KissMeData/377220/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	213500	8963615	1932	1932	1932	1932	361
3	20250307	213400	8963615	1932	1932	1932	1932	0
4	20250307	213300	8963615	1932	1932	1932	1932	0
5	20250307	213200	8963615	1932	1932	1932	1932	0
6	20250307	213100	8963615	1932	1932	1932	1932	0
7	20250307	213000	8963615	1932	1932	1932	1932	0
8	20250307	212900	8963615	1932	1932	1932	1932	0
9	20250307	212800	8963615	1932	1932	1932	1932	0
10	20250307	212700	8963615	1932	1932	1932	1932	0
11	20250307	212600	8963615	1932	1932	1932	1932	0
12	20250307	212500	8963615	1932	1932	1932	1932	0
13	20250307	212400	8963615	1932	1932	1932	1932	0
14	20250307	212300	8963615	1932	1932	1932	1932	0
15	20250307	212200	8963615	1932	1932	1932	1932	0
16	20250307	212100	8963615	1932	1932	1932	1932	0
17	20250307	212000	8963615	1932	1932	1932	1932	0
18	20250307	211900	8963615	1932	1932	1932	1932	0
19	20250307	211800	8963615	1932	1932	1932	1932	0
20	20250307	211700	8963615	1932	1932	1932	1932	0
21	20250307	211600	8963615	1932	1932	1932	1932	0
22	20250307	211500	8963615	1932	1932	1932	1932	0
23	20250307	211400	8963615	1932	1932	1932	1932	0
24	20250307	211300	8963615	1932	1932	1932	1932	0
25	20250307	211200	8963615	1932	1932	1932	1932	0
26	20250307	211100	8963615	1932	1932	1932	1932	0
27	20250307	211000	8963615	1932	1932	1932	1932	0
28	20250307	210900	8963615	1932	1932	1932	1932	0
29	20250307	210800	8963615	1932	1932	1932	1932	0
30	20250307	210700	8963615	1932	1932	1932	1932	0
31	20250307	210600	8963615	1932	1932	1932	1932	0
32	20250307	210500	8963615	1932	1932	1932	1932	361
33	20250307	210400	8963615	1932	1932	1932	1932	0
34	20250307	210300	8963615	1932	1932	1932	1932	0
35	20250307	210200	8963615	1932	1932	1932	1932	0
36	20250307	210100	8963615	1932	1932	1932	1932	0
37	20250307	210000	8963615	1932	1932	1932	1932	0
38	20250307	205900	8963615	1932	1932	1932	1932	0
39	20250307	205800	8963615	1932	1932	1932	1932	0
40	20250307	205700	8963615	1932	1932	1932	1932	0
41	20250307	205600	8963615	1932	1932	1932	1932	0
42	20250307	205500	8963615	1932	1932	1932	1932	0
43	20250307	205400	8963615	1932	1932	1932	1932	0
44	20250307	205300	8963615	1932	1932	1932	1932	0
45	20250307	205200	8963615	1932	1932	1932	1932	0
46	20250307	205100	8963615	1932	1932	1932	1932	0
47	20250307	205000	8963615	1932	1932	1932	1932	0
48	20250307	204900	8963615	1932	1932	1932	1932	0
49	20250307	204800	8963615	1932	1932	1932	1932	0
50	20250307	204700	8963615	1932	1932	1932	1932	0
51	20250307	204600	8963615	1932	1932	1932	1932	0
52	20250307	204500	8963615	1932	1932	1932	1932	0
53	20250307	204400	8963615	1932	1932	1932	1932	0
54	20250307	204300	8963615	1932	1932	1932	1932	0
55	20250307	204200	8963615	1932	1932	1932	1932	0
56	20250307	204100	8963615	1932	1932	1932	1932	0
57	20250307	204000	8963615	1932	1932	1932	1932	0
58	20250307	203900	8963615	1932	1932	1932	1932	0
59	20250307	203800	8963615	1932	1932	1932	1932	0
60	20250307	203700	8963615	1932	1932	1932	1932	0
61	20250307	203600	8963615	1932	1932	1932	1932	0
62	20250307	203500	8963615	1932	1932	1932	1932	361
63	20250307	203400	8963615	1932	1932	1932	1932	0
64	20250307	203300	8963615	1932	1932	1932	1932	0
