KissMeData/229000/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	205400	52483044	1802	1802	1802	1802	445
3	20250306	205300	52483044	1802	1802	1802	1802	0
4	20250306	205200	52483044	1802	1802	1802	1802	0
5	20250306	205100	52483044	1802	1802	1802	1802	0
6	20250306	205000	52483044	1802	1802	1802	1802	0
7	20250306	204900	52483044	1802	1802	1802	1802	0
8	20250306	204800	52483044	1802	1802	1802	1802	0
9	20250306	204700	52483044	1802	1802	1802	1802	0
10	20250306	204600	52483044	1802	1802	1802	1802	0
11	20250306	204500	52483044	1802	1802	1802	1802	0
12	20250306	204400	52483044	1802	1802	1802	1802	0
13	20250306	204300	52483044	1802	1802	1802	1802	0
14	20250306	204200	52483044	1802	1802	1802	1802	0
15	20250306	204100	52483044	1802	1802	1802	1802	0
16	20250306	204000	52483044	1802	1802	1802	1802	0
17	20250306	203900	52483044	1802	1802	1802	1802	0
18	20250306	203800	52483044	1802	1802	1802	1802	0
19	20250306	203700	52483044	1802	1802	1802	1802	0
20	20250306	203600	52483044	1802	1802	1802	1802	0
21	20250306	203500	52483044	1802	1802	1802	1802	0
22	20250306	203400	52483044	1802	1802	1802	1802	0
23	20250306	203300	52483044	1802	1802	1802	1802	0
24	20250306	203200	52483044	1802	1802	1802	1802	0
25	20250306	203100	52483044	1802	1802	1802	1802	0
26	20250306	203000	52483044	1802	1802	1802	1802	0
27	20250306	202900	52483044	1802	1802	1802	1802	0
28	20250306	202800	52483044	1802	1802	1802	1802	0
29	20250306	202700	52483044	1802	1802	1802	1802	0
30	20250306	202600	52483044	1802	1802	1802	1802	0
31	20250306	202500	52483044	1802	1802	1802	1802	0
32	20250306	202400	52483044	1802	1802	1802	1802	445
33	20250306	202300	52483044	1802	1802	1802	1802	0
34	20250306	202200	52483044	1802	1802	1802	1802	0
35	20250306	202100	52483044	1802	1802	1802	1802	0
36	20250306	202000	52483044	1802	1802	1802	1802	0
37	20250306	201900	52483044	1802	1802	1802	1802	0
38	20250306	201800	52483044	1802	1802	1802	1802	0
39	20250306	201700	52483044	1802	1802	1802	1802	0
40	20250306	201600	52483044	1802	1802	1802	1802	0
41	20250306	201500	52483044	1802	1802	1802	1802	0
42	20250306	201400	52483044	1802	1802	1802	1802	0
43	20250306	201300	52483044	1802	1802	1802	1802	0
44	20250306	201200	52483044	1802	1802	1802	1802	0
45	20250306	201100	52483044	1802	1802	1802	1802	0
46	20250306	201000	52483044	1802	1802	1802	1802	0
47	20250306	200900	52483044	1802	1802	1802	1802	0
48	20250306	200800	52483044	1802	1802	1802	1802	0
49	20250306	200700	52483044	1802	1802	1802	1802	0
50	20250306	200600	52483044	1802	1802	1802	1802	0
51	20250306	200500	52483044	1802	1802	1802	1802	0
52	20250306	200400	52483044	1802	1802	1802	1802	0
53	20250306	200300	52483044	1802	1802	1802	1802	0
54	20250306	200200	52483044	1802	1802	1802	1802	0
55	20250306	200100	52483044	1802	1802	1802	1802	0
56	20250306	200000	52483044	1802	1802	1802	1802	0
57	20250306	195900	52483044	1802	1802	1802	1802	0
58	20250306	195800	52483044	1802	1802	1802	1802	0
59	20250306	195700	52483044	1802	1802	1802	1802	0
60	20250306	195600	52483044	1802	1802	1802	1802	0
61	20250306	195500	52483044	1802	1802	1802	1802	0
62	20250306	195400	52483044	1802	1802	1802	1802	445
63	20250306	195300	52483044	1802	1802	1802	1802	0
64	20250306	195200	52483044	1802	1802	1802	1802	0
65	20250306	195100	52483044	1802	1802	1802	1802	0
66	20250306	195000	52483044	1802	1802	1802	1802	0
67	20250306	194900	52483044	1802	1802	1802	1802	0
68	20250306	194800	52483044	1802	1802	1802	1802	0
69	20250306	194700	52483044	1802	1802	1802	1802	0
70	20250306	194600	52483044	1802	1802	1802	1802	0
71	20250306	194500	52483044	1802	1802	1802	1802	0
72	20250306	194400	52483044	1802	1802	1802	1802	0
73	20250306	194300	52483044	1802	1802	1802	1802	0
74	20250306	194200	52483044	1802	1802	1802	1802	0
75	20250306	194100	52483044	1802	1802	1802	1802	0
76	20250306	194000	52483044	1802	1802	1802	1802	0
77	20250306	193900	52483044	1802	1802	1802	1802	0
78	20250306	193800	52483044	1802	1802	1802	1802	0
79	20250306	193700	52483044	1802	1802	1802	1802	0
80	20250306	193600	52483044	1802	1802	1802	1802	0
81	20250306	193500	52483044	1802	1802	1802	1802	0
82	20250306	193400	52483044	1802	1802	1802	1802	0
83	20250306	193300	52483044	1802	1802	1802	1802	0
84	20250306	193200	52483044	1802	1802	1802	1802	0
85	20250306	193100	52483044	1802	1802	1802	1802	0
86	20250306	193000	52483044	1802	1802	1802	1802	0
87	20250306	192900	52483044	1802	1802	1802	1802	0
88	20250306	192800	52483044	1802	1802	1802	1802	0
89	20250306	192700	52483044	1802	1802	1802	1802	0
90	20250306	192600	52483044	1802	1802	1802	1802	0
91	20250306	192500	52483044	1802	1802	1802	1802	0
