392	1392	1392	0
228	20250305	162100	29437325	1392	1392	1392	1392	0
229	20250305	162000	29437325	1392	1392	1392	1392	0
230	20250305	161900	29437325	1392	1392	1392	1392	0
231	20250305	161800	29437325	1392	1392	1392	1392	0
232	20250305	161700	29437325	1392	1392	1392	1392	0
233	20250305	161600	29437325	1392	1392	1392	1392	0
234	20250305	161500	29437325	1392	1392	1392	1392	0
235	20250305	161400	29437325	1392	1392	1392	1392	0
236	20250305	161300	29437325	1392	1392	1392	1392	0
237	20250305	161200	29437325	1392	1392	1392	1392	0
238	20250305	161100	29437325	1392	1392	1392	1392	0
239	20250305	161000	29437325	1392	1392	1392	1392	0
240	20250305	160900	29437325	1392	1392	1392	1392	0
241	20250305	160800	29437325	1392	1392	1392	1392	0
242	20250305	160700	29437325	1392	1392	1392	1392	156
243	20250305	160600	29437325	1392	1392	1392	1392	0
244	20250305	160500	29437325	1392	1392	1392	1392	0
245	20250305	160400	29437325	1392	1392	1392	1392	0
246	20250305	160300	29437325	1392	1392	1392	1392	0
247	20250305	160200	29437325	1392	1392	1392	1392	0
248	20250305	160100	29437325	1392	1392	1392	1392	0
249	20250305	160000	29437325	1392	1392	1392	1392	0
250	20250305	155900	29437325	1392	1392	1392	1392	0
251	20250305	155800	29437325	1392	1392	1392	1392	0
252	20250305	155700	29437325	1392	1392	1392	1392	0
253	20250305	155600	29437325	1392	1392	1392	1392	0
254	20250305	155500	29437325	1392	1392	1392	1392	0
255	20250305	155400	29437325	1392	1392	1392	1392	0
256	20250305	155300	29437325	1392	1392	1392	1392	0
257	20250305	155200	29437325	1392	1392	1392	1392	0
258	20250305	155100	29437325	1392	1392	1392	1392	0
259	20250305	155000	29437325	1392	1392	1392	1392	0
260	20250305	154900	29437325	1392	1392	1392	1392	0
261	20250305	154800	29437325	1392	1392	1392	1392	0
262	20250305	154700	29437325	1392	1392	1392	1392	0
263	20250305	154600	29437325	1392	1392	1392	1392	0
264	20250305	154500	29437325	1392	1392	1392	1392	0
265	20250305	154400	29437325	1392	1392	1392	1392	0
266	20250305	154300	29437325	1392	1392	1392	1392	0
267	20250305	154200	29437325	1392	1392	1392	1392	0
268	20250305	154100	29437325	1392	1392	1392	1392	0
269	20250305	154000	29437325	1392	1392	1392	1392	0
270	20250305	153900	29437325	1392	1392	1392	1392	0
271	20250305	153800	29437325	1392	1392	1392	1392	0
272	20250305	153700	29437325	1392	1392	1392	1392	156
273	20250305	153600	29437325	1392	1392	1392	1392	0
274	20250305	153500	29437325	1392	1392	1392	1392	0
275	20250305	153400	29437325	1392	1392	1392	1392	0
276	20250305	153300	29437325	1392	1392	1392	1392	0
277	20250305	153200	29437325	1392	1392	1392	1392	0
278	20250305	153100	29437325	1392	1392	1392	1392	0
279	20250305	153000	29437325	1392	1392	1392	1392	156
280	20250305	152900	29220173	1387	1387	1387	1387	0
281	20250305	152800	29220173	1387	1387	1387	1387	0
282	20250305	152700	29220173	1387	1387	1387	1387	0
283	20250305	152600	29220173	1387	1387	1387	1387	0
284	20250305	152500	29220173	1387	1387	1387	1387	0
285	20250305	152400	29220173	1387	1387	1387	1387	0
286	20250305	152300	29220173	1387	1387	1387	1387	0
287	20250305	152200	29220173	1387	1387	1387	1387	0
288	20250305	152100	29220173	1387	1387	1387	1387	0
289	20250305	152000	29220173	1387	1387	1387	1387	0