65	20250307	203200	8963615	1932	1932	1932	1932	0
66	20250307	203100	8963615	1932	1932	1932	1932	0
67	20250307	203000	8963615	1932	1932	1932	1932	0
68	20250307	202900	8963615	1932	1932	1932	1932	0
69	20250307	202800	8963615	1932	1932	1932	1932	0
70	20250307	202700	8963615	1932	1932	1932	1932	0
71	20250307	202600	8963615	1932	1932	1932	1932	0
72	20250307	202500	8963615	1932	1932	1932	1932	0
73	20250307	202400	8963615	1932	1932	1932	1932	0
74	20250307	202300	8963615	1932	1932	1932	1932	0
75	20250307	202200	8963615	1932	1932	1932	1932	0
76	20250307	202100	8963615	1932	1932	1932	1932	0
77	20250307	202000	8963615	1932	1932	1932	1932	0
78	20250307	201900	8963615	1932	1932	1932	1932	0
79	20250307	201800	8963615	1932	1932	1932	1932	0
80	20250307	201700	8963615	1932	1932	1932	1932	0
81	20250307	201600	8963615	1932	1932	1932	1932	0
82	20250307	201500	8963615	1932	1932	1932	1932	0
83	20250307	201400	8963615	1932	1932	1932	1932	0
84	20250307	201300	8963615	1932	1932	1932	1932	0
85	20250307	201200	8963615	1932	1932	1932	1932	0
86	20250307	201100	8963615	1932	1932	1932	1932	0
87	20250307	201000	8963615	1932	1932	1932	1932	0
88	20250307	200900	8963615	1932	1932	1932	1932	0
89	20250307	200800	8963615	1932	1932	1932	1932	0
90	20250307	200700	8963615	1932	1932	1932	1932	0
91	20250307	200600	8963615	1932	1932	1932	1932	0
92	20250307	200500	8963615	1932	1932	1932	1932	361
93	20250307	200400	8963615	1932	1932	1932	1932	0
94	20250307	200300	8963615	1932	1932	1932	1932	0
95	20250307	200200	8963615	1932	1932	1932	1932	0
96	20250307	200100	8963615	1932	1932	1932	1932	0
97	20250307	200000	8963615	1932	1932	1932	1932	0
98	20250307	195900	8963615	1932	1932	1932	1932	0
99	20250307	195800	8963615	1932	1932	1932	1932	0
100	20250307	195700	8963615	1932	1932	1932	1932	0
101	20250307	195600	8963615	1932	1932	1932	1932	0
102	20250307	195500	8963615	1932	1932	1932	1932	0
103	20250307	195400	8963615	1932	1932	1932	1932	0
104	20250307	195300	8963615	1932	1932	1932	1932	0
105	20250307	195200	8963615	1932	1932	1932	1932	0
106	20250307	195100	8963615	1932	1932	1932	1932	0
107	20250307	195000	8963615	1932	1932	1932	1932	0
108	20250307	194900	8963615	1932	1932	1932	1932	0
109	20250307	194800	8963615	1932	1932	1932	1932	0
110	20250307	194700	8963615	1932	1932	1932	1932	0
111	20250307	194600	8963615	1932	1932	1932	1932	0
112	20250307	194500	8963615	1932	1932	1932	1932	0
113	20250307	194400	8963615	1932	1932	1932	1932	0
114	20250307	194300	8963615	1932	1932	1932	1932	0
115	20250307	194200	8963615	1932	1932	1932	1932	0
116	20250307	194100	8963615	1932	1932	1932	1932	0
117	20250307	194000	8963615	1932	1932	1932	1932	0
118	20250307	193900	8963615	1932	1932	1932	1932	0
119	20250307	193800	8963615	1932	1932	1932	1932	0
120	20250307	193700	8963615	1932	1932	1932	1932	0
121	20250307	193600	8963615	1932	1932	1932	1932	0
122	20250307	193500	8963615	1932	1932	1932	1932	361
123	20250307	193400	8963615	1932	1932	1932	1932	0
124	20250307	193300	8963615	1932	1932	1932	1932	0
125	20250307	193200	8963615	1932	1932	1932	1932	0
126	20250307	193100	8963615	1932	1932	1932	1932	0
127	20250307	193000	8963615	1932	1932	1932	1932	0