92	20250306	192400	52483044	1802	1802	1802	1802	445
93	20250306	192300	52483044	1802	1802	1802	1802	0
94	20250306	192200	52483044	1802	1802	1802	1802	0
95	20250306	192100	52483044	1802	1802	1802	1802	0
96	20250306	192000	52483044	1802	1802	1802	1802	0
97	20250306	191900	52483044	1802	1802	1802	1802	0
98	20250306	191800	52483044	1802	1802	1802	1802	0
99	20250306	191700	52483044	1802	1802	1802	1802	0
100	20250306	191600	52483044	1802	1802	1802	1802	0
101	20250306	191500	52483044	1802	1802	1802	1802	0
102	20250306	191400	52483044	1802	1802	1802	1802	0
103	20250306	191300	52483044	1802	1802	1802	1802	0
104	20250306	191200	52483044	1802	1802	1802	1802	0
105	20250306	191100	52483044	1802	1802	1802	1802	0
106	20250306	191000	52483044	1802	1802	1802	1802	0
107	20250306	190900	52483044	1802	1802	1802	1802	0
108	20250306	190800	52483044	1802	1802	1802	1802	0
109	20250306	190700	52483044	1802	1802	1802	1802	0
110	20250306	190600	52483044	1802	1802	1802	1802	0
111	20250306	190500	52483044	1802	1802	1802	1802	0
112	20250306	190400	52483044	1802	1802	1802	1802	0
113	20250306	190300	52483044	1802	1802	1802	1802	0
114	20250306	190200	52483044	1802	1802	1802	1802	0
115	20250306	190100	52483044	1802	1802	1802	1802	0
116	20250306	190000	52483044	1802	1802	1802	1802	0
117	20250306	185900	52483044	1802	1802	1802	1802	0
118	20250306	185800	52483044	1802	1802	1802	1802	0
119	20250306	185700	52483044	1802	1802	1802	1802	0
120	20250306	185600	52483044	1802	1802	1802	1802	0
121	20250306	185500	52483044	1802	1802	1802	1802	0
122	20250306	185400	52483044	1802	1802	1802	1802	445
123	20250306	185300	52483044	1802	1802	1802	1802	0
124	20250306	185200	52483044	1802	1802	1802	1802	0
125	20250306	185100	52483044	1802	1802	1802	1802	0
126	20250306	185000	52483044	1802	1802	1802	1802	0
127	20250306	184900	52483044	1802	1802	1802	1802	0
128	20250306	184800	52483044	1802	1802	1802	1802	0
129	20250306	184700	52483044	1802	1802	1802	1802	0
130	20250306	184600	52483044	1802	1802	1802	1802	0
131	20250306	184500	52483044	1802	1802	1802	1802	0
132	20250306	184400	52483044	1802	1802	1802	1802	0
133	20250306	184300	52483044	1802	1802	1802	1802	0
134	20250306	184200	52483044	1802	1802	1802	1802	0
135	20250306	184100	52483044	1802	1802	1802	1802	0
136	20250306	184000	52483044	1802	1802	1802	1802	0
137	20250306	183900	52483044	1802	1802	1802	1802	0
138	20250306	183800	52483044	1802	1802	1802	1802	0
139	20250306	183700	52483044	1802	1802	1802	1802	0
140	20250306	183600	52483044	1802	1802	1802	1802	0
141	20250306	183500	52483044	1802	1802	1802	1802	0
142	20250306	183400	52483044	1802	1802	1802	1802	0
143	20250306	183300	52483044	1802	1802	1802	1802	0
144	20250306	183200	52483044	1802	1802	1802	1802	0
145	20250306	183100	52483044	1802	1802	1802	1802	0
146	20250306	183000	52483044	1802	1802	1802	1802	0
147	20250306	182900	52483044	1802	1802	1802	1802	0
148	20250306	182800	52483044	1802	1802	1802	1802	0
149	20250306	182700	52483044	1802	1802	1802	1802	0
150	20250306	182600	52483044	1802	1802	1802	1802	0
151	20250306	182500	52483044	1802	1802	1802	1802	0
152	20250306	182400	52483044	1802	1802	1802	1802	445
153	20250306	182300	52483044	1802	1802	1802	1802	0
154	20250306	182200	52483044	1802	1802	1802	1802	0
155	20250306	182100	52483044	1802	1802	1802	1802	0
156	20250306	182000	52483044	1802	1802	1802	1802	0
157	20250306	181900	52483044	1802	1802	1802	1802	0
158	20250306	181800	52483044	1802	1802	1802	1802	0
159	20250306	181700	52483044	1802	1802	1802	1802	0
160	20250306	181600	52483044	1802	1802	1802	1802	0
161	20250306	181500	52483044	1802	1802	1802	1802	0
162	20250306	181400	52483044	1802	1802	1802	1802	0
163	20250306	181300	52483044	1802	1802	1802	1802	0
164	20250306	181200	52483044	1802	1802	1802	1802	0
165	20250306	181100	52483044	1802	1802	1802	1802	0
166	20250306	181000	52483044	1802	1802	1802	1802	0
167	20250306	180900	52483044	1802	1802	1802	1802	0
168	20250306	180800	52483044	1802	1802	1802	1802	0
169	20250306	180700	52483044	1802	1802	1802	1802	0
170	20250306	180600	52483044	1802	1802	1802	1802	0
171	20250306	180500	52483044	1802	1802	1802	1802	0
172	20250306	180400	52483044	1802	1802	1802	1802	0
173	20250306	180300	52483044	1802	1802	1802	1802	0
174	20250306	180200	52483044	1802	1802	1802	1802	0
175	20250306	180100	52483044	1802	1802	1802	1802	0
176	20250306	180000	52483044	1802	1802	1802	1802	0
177	20250306	175900	52483044	1802	1802	1802	1802	0
178	20250306	175800	52483044	1802	1802	1802	1802	0
179	20250306	175700	52483044	1802	1802	1802	1802	0
180	20250306	175600	52483044	1802	1802	1802	1802	0
181	20250306	175500	52483044	1802	1802	1802	1802	0