290	20250305	151900	29220173	1387	1370	1387	1370	729
291	20250305	151800	28221273	1370	1370	1370	1370	93
292	20250305	151700	28093863	1370	1370	1370	1370	0
293	20250305	151600	28093863	1370	1364	1370	1364	1000
294	20250305	151500	26729189	1364	1364	1364	1364	0
295	20250305	151400	26729189	1364	1363	1364	1361	423
296	20250305	151300	26152792	1365	1365	1365	1365	0
297	20250305	151200	26152792	1365	1365	1365	1365	19
298	20250305	151100	26126857	1365	1365	1365	1365	80
299	20250305	151000	26017657	1365	1365	1365	1365	0
300	20250305	150900	26017657	1365	1365	1365	1365	0
301	20250305	150800	26017657	1365	1365	1365	1365	93
302	20250305	150700	25890712	1365	1365	1365	1365	0
303	20250305	150600	25890712	1365	1365	1365	1365	0
304	20250305	150500	25890712	1365	1365	1365	1365	0
305	20250305	150400	25890712	1365	1365	1365	1365	0
306	20250305	150300	25890712	1365	1365	1365	1365	0
307	20250305	150200	25890712	1365	1365	1365	1365	0
308	20250305	150100	25890712	1365	1365	1365	1365	0
309	20250305	150000	25890712	1365	1365	1365	1365	0
310	20250305	145900	25890712	1365	1365	1365	1365	0
311	20250305	145800	25890712	1365	1365	1365	1365	0
312	20250305	145700	25890712	1365	1366	1366	1365	327
313	20250305	145600	25444352	1366	1366	1366	1366	0
314	20250305	145500	25444352	1366	1366	1366	1366	0
315	20250305	145400	25444352	1366	1366	1366	1366	0
316	20250305	145300	25444352	1366	1366	1366	1366	0
317	20250305	145200	25444352	1366	1366	1366	1366	286
318	20250305	145100	25053676	1365	1365	1365	1365	2578
319	20250305	145000	21534706	1363	1363	1363	1363	0
320	20250305	144900	21534706	1363	1363	1363	1363	0
321	20250305	144800	21534706	1363	1363	1363	1363	0
322	20250305	144700	21534706	1363	1363	1363	1363	0
323	20250305	144600	21534706	1363	1363	1363	1363	0
324	20250305	144500	21534706	1363	1363	1363	1363	0
325	20250305	144400	21534706	1363	1363	1363	1363	0
326	20250305	144300	21534706	1363	1363	1363	1363	0
327	20250305	144200	21534706	1363	1363	1363	1363	0
328	20250305	144100	21534706	1363	1363	1363	1363	0
329	20250305	144000	21534706	1363	1363	1363	1363	0
330	20250305	143900	21534706	1363	1363	1363	1363	3
331	20250305	143800	21530617	1365	1365	1365	1365	0
332	20250305	143700	21530617	1365	1365	1365	1365	0
333	20250305	143600	21530617	1365	1365	1365	1365	0
334	20250305	143500	21530617	1365	1365	1365	1365	0
335	20250305	143400	21530617	1365	1365	1365	1365	0
336	20250305	143300	21530617	1365	1365	1365	1365	0
337	20250305	143200	21530617	1365	1365	1365	1365	0
338	20250305	143100	21530617	1365	1365	1365	1365	0
339	20250305	143000	21530617	1365	1365	1365	1365	1
340	20250305	142900	21529252	1363	1363	1363	1363	0
341	20250305	142800	21529252	1363	1363	1363	1363	0
342	20250305	142700	21529252	1363	1363	1363	1363	0
343	20250305	142600	21529252	1363	1363	1363	1363	0
344	20250305	142500	21529252	1363	1363	1363	1363	0
345	20250305	142400	21529252	1363	1363	1363	1363	2
346	20250305	142300	21526526	1365	1365	1365	1365	0
347	20250305	142200	21526526	1365	1365	1365	1365	0
348	20250305	142100	21526526	1365	1365	1365	1365	1
349	20250305	142000	21525161	1362	1362	1362	1362	0
350	20250305	141900	21525161	1362	1362	1362	1362	0
351	20250305	141800	21525161	1362	1362	1362	1362	0
352	20250305	141700	21525161	1362	1362	1362	1362	0