128	20250307	192900	8963615	1932	1932	1932	1932	0
129	20250307	192800	8963615	1932	1932	1932	1932	0
130	20250307	192700	8963615	1932	1932	1932	1932	0
131	20250307	192600	8963615	1932	1932	1932	1932	0
132	20250307	192500	8963615	1932	1932	1932	1932	0
133	20250307	192400	8963615	1932	1932	1932	1932	0
134	20250307	192300	8963615	1932	1932	1932	1932	0
135	20250307	192200	8963615	1932	1932	1932	1932	0
136	20250307	192100	8963615	1932	1932	1932	1932	0
137	20250307	192000	8963615	1932	1932	1932	1932	0
138	20250307	191900	8963615	1932	1932	1932	1932	0
139	20250307	191800	8963615	1932	1932	1932	1932	0
140	20250307	191700	8963615	1932	1932	1932	1932	0
141	20250307	191600	8963615	1932	1932	1932	1932	0
142	20250307	191500	8963615	1932	1932	1932	1932	0
143	20250307	191400	8963615	1932	1932	1932	1932	0
144	20250307	191300	8963615	1932	1932	1932	1932	0
145	20250307	191200	8963615	1932	1932	1932	1932	0
146	20250307	191100	8963615	1932	1932	1932	1932	0
147	20250307	191000	8963615	1932	1932	1932	1932	0
148	20250307	190900	8963615	1932	1932	1932	1932	0
149	20250307	190800	8963615	1932	1932	1932	1932	0
150	20250307	190700	8963615	1932	1932	1932	1932	0
151	20250307	190600	8963615	1932	1932	1932	1932	0
152	20250307	190500	8963615	1932	1932	1932	1932	361
153	20250307	190400	8963615	1932	1932	1932	1932	0
154	20250307	190300	8963615	1932	1932	1932	1932	0
155	20250307	190200	8963615	1932	1932	1932	1932	0
156	20250307	190100	8963615	1932	1932	1932	1932	0
157	20250307	190000	8963615	1932	1932	1932	1932	0
158	20250307	185900	8963615	1932	1932	1932	1932	0
159	20250307	185800	8963615	1932	1932	1932	1932	0
160	20250307	185700	8963615	1932	1932	1932	1932	0
161	20250307	185600	8963615	1932	1932	1932	1932	0
162	20250307	185500	8963615	1932	1932	1932	1932	0
163	20250307	185400	8963615	1932	1932	1932	1932	0
164	20250307	185300	8963615	1932	1932	1932	1932	0
165	20250307	185200	8963615	1932	1932	1932	1932	0
166	20250307	185100	8963615	1932	1932	1932	1932	0
167	20250307	185000	8963615	1932	1932	1932	1932	0
168	20250307	184900	8963615	1932	1932	1932	1932	0
169	20250307	184800	8963615	1932	1932	1932	1932	0
170	20250307	184700	8963615	1932	1932	1932	1932	0
171	20250307	184600	8963615	1932	1932	1932	1932	0
172	20250307	184500	8963615	1932	1932	1932	1932	0
173	20250307	184400	8963615	1932	1932	1932	1932	0
174	20250307	184300	8963615	1932	1932	1932	1932	0
175	20250307	184200	8963615	1932	1932	1932	1932	0
176	20250307	184100	8963615	1932	1932	1932	1932	0
177	20250307	184000	8963615	1932	1932	1932	1932	0
178	20250307	183900	8963615	1932	1932	1932	1932	0
179	20250307	183800	8963615	1932	1932	1932	1932	0
180	20250307	183700	8963615	1932	1932	1932	1932	0
181	20250307	183600	8963615	1932	1932	1932	1932	0
182	20250307	183500	8963615	1932	1932	1932	1932	361
183	20250307	183400	8963615	1932	1932	1932	1932	0
184	20250307	183300	8963615	1932	1932	1932	1932	0
185	20250307	183200	8963615	1932	1932	1932	1932	0
186	20250307	183100	8963615	1932	1932	1932	1932	0
187	20250307	183000	8963615	1932	1932	1932	1932	0
188	20250307	182900	8963615	1932	1932	1932	1932	0
189	20250307	182800	8963615	1932	1932	1932	1932	0
190	20250307	182700	8963615	1932	1932	1932	1932	0