182	20250306	175400	52483044	1802	1802	1802	1802	445
183	20250306	175300	52483044	1802	1802	1802	1802	0
184	20250306	175200	52483044	1802	1802	1802	1802	0
185	20250306	175100	52483044	1802	1802	1802	1802	0
186	20250306	175000	52483044	1802	1802	1802	1802	0
187	20250306	174900	52483044	1802	1802	1802	1802	0
188	20250306	174800	52483044	1802	1802	1802	1802	0
189	20250306	174700	52483044	1802	1802	1802	1802	0
190	20250306	174600	52483044	1802	1802	1802	1802	0
191	20250306	174500	52483044	1802	1802	1802	1802	0
192	20250306	174400	52483044	1802	1802	1802	1802	0
193	20250306	174300	52483044	1802	1802	1802	1802	0
194	20250306	174200	52483044	1802	1802	1802	1802	0
195	20250306	174100	52483044	1802	1802	1802	1802	0
196	20250306	174000	52483044	1802	1802	1802	1802	0
197	20250306	173900	52483044	1802	1802	1802	1802	0
198	20250306	173800	52483044	1802	1802	1802	1802	0
199	20250306	173700	52483044	1802	1802	1802	1802	0
200	20250306	173600	52483044	1802	1802	1802	1802	0
201	20250306	173500	52483044	1802	1802	1802	1802	0
202	20250306	173400	52483044	1802	1802	1802	1802	0
203	20250306	173300	52483044	1802	1802	1802	1802	0
204	20250306	173200	52483044	1802	1802	1802	1802	0
205	20250306	173100	52483044	1802	1802	1802	1802	0
206	20250306	173000	52483044	1802	1802	1802	1802	0
207	20250306	172900	52483044	1802	1802	1802	1802	0
208	20250306	172800	52483044	1802	1802	1802	1802	0
209	20250306	172700	52483044	1802	1802	1802	1802	0
210	20250306	172600	52483044	1802	1802	1802	1802	0
211	20250306	172500	52483044	1802	1802	1802	1802	0
212	20250306	172400	52483044	1802	1802	1802	1802	445
213	20250306	172300	52483044	1802	1802	1802	1802	0
214	20250306	172200	52483044	1802	1802	1802	1802	0
215	20250306	172100	52483044	1802	1802	1802	1802	0
216	20250306	172000	52483044	1802	1802	1802	1802	0
217	20250306	171900	52483044	1802	1802	1802	1802	0
218	20250306	171800	52483044	1802	1802	1802	1802	0
219	20250306	171700	52483044	1802	1802	1802	1802	0
220	20250306	171600	52483044	1802	1802	1802	1802	0
221	20250306	171500	52483044	1802	1802	1802	1802	0
222	20250306	171400	52483044	1802	1802	1802	1802	0
223	20250306	171300	52483044	1802	1802	1802	1802	0
224	20250306	171200	52483044	1802	1802	1802	1802	0
225	20250306	171100	52483044	1802	1802	1802	1802	0
226	20250306	171000	52483044	1802	1802	1802	1802	0
227	20250306	170900	52483044	1802	1802	1802	1802	0
228	20250306	170800	52483044	1802	1802	1802	1802	0
229	20250306	170700	52483044	1802	1802	1802	1802	0
230	20250306	170600	52483044	1802	1802	1802	1802	0
231	20250306	170500	52483044	1802	1802	1802	1802	0
232	20250306	170400	52483044	1802	1802	1802	1802	0
233	20250306	170300	52483044	1802	1802	1802	1802	0
234	20250306	170200	52483044	1802	1802	1802	1802	0
235	20250306	170100	52483044	1802	1802	1802	1802	0
236	20250306	170000	52483044	1802	1802	1802	1802	0
237	20250306	165900	52483044	1802	1802	1802	1802	0
238	20250306	165800	52483044	1802	1802	1802	1802	0
239	20250306	165700	52483044	1802	1802	1802	1802	0
240	20250306	165600	52483044	1802	1802	1802	1802	0
241	20250306	165500	52483044	1802	1802	1802	1802	0
242	20250306	165400	52483044	1802	1802	1802	1802	445
243	20250306	165300	52483044	1802	1802	1802	1802	0
244	20250306	165200	52483044	1802	1802	1802	1802	0
245	20250306	165100	52483044	1802	1802	1802	1802	0
246	20250306	165000	52483044	1802	1802	1802	1802	0
247	20250306	164900	52483044	1802	1802	1802	1802	0
248	20250306	164800	52483044	1802	1802	1802	1802	0
249	20250306	164700	52483044	1802	1802	1802	1802	0
250	20250306	164600	52483044	1802	1802	1802	1802	0
251	20250306	164500	52483044	1802	1802	1802	1802	0
252	20250306	164400	52483044	1802	1802	1802	1802	0
253	20250306	164300	52483044	1802	1802	1802	1802	0
254	20250306	164200	52483044	1802	1802	1802	1802	0
255	20250306	164100	52483044	1802	1802	1802	1802	0
256	20250306	164000	52483044	1802	1802	1802	1802	0
257	20250306	163900	52483044	1802	1802	1802	1802	0
258	20250306	163800	52483044	1802	1802	1802	1802	0
259	20250306	163700	52483044	1802	1802	1802	1802	0
260	20250306	163600	52483044	1802	1802	1802	1802	0
261	20250306	163500	52483044	1802	1802	1802	1802	0
262	20250306	163400	52483044	1802	1802	1802	1802	0
263	20250306	163300	52483044	1802	1802	1802	1802	0
264	20250306	163200	52483044	1802	1802	1802	1802	0
265	20250306	163100	52483044	1802	1802	1802	1802	0
266	20250306	163000	52483044	1802	1802	1802	1802	0
267	20250306	162900	52483044	1802	1802	1802	1802	0
268	20250306	162800	52483044	1802	1802	1802	1802	0
269	20250306	162700	52483044	1802	1802	1802	1802	0
270	20250306	162600	52483044	1802	1802	1802	1802	0