353	20250305	141600	21525161	1362	1362	1362	1362	0
354	20250305	141500	21525161	1362	1367	1367	1362	1230
355	20250305	141400	19849461	1370	1370	1370	1370	0
356	20250305	141300	19849461	1370	1370	1370	1370	200
357	20250305	141200	19575461	1370	1370	1370	1370	0
358	20250305	141100	19575461	1370	1370	1370	1370	0
359	20250305	141000	19575461	1370	1370	1370	1370	0
360	20250305	140900	19575461	1370	1370	1370	1370	0
361	20250305	140800	19575461	1370	1370	1370	1370	0
362	20250305	140700	19575461	1370	1370	1370	1370	0
363	20250305	140600	19575461	1370	1370	1370	1370	0
364	20250305	140500	19575461	1370	1370	1370	1370	0
365	20250305	140400	19575461	1370	1370	1370	1370	0
366	20250305	140300	19575461	1370	1370	1370	1370	0
367	20250305	140200	19575461	1370	1370	1370	1370	0
368	20250305	140100	19575461	1370	1370	1370	1370	0
369	20250305	140000	19575461	1370	1370	1370	1370	0
370	20250305	135900	19575461	1370	1373	1373	1369	302
371	20250305	135800	19161189	1374	1374	1374	1374	93
372	20250305	135700	19033407	1374	1374	1374	1374	70
373	20250305	135600	18937227	1372	1372	1372	1372	0
374	20250305	135500	18937227	1372	1372	1372	1372	0
375	20250305	135400	18937227	1372	1372	1372	1372	0
376	20250305	135300	18937227	1372	1372	1372	1372	0
377	20250305	135200	18937227	1372	1372	1372	1372	0
378	20250305	135100	18937227	1372	1372	1372	1372	0
379	20250305	135000	18937227	1372	1372	1372	1372	0
380	20250305	134900	18937227	1372	1372	1372	1372	0
381	20250305	134800	18937227	1372	1372	1372	1372	10
382	20250305	134700	18923507	1374	1374	1374	1374	0
383	20250305	134600	18923507	1374	1374	1374	1374	0
384	20250305	134500	18923507	1374	1374	1374	1374	0
385	20250305	134400	18923507	1374	1374	1374	1374	0
386	20250305	134300	18923507	1374	1374	1374	1374	0
387	20250305	134200	18923507	1374	1374	1374	1374	1
388	20250305	134100	18922133	1373	1373	1373	1373	1
389	20250305	134000	18920760	1371	1371	1371	1371	0
390	20250305	133900	18920760	1371	1371	1371	1371	0
391	20250305	133800	18920760	1371	1371	1371	1371	0
392	20250305	133700	18920760	1371	1371	1371	1371	0
393	20250305	133600	18920760	1371	1371	1371	1371	0
394	20250305	133500	18920760	1371	1371	1371	1371	0
395	20250305	133400	18920760	1371	1371	1371	1371	0
396	20250305	133300	18920760	1371	1371	1371	1371	0
397	20250305	133200	18920760	1371	1371	1371	1371	0
398	20250305	133100	18920760	1371	1371	1371	1371	0
399	20250305	133000	18920760	1371	1371	1371	1371	0
400	20250305	132900	18920760	1371	1371	1371	1371	5
401	20250305	132800	18913905	1374	1374	1374	1374	0
402	20250305	132700	18913905	1374	1374	1374	1374	0
403	20250305	132600	18913905	1374	1374	1374	1374	0
404	20250305	132500	18913905	1374	1374	1374	1374	0
405	20250305	132400	18913905	1374	1374	1374	1374	0
406	20250305	132300	18913905	1374	1374	1374	1374	0
407	20250305	132200	18913905	1374	1374	1374	1374	0
408	20250305	132100	18913905	1374	1374	1374	1374	0
409	20250305	132000	18913905	1374	1374	1374	1374	0
410	20250305	131900	18913905	1374	1374	1374	1374	0
411	20250305	131800	18913905	1374	1374	1374	1374	1
412	20250305	131700	18912531	1374	1374	1374	1374	511
413	20250305	131600	18210417	1383	1387	1387	1383	3020
414	20250305	131500	14033627	1388	1388	1388	1388	40