191	20250307	182600	8963615	1932	1932	1932	1932	0
192	20250307	182500	8963615	1932	1932	1932	1932	0
193	20250307	182400	8963615	1932	1932	1932	1932	0
194	20250307	182300	8963615	1932	1932	1932	1932	0
195	20250307	182200	8963615	1932	1932	1932	1932	0
196	20250307	182100	8963615	1932	1932	1932	1932	0
197	20250307	182000	8963615	1932	1932	1932	1932	0
198	20250307	181900	8963615	1932	1932	1932	1932	0
199	20250307	181800	8963615	1932	1932	1932	1932	0
200	20250307	181700	8963615	1932	1932	1932	1932	0
201	20250307	181600	8963615	1932	1932	1932	1932	0
202	20250307	181500	8963615	1932	1932	1932	1932	0
203	20250307	181400	8963615	1932	1932	1932	1932	0
204	20250307	181300	8963615	1932	1932	1932	1932	0
205	20250307	181200	8963615	1932	1932	1932	1932	0
206	20250307	181100	8963615	1932	1932	1932	1932	0
207	20250307	181000	8963615	1932	1932	1932	1932	0
208	20250307	180900	8963615	1932	1932	1932	1932	0
209	20250307	180800	8963615	1932	1932	1932	1932	0
210	20250307	180700	8963615	1932	1932	1932	1932	0
211	20250307	180600	8963615	1932	1932	1932	1932	0
212	20250307	180500	8963615	1932	1932	1932	1932	361
213	20250307	180400	8963615	1932	1932	1932	1932	0
214	20250307	180300	8963615	1932	1932	1932	1932	0
215	20250307	180200	8963615	1932	1932	1932	1932	0
216	20250307	180100	8963615	1932	1932	1932	1932	0
217	20250307	180000	8963615	1932	1932	1932	1932	0
218	20250307	175900	8963615	1932	1932	1932	1932	0
219	20250307	175800	8963615	1932	1932	1932	1932	0
220	20250307	175700	8963615	1932	1932	1932	1932	0
221	20250307	175600	8963615	1932	1932	1932	1932	0
222	20250307	175500	8963615	1932	1932	1932	1932	0
223	20250307	175400	8963615	1932	1932	1932	1932	0
224	20250307	175300	8963615	1932	1932	1932	1932	0
225	20250307	175200	8963615	1932	1932	1932	1932	0
226	20250307	175100	8963615	1932	1932	1932	1932	0
227	20250307	175000	8963615	1932	1932	1932	1932	0
228	20250307	174900	8963615	1932	1932	1932	1932	0
229	20250307	174800	8963615	1932	1932	1932	1932	0
230	20250307	174700	8963615	1932	1932	1932	1932	0
231	20250307	174600	8963615	1932	1932	1932	1932	0
232	20250307	174500	8963615	1932	1932	1932	1932	0
233	20250307	174400	8963615	1932	1932	1932	1932	0
234	20250307	174300	8963615	1932	1932	1932	1932	0
235	20250307	174200	8963615	1932	1932	1932	1932	0
236	20250307	174100	8963615	1932	1932	1932	1932	0
237	20250307	174000	8963615	1932	1932	1932	1932	0
238	20250307	173900	8963615	1932	1932	1932	1932	0
239	20250307	173800	8963615	1932	1932	1932	1932	0
240	20250307	173700	8963615	1932	1932	1932	1932	0
241	20250307	173600	8963615	1932	1932	1932	1932	0
242	20250307	173500	8963615	1932	1932	1932	1932	361
243	20250307	173400	8963615	1932	1932	1932	1932	0
244	20250307	173300	8963615	1932	1932	1932	1932	0
245	20250307	173200	8963615	1932	1932	1932	1932	0
246	20250307	173100	8963615	1932	1932	1932	1932	0
247	20250307	173000	8963615	1932	1932	1932	1932	0
248	20250307	172900	8963615	1932	1932	1932	1932	0
249	20250307	172800	8963615	1932	1932	1932	1932	0
250	20250307	172700	8963615	1932	1932	1932	1932	0
251	20250307	172600	8963615	1932	1932	1932	1932	0
252	20250307	172500	8963615	1932	1932	1932	1932	0
253	20250307	172400	8963615	1932	1932	1932	1932	0