271	20250306	162500	52483044	1802	1802	1802	1802	0
272	20250306	162400	52483044	1802	1802	1802	1802	445
273	20250306	162300	52483044	1802	1802	1802	1802	0
274	20250306	162200	52483044	1802	1802	1802	1802	0
275	20250306	162100	52483044	1802	1802	1802	1802	0
276	20250306	162000	52483044	1802	1802	1802	1802	0
277	20250306	161900	52483044	1802	1802	1802	1802	0
278	20250306	161800	52483044	1802	1802	1802	1802	0
279	20250306	161700	52483044	1802	1802	1802	1802	0
280	20250306	161600	52483044	1802	1802	1802	1802	0
281	20250306	161500	52483044	1802	1802	1802	1802	0
282	20250306	161400	52483044	1802	1802	1802	1802	0
283	20250306	161300	52483044	1802	1802	1802	1802	0
284	20250306	161200	52483044	1802	1802	1802	1802	0
285	20250306	161100	52483044	1802	1802	1802	1802	0
286	20250306	161000	52483044	1802	1802	1802	1802	0
287	20250306	160900	52483044	1802	1802	1802	1802	0
288	20250306	160800	52483044	1802	1802	1802	1802	0
289	20250306	160700	52483044	1802	1802	1802	1802	0
290	20250306	160600	52483044	1802	1802	1802	1802	0
291	20250306	160500	52483044	1802	1802	1802	1802	0
292	20250306	160400	52483044	1802	1802	1802	1802	0
293	20250306	160300	52483044	1802	1802	1802	1802	0
294	20250306	160200	52483044	1802	1802	1802	1802	0
295	20250306	160100	52483044	1802	1802	1802	1802	0
296	20250306	160000	52483044	1802	1802	1802	1802	0
297	20250306	155900	52483044	1802	1802	1802	1802	0
298	20250306	155800	52483044	1802	1802	1802	1802	0
299	20250306	155700	52483044	1802	1802	1802	1802	0
300	20250306	155600	52483044	1802	1802	1802	1802	0
301	20250306	155500	52483044	1802	1802	1802	1802	0
302	20250306	155400	52483044	1802	1802	1802	1802	445
303	20250306	155300	52483044	1802	1802	1802	1802	0
304	20250306	155200	52483044	1802	1802	1802	1802	0
305	20250306	155100	52483044	1802	1802	1802	1802	0
306	20250306	155000	52483044	1802	1802	1802	1802	0
307	20250306	154900	52483044	1802	1802	1802	1802	0
308	20250306	154800	52483044	1802	1802	1802	1802	0
309	20250306	154700	52483044	1802	1802	1802	1802	0
310	20250306	154600	52483044	1802	1802	1802	1802	0
311	20250306	154500	52483044	1802	1802	1802	1802	0
312	20250306	154400	52483044	1802	1802	1802	1802	0
313	20250306	154300	52483044	1802	1802	1802	1802	0
314	20250306	154200	52483044	1802	1802	1802	1802	0
315	20250306	154100	52483044	1802	1802	1802	1802	0
316	20250306	154000	52483044	1802	1802	1802	1802	0
317	20250306	153900	52483044	1802	1802	1802	1802	0
318	20250306	153800	52483044	1802	1802	1802	1802	0
319	20250306	153700	52483044	1802	1802	1802	1802	0
320	20250306	153600	52483044	1802	1802	1802	1802	0
321	20250306	153500	52483044	1802	1802	1802	1802	0
322	20250306	153400	52483044	1802	1802	1802	1802	0
323	20250306	153300	52483044	1802	1802	1802	1802	0
324	20250306	153200	52483044	1802	1802	1802	1802	0
325	20250306	153100	52483044	1802	1802	1802	1802	0
326	20250306	153000	52483044	1802	1802	1802	1802	445
327	20250306	152900	51681154	1810	1810	1810	1810	0
328	20250306	152800	51681154	1810	1810	1810	1810	0
329	20250306	152700	51681154	1810	1810	1810	1810	0
330	20250306	152600	51681154	1810	1810	1810	1810	0
331	20250306	152500	51681154	1810	1810	1810	1810	0
332	20250306	152400	51681154	1810	1810	1810	1810	0
333	20250306	152300	51681154	1810	1810	1810	1810	0
334	20250306	152200	51681154	1810	1810	1810	1810	0
335	20250306	152100	51681154	1810	1810	1810	1810	0
336	20250306	152000	51681154	1810	1810	1810	1810	0
337	20250306	151900	51681154	1810	1810	1810	1810	58
338	20250306	151800	51576174	1800	1800	1800	1800	0
339	20250306	151700	51576174	1800	1800	1800	1800	1
340	20250306	151600	51574374	1810	1810	1810	1810	0
341	20250306	151500	51574374	1810	1810	1810	1810	2
342	20250306	151400	51570754	1800	1810	1810	1800	501
343	20250306	151300	50668944	1800	1800	1800	1800	0
344	20250306	151200	50668944	1800	1800	1800	1800	0
345	20250306	151100	50668944	1800	1800	1800	1800	0
346	20250306	151000	50668944	1800	1800	1800	1800	0
347	20250306	150900	50668944	1800	1800	1800	1800	0
348	20250306	150800	50668944	1800	1800	1800	1800	0
349	20250306	150700	50668944	1800	1800	1800	1800	0
350	20250306	150600	50668944	1800	1800	1800	1800	0
351	20250306	150500	50668944	1800	1800	1800	1800	0
352	20250306	150400	50668944	1800	1800	1800	1800	0
353	20250306	150300	50668944	1800	1800	1800	1800	1000
354	20250306	150200	48868944	1800	1800	1800	1800	0
355	20250306	150100	48868944	1800	1800	1800	1800	0
356	20250306	150000	48868944	1800	1800	1800	1800	0
357	20250306	145900	48868944	1800	1800	1800	1800	0
358	20250306	145800	48868944	1800	1800	1800	1800	470
359	20250306	145700	48022944	1801	1801	1801	1801	484