415	20250305	131400	13978107	1391	1391	1391	1391	0
416	20250305	131300	13978107	1391	1391	1391	1391	135
417	20250305	131200	13790322	1392	1392	1392	1392	0
418	20250305	131100	13790322	1392	1392	1392	1392	0
419	20250305	131000	13790322	1392	1392	1392	1392	5
420	20250305	130900	13783362	1388	1388	1388	1388	0
421	20250305	130800	13783362	1388	1392	1392	1388	94
422	20250305	130700	13652770	1392	1392	1392	1392	0
423	20250305	130600	13652770	1392	1392	1392	1392	0
424	20250305	130500	13652770	1392	1392	1392	1392	0
425	20250305	130400	13652770	1392	1392	1392	1392	0
426	20250305	130300	13652770	1392	1392	1392	1392	0
427	20250305	130200	13652770	1392	1392	1392	1392	0
428	20250305	130100	13652770	1392	1392	1392	1392	0
429	20250305	130000	13652770	1392	1384	1392	1384	349
430	20250305	125900	13169522	1371	1375	1375	1371	51
431	20250305	125800	13099401	1371	1371	1371	1371	0
432	20250305	125700	13099401	1371	1371	1371	1371	0
433	20250305	125600	13099401	1371	1367	1371	1367	389
434	20250305	125500	12567278	1367	1367	1367	1367	500
435	20250305	125400	11883778	1367	1367	1367	1367	0
436	20250305	125300	11883778	1367	1367	1367	1367	1
437	20250305	125200	11882411	1363	1363	1363	1363	900
438	20250305	125100	10655711	1363	1363	1363	1363	0
439	20250305	125000	10655711	1363	1363	1363	1363	0
440	20250305	124900	10655711	1363	1363	1363	1363	244
441	20250305	124800	10323139	1363	1363	1363	1363	0
442	20250305	124700	10323139	1363	1363	1363	1363	0
443	20250305	124600	10323139	1363	1363	1363	1363	0
444	20250305	124500	10323139	1363	1363	1363	1363	0
445	20250305	124400	10323139	1363	1363	1363	1363	0
446	20250305	124300	10323139	1363	1363	1363	1363	55
447	20250305	124200	10248174	1363	1363	1363	1363	0
448	20250305	124100	10248174	1363	1363	1363	1363	5
449	20250305	124000	10241359	1363	1363	1363	1363	0
450	20250305	123900	10241359	1363	1363	1363	1363	0
451	20250305	123800	10241359	1363	1363	1363	1363	189
452	20250305	123700	9983752	1363	1363	1363	1363	0
453	20250305	123600	9983752	1363	1363	1363	1363	0
454	20250305	123500	9983752	1363	1363	1363	1363	0
455	20250305	123400	9983752	1363	1363	1363	1363	0
456	20250305	123300	9983752	1363	1363	1363	1363	0
457	20250305	123200	9983752	1363	1363	1363	1363	0
458	20250305	123100	9983752	1363	1363	1363	1363	0
459	20250305	123000	9983752	1363	1363	1363	1363	0
460	20250305	122900	9983752	1363	1363	1363	1363	0
461	20250305	122800	9983752	1363	1363	1363	1363	0
462	20250305	122700	9983752	1363	1363	1363	1363	0
463	20250305	122600	9983752	1363	1363	1363	1363	0
464	20250305	122500	9983752	1363	1363	1363	1363	0
465	20250305	122400	9983752	1363	1363	1363	1363	0
466	20250305	122300	9983752	1363	1363	1363	1363	0
467	20250305	122200	9983752	1363	1363	1363	1363	0
468	20250305	122100	9983752	1363	1363	1363	1363	0
469	20250305	122000	9983752	1363	1363	1363	1363	0
470	20250305	121900	9983752	1363	1363	1363	1363	0
471	20250305	121800	9983752	1363	1363	1363	1363	110
472	20250305	121700	9833822	1363	1363	1363	1363	0
473	20250305	121600	9833822	1363	1363	1363	1363	0
474	20250305	121500	9833822	1363	1363	1363	1363	0
475	20250305	121400	9833822	1363	1363	1363	1363	0
476	20250305	121300	9833822	1363	1363	1363	1363	0
477	20250305	121200	9833822	1363	1363	1363	1363	0