254	20250307	172300	8963615	1932	1932	1932	1932	0
255	20250307	172200	8963615	1932	1932	1932	1932	0
256	20250307	172100	8963615	1932	1932	1932	1932	0
257	20250307	172000	8963615	1932	1932	1932	1932	0
258	20250307	171900	8963615	1932	1932	1932	1932	0
259	20250307	171800	8963615	1932	1932	1932	1932	0
260	20250307	171700	8963615	1932	1932	1932	1932	0
261	20250307	171600	8963615	1932	1932	1932	1932	0
262	20250307	171500	8963615	1932	1932	1932	1932	0
263	20250307	171400	8963615	1932	1932	1932	1932	0
264	20250307	171300	8963615	1932	1932	1932	1932	0
265	20250307	171200	8963615	1932	1932	1932	1932	0
266	20250307	171100	8963615	1932	1932	1932	1932	0
267	20250307	171000	8963615	1932	1932	1932	1932	0
268	20250307	170900	8963615	1932	1932	1932	1932	0
269	20250307	170800	8963615	1932	1932	1932	1932	0
270	20250307	170700	8963615	1932	1932	1932	1932	0
271	20250307	170600	8963615	1932	1932	1932	1932	0
272	20250307	170500	8963615	1932	1932	1932	1932	361
273	20250307	170400	8963615	1932	1932	1932	1932	0
274	20250307	170300	8963615	1932	1932	1932	1932	0
275	20250307	170200	8963615	1932	1932	1932	1932	0
276	20250307	170100	8963615	1932	1932	1932	1932	0
277	20250307	170000	8963615	1932	1932	1932	1932	0
278	20250307	165900	8963615	1932	1932	1932	1932	0
279	20250307	165800	8963615	1932	1932	1932	1932	0
280	20250307	165700	8963615	1932	1932	1932	1932	0
281	20250307	165600	8963615	1932	1932	1932	1932	0
282	20250307	165500	8963615	1932	1932	1932	1932	0
283	20250307	165400	8963615	1932	1932	1932	1932	0
284	20250307	165300	8963615	1932	1932	1932	1932	0
285	20250307	165200	8963615	1932	1932	1932	1932	0
286	20250307	165100	8963615	1932	1932	1932	1932	0
287	20250307	165000	8963615	1932	1932	1932	1932	0
288	20250307	164900	8963615	1932	1932	1932	1932	0
289	20250307	164800	8963615	1932	1932	1932	1932	0
290	20250307	164700	8963615	1932	1932	1932	1932	0
291	20250307	164600	8963615	1932	1932	1932	1932	0
292	20250307	164500	8963615	1932	1932	1932	1932	0
293	20250307	164400	8963615	1932	1932	1932	1932	0
294	20250307	164300	8963615	1932	1932	1932	1932	0
295	20250307	164200	8963615	1932	1932	1932	1932	0
296	20250307	164100	8963615	1932	1932	1932	1932	0
297	20250307	164000	8963615	1932	1932	1932	1932	0
298	20250307	163900	8963615	1932	1932	1932	1932	0
299	20250307	163800	8963615	1932	1932	1932	1932	0
300	20250307	163700	8963615	1932	1932	1932	1932	0
301	20250307	163600	8963615	1932	1932	1932	1932	0
302	20250307	163500	8963615	1932	1932	1932	1932	361
303	20250307	163400	8963615	1932	1932	1932	1932	0
304	20250307	163300	8963615	1932	1932	1932	1932	0
305	20250307	163200	8963615	1932	1932	1932	1932	0
306	20250307	163100	8963615	1932	1932	1932	1932	0
307	20250307	163000	8963615	1932	1932	1932	1932	0
308	20250307	162900	8963615	1932	1932	1932	1932	0
309	20250307	162800	8963615	1932	1932	1932	1932	0
310	20250307	162700	8963615	1932	1932	1932	1932	0
311	20250307	162600	8963615	1932	1932	1932	1932	0
312	20250307	162500	8963615	1932	1932	1932	1932	0
313	20250307	162400	8963615	1932	1932	1932	1932	0
314	20250307	162300	8963615	1932	1932	1932	1932	0
315	20250307	162200	8963615	1932	1932	1932	1932	0
316	20250307	162100	8963615	1932	1932	1932	1932	0