360	20250306	145600	47151260	1810	1810	1810	1810	0
361	20250306	145500	47151260	1810	1810	1810	1810	0
362	20250306	145400	47151260	1810	1810	1810	1810	0
363	20250306	145300	47151260	1810	1810	1810	1810	0
364	20250306	145200	47151260	1810	1810	1810	1810	0
365	20250306	145100	47151260	1810	1810	1810	1810	0
366	20250306	145000	47151260	1810	1810	1810	1810	0
367	20250306	144900	47151260	1810	1810	1810	1810	0
368	20250306	144800	47151260	1810	1810	1810	1810	0
369	20250306	144700	47151260	1810	1810	1810	1810	0
370	20250306	144600	47151260	1810	1810	1810	1810	1
371	20250306	144500	47149450	1801	1801	1801	1801	0
372	20250306	144400	47149450	1801	1801	1801	1801	1
373	20250306	144300	47147649	1810	1810	1810	1810	0
374	20250306	144200	47147649	1810	1806	1810	1806	128
375	20250306	144100	46916049	1810	1810	1810	1810	0
376	20250306	144000	46916049	1810	1810	1810	1810	0
377	20250306	143900	46916049	1810	1810	1810	1810	0
378	20250306	143800	46916049	1810	1810	1810	1810	0
379	20250306	143700	46916049	1810	1810	1810	1810	0
380	20250306	143600	46916049	1810	1810	1810	1810	0
381	20250306	143500	46916049	1810	1810	1810	1810	0
382	20250306	143400	46916049	1810	1810	1810	1810	0
383	20250306	143300	46916049	1810	1810	1810	1810	0
384	20250306	143200	46916049	1810	1810	1810	1810	0
385	20250306	143100	46916049	1810	1810	1810	1810	0
386	20250306	143000	46916049	1810	1810	1810	1810	0
387	20250306	142900	46916049	1810	1810	1810	1810	0
388	20250306	142800	46916049	1810	1810	1810	1810	0
389	20250306	142700	46916049	1810	1799	1810	1799	401
390	20250306	142600	46194639	1800	1800	1800	1800	0
391	20250306	142500	46194639	1800	1800	1800	1800	0
392	20250306	142400	46194639	1800	1800	1800	1800	0
393	20250306	142300	46194639	1800	1800	1800	1800	0
394	20250306	142200	46194639	1800	1800	1800	1800	0
395	20250306	142100	46194639	1800	1800	1800	1800	0
396	20250306	142000	46194639	1800	1800	1800	1800	0
397	20250306	141900	46194639	1800	1800	1800	1800	0
398	20250306	141800	46194639	1800	1800	1800	1800	0
399	20250306	141700	46194639	1800	1800	1800	1800	0
400	20250306	141600	46194639	1800	1800	1800	1800	0
401	20250306	141500	46194639	1800	1800	1800	1800	0
402	20250306	141400	46194639	1800	1800	1800	1800	0
403	20250306	141300	46194639	1800	1800	1800	1800	0
404	20250306	141200	46194639	1800	1800	1800	1800	0
405	20250306	141100	46194639	1800	1800	1800	1800	0
406	20250306	141000	46194639	1800	1800	1800	1800	0
407	20250306	140900	46194639	1800	1800	1800	1800	0
408	20250306	140800	46194639	1800	1800	1800	1800	0
409	20250306	140700	46194639	1800	1800	1800	1800	0
410	20250306	140600	46194639	1800	1800	1800	1800	0
411	20250306	140500	46194639	1800	1800	1800	1800	0
412	20250306	140400	46194639	1800	1800	1800	1800	0
413	20250306	140300	46194639	1800	1800	1800	1800	0
414	20250306	140200	46194639	1800	1800	1800	1800	0
415	20250306	140100	46194639	1800	1800	1800	1800	0
416	20250306	140000	46194639	1800	1800	1800	1800	0
417	20250306	135900	46194639	1800	1800	1800	1800	0
418	20250306	135800	46194639	1800	1800	1800	1800	0
419	20250306	135700	46194639	1800	1800	1800	1800	0
420	20250306	135600	46194639	1800	1800	1800	1800	0
421	20250306	135500	46194639	1800	1800	1800	1800	0
422	20250306	135400	46194639	1800	1804	1804	1798	3700
423	20250306	135300	39534705	1800	1800	1800	1800	0
424	20250306	135200	39534705	1800	1800	1800	1800	0
425	20250306	135100	39534705	1800	1800	1800	1800	0
426	20250306	135000	39534705	1800	1800	1800	1800	0
427	20250306	134900	39534705	1800	1800	1800	1800	0
428	20250306	134800	39534705	1800	1800	1800	1800	0
429	20250306	134700	39534705	1800	1800	1800	1800	0
430	20250306	134600	39534705	1800	1816	1816	1800	180
431	20250306	134500	39209615	1818	1818	1818	1818	0
432	20250306	134400	39209615	1818	1818	1818	1818	0
433	20250306	134300	39209615	1818	1818	1818	1818	0
434	20250306	134200	39209615	1818	1818	1818	1818	0
435	20250306	134100	39209615	1818	1817	1818	1817	1401
436	20250306	134000	36662746	1818	1818	1818	1818	0
437	20250306	133900	36662746	1818	1818	1818	1818	0
438	20250306	133800	36662746	1818	1818	1818	1818	0
439	20250306	133700	36662746	1818	1817	1818	1817	12
440	20250306	133600	36640931	1818	1818	1818	1818	0
441	20250306	133500	36640931	1818	1818	1818	1818	0
442	20250306	133400	36640931	1818	1818	1818	1818	0
443	20250306	133300	36640931	1818	1818	1818	1818	0
444	20250306	133200	36640931	1818	1818	1818	1818	0
445	20250306	133100	36640931	1818	1818	1818	1818	0
446	20250306	133000	36640931	1818	1818	1818	1818	0
447	20250306	132900	36640931	1818	1818	1818	1818	1
448	20250306	132800	36639113	1818	1818	1818	1818	0
449	20250306	132700	36639113	1818	1818	1818	1818	0