478	20250305	121100	9833822	1363	1363	1363	1363	0
479	20250305	121000	9833822	1363	1363	1363	1363	0
480	20250305	120900	9833822	1363	1363	1363	1363	0
481	20250305	120800	9833822	1363	1363	1363	1363	1
482	20250305	120700	9832459	1363	1363	1363	1363	0
483	20250305	120600	9832459	1363	1363	1363	1363	0
484	20250305	120500	9832459	1363	1363	1363	1363	0
485	20250305	120400	9832459	1363	1363	1363	1363	0
486	20250305	120300	9832459	1363	1363	1363	1363	0
487	20250305	120200	9832459	1363	1363	1363	1363	0
488	20250305	120100	9832459	1363	1363	1363	1363	0
489	20250305	120000	9832459	1363	1363	1363	1363	0
490	20250305	115900	9832459	1363	1363	1363	1363	0
491	20250305	115800	9832459	1363	1363	1363	1363	0
492	20250305	115700	9832459	1363	1363	1363	1363	0
493	20250305	115600	9832459	1363	1363	1363	1363	0
494	20250305	115500	9832459	1363	1363	1363	1363	0
495	20250305	115400	9832459	1363	1363	1363	1363	0
496	20250305	115300	9832459	1363	1363	1363	1363	0
497	20250305	115200	9832459	1363	1363	1363	1363	0
498	20250305	115100	9832459	1363	1363	1363	1363	0
499	20250305	115000	9832459	1363	1363	1363	1363	0
500	20250305	114900	9832459	1363	1363	1363	1363	0
501	20250305	114800	9832459	1363	1363	1363	1363	0
502	20250305	114700	9832459	1363	1363	1363	1363	0
503	20250305	114600	9832459	1363	1363	1363	1363	0
504	20250305	114500	9832459	1363	1363	1363	1363	0
505	20250305	114400	9832459	1363	1363	1363	1363	0
506	20250305	114300	9832459	1363	1363	1363	1363	0
507	20250305	114200	9832459	1363	1363	1363	1363	0
508	20250305	114100	9832459	1363	1363	1363	1363	0
509	20250305	114000	9832459	1363	1363	1363	1363	0
510	20250305	113900	9832459	1363	1363	1363	1363	0
511	20250305	113800	9832459	1363	1363	1363	1363	0
512	20250305	113700	9832459	1363	1363	1363	1363	0
513	20250305	113600	9832459	1363	1363	1363	1363	0
514	20250305	113500	9832459	1363	1363	1363	1363	0
515	20250305	113400	9832459	1363	1363	1363	1363	0
516	20250305	113300	9832459	1363	1363	1363	1363	0
517	20250305	113200	9832459	1363	1363	1363	1363	0
518	20250305	113100	9832459	1363	1363	1363	1363	0
519	20250305	113000	9832459	1363	1363	1363	1363	0
520	20250305	112900	9832459	1363	1363	1363	1363	0
521	20250305	112800	9832459	1363	1363	1363	1363	0
522	20250305	112700	9832459	1363	1363	1363	1363	0
523	20250305	112600	9832459	1363	1363	1363	1363	0
524	20250305	112500	9832459	1363	1363	1363	1363	0
525	20250305	112400	9832459	1363	1363	1363	1363	0
526	20250305	112300	9832459	1363	1363	1363	1363	0
527	20250305	112200	9832459	1363	1363	1363	1363	0
528	20250305	112100	9832459	1363	1363	1363	1363	20
529	20250305	112000	9805199	1363	1363	1363	1363	0
530	20250305	111900	9805199	1363	1363	1363	1363	0
531	20250305	111800	9805199	1363	1363	1363	1363	0
532	20250305	111700	9805199	1363	1363	1363	1363	0
533	20250305	111600	9805199	1363	1363	1363	1363	100
534	20250305	111500	9668899	1363	1363	1363	1363	0
535	20250305	111400	9668899	1363	1363	1363	1363	0
536	20250305	111300	9668899	1363	1363	1363	1363	0
537	20250305	111200	9668899	1363	1363	1363	1363	0
538	20250305	111100	9668899	1363	1363	1363	1363	0
539	20250305	111000	9668899	1363	1363	1363	1363	0
540	20250305	110900	9668899	1363	1363	1363	1363	90
541	20250305	110800	9546229	1363	1363	1363	1363	0