450	20250306	132600	36639113	1818	1817	1818	1817	110
451	20250306	132500	36439238	1817	1817	1817	1817	0
452	20250306	132400	36439238	1817	1817	1817	1817	0
453	20250306	132300	36439238	1817	1817	1817	1817	13
454	20250306	132200	36415617	1817	1817	1817	1817	0
455	20250306	132100	36415617	1817	1817	1817	1817	2
456	20250306	132000	36411983	1815	1816	1816	1815	19
457	20250306	131900	36377487	1816	1816	1816	1816	0
458	20250306	131800	36377487	1816	1813	1816	1813	64
459	20250306	131700	36261271	1810	1807	1810	1807	2
460	20250306	131600	36257654	1803	1803	1803	1803	6
461	20250306	131500	36246836	1803	1803	1803	1803	95
462	20250306	131400	36075551	1803	1803	1803	1803	89
463	20250306	131300	35915084	1803	1803	1803	1803	1
464	20250306	131200	35913281	1797	1797	1797	1797	0
465	20250306	131100	35913281	1797	1797	1797	1797	20
466	20250306	131000	35877341	1803	1803	1803	1803	10
467	20250306	130900	35859311	1795	1795	1795	1795	0
468	20250306	130800	35859311	1795	1795	1795	1795	0
469	20250306	130700	35859311	1795	1795	1795	1795	0
470	20250306	130600	35859311	1795	1795	1795	1795	0
471	20250306	130500	35859311	1795	1795	1795	1795	0
472	20250306	130400	35859311	1795	1795	1795	1795	0
473	20250306	130300	35859311	1795	1795	1795	1795	0
474	20250306	130200	35859311	1795	1795	1795	1795	0
475	20250306	130100	35859311	1795	1795	1795	1795	0
476	20250306	130000	35859311	1795	1795	1795	1795	0
477	20250306	125900	35859311	1795	1795	1795	1795	0
478	20250306	125800	35859311	1795	1795	1795	1795	0
479	20250306	125700	35859311	1795	1795	1795	1795	0
480	20250306	125600	35859311	1795	1795	1795	1795	0
481	20250306	125500	35859311	1795	1795	1795	1795	0
482	20250306	125400	35859311	1795	1795	1795	1795	0
483	20250306	125300	35859311	1795	1795	1795	1795	0
484	20250306	125200	35859311	1795	1795	1795	1795	0
485	20250306	125100	35859311	1795	1795	1795	1795	0
486	20250306	125000	35859311	1795	1795	1795	1795	0
487	20250306	124900	35859311	1795	1795	1795	1795	0
488	20250306	124800	35859311	1795	1795	1795	1795	0
489	20250306	124700	35859311	1795	1795	1795	1795	0
490	20250306	124600	35859311	1795	1795	1795	1795	0
491	20250306	124500	35859311	1795	1801	1801	1795	483
492	20250306	124400	34992260	1800	1800	1800	1800	0
493	20250306	124300	34992260	1800	1800	1800	1800	0
494	20250306	124200	34992260	1800	1800	1800	1800	0
495	20250306	124100	34992260	1800	1800	1800	1800	0
496	20250306	124000	34992260	1800	1800	1800	1800	169
497	20250306	123900	34688060	1799	1799	1799	1799	0
498	20250306	123800	34688060	1799	1799	1799	1799	0
499	20250306	123700	34688060	1799	1799	1799	1799	0
500	20250306	123600	34688060	1799	1799	1799	1799	1
501	20250306	123500	34686261	1794	1794	1794	1794	0
502	20250306	123400	34686261	1794	1794	1794	1794	0
503	20250306	123300	34686261	1794	1794	1794	1794	0
504	20250306	123200	34686261	1794	1794	1794	1794	0
505	20250306	123100	34686261	1794	1794	1794	1794	0
506	20250306	123000	34686261	1794	1793	1794	1793	2715
507	20250306	122900	29815707	1790	1790	1790	1790	0
508	20250306	122800	29815707	1790	1790	1790	1790	0
509	20250306	122700	29815707	1790	1792	1792	1790	1422
510	20250306	122600	27269321	1793	1793	1793	1793	0
511	20250306	122500	27269321	1793	1793	1793	1793	0
512	20250306	122400	27269321	1793	1793	1793	1793	154
513	20250306	122300	26993199	1793	1794	1794	1793	548
514	20250306	122200	26010233	1794	1794	1794	1794	0
515	20250306	122100	26010233	1794	1794	1794	1794	0
516	20250306	122000	26010233	1794	1794	1794	1794	0
517	20250306	121900	26010233	1794	1794	1794	1794	0
518	20250306	121800	26010233	1794	1798	1798	1794	2107
519	20250306	121700	22225640	1800	1800	1800	1800	0
520	20250306	121600	22225640	1800	1800	1800	1800	0
521	20250306	121500	22225640	1800	1800	1800	1800	0
522	20250306	121400	22225640	1800	1800	1800	1800	0
523	20250306	121300	22225640	1800	1800	1800	1800	0
524	20250306	121200	22225640	1800	1800	1800	1800	0
525	20250306	121100	22225640	1800	1798	1800	1798	201
526	20250306	121000	21864240	1800	1800	1800	1800	0
527	20250306	120900	21864240	1800	1800	1800	1800	5
528	20250306	120800	21855240	1800	1800	1800	1800	0
529	20250306	120700	21855240	1800	1800	1800	1800	0
530	20250306	120600	21855240	1800	1800	1800	1800	0
531	20250306	120500	21855240	1800	1800	1800	1800	0
532	20250306	120400	21855240	1800	1800	1800	1800	0
533	20250306	120300	21855240	1800	1800	1800	1800	0
534	20250306	120200	21855240	1800	1800	1800	1800	0
535	20250306	120100	21855240	1800	1800	1800	1800	0
536	20250306	120000	21855240	1800	1800	1800	1800	0
537	20250306	115900	21855240	1800	1800	1800	1800	0
538	20250306	115800	21855240	1800	1800	1800	1800	26