542	20250305	110700	9546229	1363	1363	1363	1363	0
543	20250305	110600	9546229	1363	1363	1363	1363	0
544	20250305	110500	9546229	1363	1363	1363	1363	0
545	20250305	110400	9546229	1363	1363	1363	1363	80
546	20250305	110300	9437189	1363	1363	1363	1363	0
547	20250305	110200	9437189	1363	1363	1363	1363	50
548	20250305	110100	9369039	1363	1362	1363	1362	80
549	20250305	110000	9260049	1361	1361	1361	1361	7
550	20250305	105900	9250522	1362	1362	1362	1362	0
551	20250305	105800	9250522	1362	1362	1362	1362	0
552	20250305	105700	9250522	1362	1362	1362	1362	0
553	20250305	105600	9250522	1362	1362	1362	1362	11
554	20250305	105500	9235540	1361	1361	1361	1361	0
555	20250305	105400	9235540	1361	1361	1361	1361	0
556	20250305	105300	9235540	1361	1361	1361	1361	0
557	20250305	105200	9235540	1361	1361	1361	1361	0
558	20250305	105100	9235540	1361	1361	1361	1361	31
559	20250305	105000	9193349	1362	1362	1362	1362	0
560	20250305	104900	9193349	1362	1362	1362	1362	0
561	20250305	104800	9193349	1362	1362	1362	1362	0
562	20250305	104700	9193349	1362	1362	1362	1362	0
563	20250305	104600	9193349	1362	1362	1362	1362	0
564	20250305	104500	9193349	1362	1362	1362	1362	0
565	20250305	104400	9193349	1362	1362	1362	1362	0
566	20250305	104300	9193349	1362	1362	1362	1362	0
567	20250305	104200	9193349	1362	1362	1362	1362	0
568	20250305	104100	9193349	1362	1362	1362	1362	0
569	20250305	104000	9193349	1362	1362	1362	1362	0
570	20250305	103900	9193349	1362	1362	1362	1362	0
571	20250305	103800	9193349	1362	1362	1362	1362	0
572	20250305	103700	9193349	1362	1362	1362	1362	50
573	20250305	103600	9125249	1360	1360	1360	1360	0
574	20250305	103500	9125249	1360	1360	1360	1360	0
575	20250305	103400	9125249	1360	1360	1360	1360	100
576	20250305	103300	8989249	1360	1360	1360	1360	0
577	20250305	103200	8989249	1360	1360	1360	1360	1
578	20250305	103100	8987889	1360	1360	1360	1360	0
579	20250305	103000	8987889	1360	1360	1360	1360	0
580	20250305	102900	8987889	1360	1360	1360	1360	0
581	20250305	102800	8987889	1360	1360	1360	1360	0
582	20250305	102700	8987889	1360	1360	1360	1360	10
583	20250305	102600	8974289	1360	1361	1361	1360	120
584	20250305	102500	8811019	1363	1363	1363	1363	0
585	20250305	102400	8811019	1363	1363	1363	1363	0
586	20250305	102300	8811019	1363	1363	1363	1363	0
587	20250305	102200	8811019	1363	1363	1363	1363	0
588	20250305	102100	8811019	1363	1363	1363	1363	0
589	20250305	102000	8811019	1363	1363	1363	1363	0
590	20250305	101900	8811019	1363	1363	1363	1363	0
591	20250305	101800	8811019	1363	1363	1363	1363	7
592	20250305	101700	8801478	1363	1363	1363	1363	0
593	20250305	101600	8801478	1363	1363	1363	1363	0
594	20250305	101500	8801478	1363	1363	1363	1363	0
595	20250305	101400	8801478	1363	1363	1363	1363	0
596	20250305	101300	8801478	1363	1363	1363	1363	2
597	20250305	101200	8798752	1362	1362	1362	1362	0
598	20250305	101100	8798752	1362	1362	1362	1362	0
599	20250305	101000	8798752	1362	1362	1362	1362	0
600	20250305	100900	8798752	1362	1362	1362	1362	0
601	20250305	100800	8798752	1362	1362	1362	1362	0
602	20250305	100700	8798752	1362	1363	1363	1362	1500
603	20250305	100600	6755751	1370	1370	1370	1370	0
604	20250305	100500	6755751	1370	1370	1370	1370	0
605	20250305	100400	6755751	1370	1370	1370	1370	5
606	20250305	100300	6748901	1370	1370	1370	1370	0
607	20250305	100200	6748901	1370	1370	1370	1370	0
608	20250305	100100	6748901	1370	1370	1370	1370	0
609	20250305	100000	6748901	1370	1370	1370	1370	0
610	20250305	095900	6748901	1370	1370	1370	1370	0
611	20250305	095800	6748901	1370	1370	1370	1370	0
612	20250305	095700	6748901	1370	1370	1370	1370	0
613	20250305	095600	6748901	1370	1370	1370	1370	0
614	20250305	095500	6748901	1370	1370	1370	1370	0
615	20250305	095400	6748901	1370	1370	1370	1370	0
616	20250305	095300	6748901	1370	1370	1370	1370	0
617	20250305	095200	6748901	1370	1370	1370	1370	0
618	20250305	095100	6748901	1370	1370	1370	1370	0
619	20250305	095000	6748901	1370	1370	1370	1370	0
620	20250305	094900	6748901	1370	1370	1370	1370	0
621	20250305	094800	6748901	1370	1370	1370	1370	0
622	20250305	094700	6748901	1370	1370	1370	1370	0
623	20250305	094600	6748901	1370	1370	1370	1370	0
624	20250305	094500	6748901	1370	1370	1370	1370	0
625	20250305	094400	6748901	1370	1370	1370	1370	0
626	20250305	094300	6748901	1370	1370	1370	1370	0
627	20250305	094200	6748901	1370	1370	1370	1370	0
628	20250305	094100	6748901	1370	1370	1370	1370	0
629	20250305	094000	6748901	1370	1376	1378	1370	73
630	20250305	093900	6648461	1376	1368	1384	1352	2240
631	20250305	093800	3577270	1368	1392	1392	1368	4
632	20250305	093700	3571774	1368	1381	1381	1368	22
633	20250305	093600	3541528	1392	1392	1392	1392	2
634	20250305	093500	3538744	1392	1392	1392	1392	0
635	20250305	093400	3538744	1392	1392	1392	1392	12
636	20250305	093300	3522040	1392	1392	1392	1392	30
637	20250305	093200	3480280	1394	1394	1394	1394	0
638	20250305	093100	3480280	1394	1394	1394	1394	0
639	20250305	093000	3480280	1394	1394	1394	1394	0
640	20250305	092900	3480280	1394	1394	1394	1394	0
641	20250305	092800	3480280	1394	1394	1394	1394	0
642	20250305	092700	3480280	1394	1394	1394	1394	0
643	20250305	092600	3480280	1394	1394	1394	1394	1
644	20250305	092500	3478886	1366	1366	1366	1366	0
645	20250305	092400	3478886	1366	1366	1366	1366	0
646	20250305	092300	3478886	1366	1366	1366	1366	120
647	20250305	092200	3314966	1398	1398	1398	1398	0
648	20250305	092100	3314966	1398	1380	1398	1380	900
649	20250305	092000	2060590	1398	1398	1398	1398	0
650	20250305	091900	2060590	1398	1397	1398	1397	285
651	20250305	091800	1662218	1398	1398	1398	1398	0
652	20250305	091700	1662218	1398	1398	1398	1398	0
653	20250305	091600	1662218	1398	1398	1398	1398	1
654	20250305	091500	1660820	1362	1362	1362	1362	0
655	20250305	091400	1660820	1362	1362	1362	1362	66
656	20250305	091300	1570928	1362	1362	1362	1362	0
657	20250305	091200	1570928	1362	1361	1362	1361	164
658	20250305	091100	1347716	1361	1361	1361	1361	218
659	20250305	091000	1051018	1361	1361	1361	1361	0
660	20250305	090900	1051018	1361	1361	1361	1361	0
661	20250305	090800	1051018	1361	1354	1361	1354	100
662	20250305	090700	915289	1354	1354	1354	1354	674
663	20250305	090600	2693	1347	1347	1347	1347	0
664	20250305	090500	2693	1347	1347	1347	1347	1
665	20250305	090400	1346	1346	1346	1346	1346	0
666	20250305	090300	1346	1346	1346	1346	1346	0
667	20250305	090200	1346	1346	1346	1346	1346	0
668	20250305	090100	1346	1346	1346	1346	1346	0
669	20250305	090000	1346	1346	1346	1346	1346	1