539	20250306	115700	21808440	1800	1800	1800	1800	19
540	20250306	115600	21774240	1800	1800	1800	1800	0
541	20250306	115500	21774240	1800	1800	1800	1800	0
542	20250306	115400	21774240	1800	1800	1800	1800	0
543	20250306	115300	21774240	1800	1800	1800	1800	0
544	20250306	115200	21774240	1800	1800	1800	1800	0
545	20250306	115100	21774240	1800	1800	1800	1800	0
546	20250306	115000	21774240	1800	1800	1800	1800	0
547	20250306	114900	21774240	1800	1800	1800	1800	0
548	20250306	114800	21774240	1800	1800	1800	1800	172
549	20250306	114700	21464640	1800	1800	1800	1800	0
550	20250306	114600	21464640	1800	1800	1800	1800	139
551	20250306	114500	21214440	1800	1800	1800	1800	5
552	20250306	114400	21205440	1800	1800	1800	1800	0
553	20250306	114300	21205440	1800	1800	1800	1800	0
554	20250306	114200	21205440	1800	1800	1800	1800	0
555	20250306	114100	21205440	1800	1800	1800	1800	0
556	20250306	114000	21205440	1800	1800	1800	1800	0
557	20250306	113900	21205440	1800	1800	1800	1800	1
558	20250306	113800	21203640	1800	1800	1800	1800	1
559	20250306	113700	21201840	1800	1800	1800	1800	13
560	20250306	113600	21178440	1800	1800	1800	1800	0
561	20250306	113500	21178440	1800	1800	1800	1800	0
562	20250306	113400	21178440	1800	1800	1800	1800	0
563	20250306	113300	21178440	1800	1800	1800	1800	0
564	20250306	113200	21178440	1800	1800	1800	1800	0
565	20250306	113100	21178440	1800	1800	1800	1800	10
566	20250306	113000	21160440	1798	1798	1798	1798	0
567	20250306	112900	21160440	1798	1798	1798	1798	145
568	20250306	112800	20899730	1798	1798	1798	1798	0
569	20250306	112700	20899730	1798	1798	1798	1798	0
570	20250306	112600	20899730	1798	1798	1798	1798	0
571	20250306	112500	20899730	1798	1798	1798	1798	0
572	20250306	112400	20899730	1798	1798	1798	1798	0
573	20250306	112300	20899730	1798	1798	1798	1798	0
574	20250306	112200	20899730	1798	1798	1798	1798	0
575	20250306	112100	20899730	1798	1798	1798	1798	0
576	20250306	112000	20899730	1798	1798	1798	1798	8
577	20250306	111900	20885346	1798	1798	1798	1798	67
578	20250306	111800	20764880	1798	1798	1798	1798	0
579	20250306	111700	20764880	1798	1798	1798	1798	0
580	20250306	111600	20764880	1798	1798	1798	1798	0
581	20250306	111500	20764880	1798	1799	1799	1798	140
582	20250306	111400	20513150	1798	1798	1798	1798	0
583	20250306	111300	20513150	1798	1798	1798	1798	0
584	20250306	111200	20513150	1798	1798	1798	1798	0
585	20250306	111100	20513150	1798	1798	1798	1798	0
586	20250306	111000	20513150	1798	1798	1798	1798	0
587	20250306	110900	20513150	1798	1798	1798	1798	0
588	20250306	110800	20513150	1798	1798	1798	1798	30
589	20250306	110700	20459210	1798	1798	1798	1798	0
590	20250306	110600	20459210	1798	1798	1798	1798	1
591	20250306	110500	20457412	1798	1798	1798	1798	0
592	20250306	110400	20457412	1798	1798	1798	1798	0
593	20250306	110300	20457412	1798	1798	1798	1798	0
594	20250306	110200	20457412	1798	1798	1798	1798	0
595	20250306	110100	20457412	1798	1798	1798	1798	0
596	20250306	110000	20457412	1798	1798	1798	1798	0
597	20250306	105900	20457412	1798	1798	1798	1798	0
598	20250306	105800	20457412	1798	1798	1798	1798	0
599	20250306	105700	20457412	1798	1798	1798	1798	0
600	20250306	105600	20457412	1798	1798	1798	1798	0
601	20250306	105500	20457412	1798	1798	1798	1798	0
602	20250306	105400	20457412	1798	1798	1798	1798	0
603	20250306	105300	20457412	1798	1798	1798	1798	0
604	20250306	105200	20457412	1798	1798	1798	1798	0
605	20250306	105100	20457412	1798	1798	1798	1798	101
606	20250306	105000	20275814	1798	1798	1798	1798	0
607	20250306	104900	20275814	1798	1798	1798	1798	0
608	20250306	104800	20275814	1798	1799	1799	1798	500
609	20250306	104700	19376673	1799	1799	1799	1799	0
610	20250306	104600	19376673	1799	1799	1799	1799	0
611	20250306	104500	19376673	1799	1799	1799	1799	0
612	20250306	104400	19376673	1799	1799	1799	1799	0
613	20250306	104300	19376673	1799	1799	1799	1799	0
614	20250306	104200	19376673	1799	1799	1799	1799	0
615	20250306	104100	19376673	1799	1803	1803	1799	100
616	20250306	104000	19196601	1817	1817	1817	1817	2
617	20250306	103900	19192967	1818	1818	1818	1818	0
618	20250306	103800	19192967	1818	1818	1818	1818	0
619	20250306	103700	19192967	1818	1818	1818	1818	0
620	20250306	103600	19192967	1818	1818	1818	1818	0
621	20250306	103500	19192967	1818	1818	1818	1818	0
622	20250306	103400	19192967	1818	1817	1818	1817	12
623	20250306	103300	19171152	1804	1804	1804	1804	0
624	20250306	103200	19171152	1804	1804	1804	1804	0
625	20250306	103100	19171152	1804	1804	1804	1804	0
626	20250306	103000	19171152	1804	1804	1804	1804	0
627	20250306	102900	19171152	1804	1804	1804	1804	150
628	20250306	102800	18900552	1804	1804	1804	1804	0
629	20250306	102700	18900552	1804	1804	1804	1804	0
630	20250306	102600	18900552	1804	1804	1804	1804	0
631	20250306	102500	18900552	1804	1804	1804	1804	0
632	20250306	102400	18900552	1804	1804	1804	1804	0
633	20250306	102300	18900552	1804	1804	1804	1804	331
634	20250306	102200	18303428	1818	1818	1818	1818	2
635	20250306	102100	18299792	1818	1818	1818	1818	0
636	20250306	102000	18299792	1818	1818	1818	1818	5
637	20250306	101900	18290702	1819	1816	1819	1816	42
638	20250306	101800	18214427	1813	1813	1813	1813	0
639	20250306	101700	18214427	1813	1813	1813	1813	0
640	20250306	101600	18214427	1813	1813	1813	1813	21
641	20250306	101500	18176354	1797	1824	1825	1797	600
642	20250306	101400	17087049	1824	1823	1824	1823	350
643	20250306	101300	16448705	1810	1810	1810	1810	0
644	20250306	101200	16448705	1810	1810	1810	1810	10
645	20250306	101100	16430605	1812	1812	1812	1812	232
646	20250306	101000	16010221	1813	1813	1813	1813	15
647	20250306	100900	15983026	1815	1815	1815	1815	0
648	20250306	100800	15983026	1815	1815	1815	1815	140
649	20250306	100700	15728926	1812	1812	1812	1812	0
650	20250306	100600	15728926	1812	1815	1815	1812	2
651	20250306	100500	15725299	1825	1825	1825	1825	0
652	20250306	100400	15725299	1825	1825	1825	1825	30
653	20250306	100300	15670549	1832	1832	1832	1832	0
654	20250306	100200	15670549	1832	1832	1832	1832	0
655	20250306	100100	15670549	1832	1832	1832	1832	0
656	20250306	100000	15670549	1832	1832	1832	1832	0
657	20250306	095900	15670549	1832	1832	1832	1832	0
658	20250306	095800	15670549	1832	1832	1832	1832	0
659	20250306	095700	15670549	1832	1832	1832	1832	0
660	20250306	095600	15670549	1832	1832	1832	1832	0
661	20250306	095500	15670549	1832	1832	1832	1832	0
662	20250306	095400	15670549	1832	1832	1832	1832	0
663	20250306	095300	15670549	1832	1832	1832	1832	0
664	20250306	095200	15670549	1832	1832	1832	1832	0
665	20250306	095100	15670549	1832	1832	1832	1832	77
666	20250306	095000	15529485	1830	1830	1830	1830	0
667	20250306	094900	15529485	1830	1830	1830	1830	0
668	20250306	094800	15529485	1830	1833	1833	1830	461
669	20250306	094700	14684802	1832	1832	1832	1832	170
670	20250306	094600	14373362	1832	1832	1832	1831	190
671	20250306	094500	14025311	1833	1833	1833	1831	479
672	20250306	094400	13147706	1834	1833	1834	1833	566
673	20250306	094300	12110212	1833	1833	1833	1833	2
674	20250306	094200	12106546	1834	1834	1834	1834	0
675	20250306	094100	12106546	1834	1834	1834	1834	202
676	20250306	094000	11736078	1834	1832	1834	1831	745
677	20250306	093900	10370385	1832	1828	1832	1828	513
678	20250306	093800	9431306	1828	1828	1828	1828	37
679	20250306	093700	9363670	1828	1827	1828	1827	303
680	20250306	093600	8809959	1827	1827	1827	1809	561
681	20250306	093500	7785170	1827	1813	1830	1812	961
682	20250306	093400	6028176	1810	1810	1810	1810	392
683	20250306	093300	5318656	1807	1807	1807	1807	50
684	20250306	093200	5228306	1800	1800	1800	1800	0
685	20250306	093100	5228306	1800	1800	1800	1800	0
686	20250306	093000	5228306	1800	1800	1800	1800	142
687	20250306	092900	4972706	1807	1807	1807	1807	11
688	20250306	092800	4952829	1804	1801	1804	1801	88
689	20250306	092700	4794083	1801	1801	1801	1801	0
690	20250306	092600	4794083	1801	1801	1801	1801	0
691	20250306	092500	4794083	1801	1801	1801	1801	0
692	20250306	092400	4794083	1801	1801	1801	1801	111
693	20250306	092300	4594172	1798	1798	1798	1798	0
694	20250306	092200	4594172	1798	1798	1798	1798	10
695	20250306	092100	4576192	1798	1798	1798	1798	0
696	20250306	092000	4576192	1798	1795	1798	1795	101
697	20250306	091900	4394597	1792	1792	1792	1792	18
698	20250306	091800	4362341	1792	1791	1792	1791	69
699	20250306	091700	4238756	1791	1791	1791	1791	8
700	20250306	091600	4224428	1781	1781	1781	1781	77
701	20250306	091500	4087291	1782	1782	1782	1782	67
702	20250306	091400	3967897	1783	1783	1783	1783	0
703	20250306	091300	3967897	1783	1783	1783	1783	23
704	20250306	091200	3926888	1776	1776	1776	1776	0
705	20250306	091100	3926888	1776	1776	1776	1776	1
706	20250306	091000	3925112	1777	1783	1783	1777	801
707	20250306	090900	2497652	1798	1798	1798	1798	0
708	20250306	090800	2497652	1798	1798	1798	1798	0
709	20250306	090700	2497652	1798	1794	1798	1782	12
710	20250306	090600	2476204	1828	1828	1828	1828	0
711	20250306	090500	2476204	1828	1826	1828	1826	10
712	20250306	090400	2457928	1802	1802	1802	1802	0
713	20250306	090300	2457928	1802	1802	1802	1802	0
714	20250306	090200	2457928	1802	1802	1802	1802	0
715	20250306	090100	2457928	1802	1802	1802	1802	507
716	20250306	090000	1544314	1802	1802	1802	1802	857