317	20250307	162000	8963615	1932	1932	1932	1932	0
318	20250307	161900	8963615	1932	1932	1932	1932	0
319	20250307	161800	8963615	1932	1932	1932	1932	0
320	20250307	161700	8963615	1932	1932	1932	1932	0
321	20250307	161600	8963615	1932	1932	1932	1932	0
322	20250307	161500	8963615	1932	1932	1932	1932	0
323	20250307	161400	8963615	1932	1932	1932	1932	0
324	20250307	161300	8963615	1932	1932	1932	1932	0
325	20250307	161200	8963615	1932	1932	1932	1932	0
326	20250307	161100	8963615	1932	1932	1932	1932	0
327	20250307	161000	8963615	1932	1932	1932	1932	0
328	20250307	160900	8963615	1932	1932	1932	1932	0
329	20250307	160800	8963615	1932	1932	1932	1932	0
330	20250307	160700	8963615	1932	1932	1932	1932	0
331	20250307	160600	8963615	1932	1932	1932	1932	0
332	20250307	160500	8963615	1932	1932	1932	1932	361
333	20250307	160400	8963615	1932	1932	1932	1932	0
334	20250307	160300	8963615	1932	1932	1932	1932	0
335	20250307	160200	8963615	1932	1932	1932	1932	0
336	20250307	160100	8963615	1932	1932	1932	1932	0
337	20250307	160000	8963615	1932	1932	1932	1932	0
338	20250307	155900	8963615	1932	1932	1932	1932	0
339	20250307	155800	8963615	1932	1932	1932	1932	0
340	20250307	155700	8963615	1932	1932	1932	1932	0
341	20250307	155600	8963615	1932	1932	1932	1932	0
342	20250307	155500	8963615	1932	1932	1932	1932	0
343	20250307	155400	8963615	1932	1932	1932	1932	0
344	20250307	155300	8963615	1932	1932	1932	1932	0
345	20250307	155200	8963615	1932	1932	1932	1932	0
346	20250307	155100	8963615	1932	1932	1932	1932	0
347	20250307	155000	8963615	1932	1932	1932	1932	0
348	20250307	154900	8963615	1932	1932	1932	1932	0
349	20250307	154800	8963615	1932	1932	1932	1932	0
350	20250307	154700	8963615	1932	1932	1932	1932	0
351	20250307	154600	8963615	1932	1932	1932	1932	0
352	20250307	154500	8963615	1932	1932	1932	1932	0
353	20250307	154400	8963615	1932	1932	1932	1932	0
354	20250307	154300	8963615	1932	1932	1932	1932	0
355	20250307	154200	8963615	1932	1932	1932	1932	0
356	20250307	154100	8963615	1932	1932	1932	1932	0
357	20250307	154000	8963615	1932	1932	1932	1932	0
358	20250307	153900	8963615	1932	1932	1932	1932	0
359	20250307	153800	8963615	1932	1932	1932	1932	0
360	20250307	153700	8963615	1932	1932	1932	1932	0
361	20250307	153600	8963615	1932	1932	1932	1932	0
362	20250307	153500	8963615	1932	1932	1932	1932	361
363	20250307	153400	8963615	1932	1932	1932	1932	0
364	20250307	153300	8963615	1932	1932	1932	1932	0
365	20250307	153200	8963615	1932	1932	1932	1932	0
366	20250307	153100	8963615	1932	1932	1932	1932	0
367	20250307	153000	8963615	1932	1932	1932	1932	361
368	20250307	152900	8266163	1932	1932	1932	1932	0
369	20250307	152800	8266163	1932	1932	1932	1932	0
370	20250307	152700	8266163	1932	1932	1932	1932	0
371	20250307	152600	8266163	1932	1932	1932	1932	0
372	20250307	152500	8266163	1932	1932	1932	1932	0
373	20250307	152400	8266163	1932	1932	1932	1932	0
374	20250307	152300	8266163	1932	1932	1932	1932	0
375	20250307	152200	8266163	1932	1932	1932	1932	0
376	20250307	152100	8266163	1932	1932	1932	1932	0
377	20250307	152000	8266163	1932	1932	1932	1932	0
378	20250307	151900	8266163	1932	1930	1932	1930	341
379	20250307	151800	7607941	1931	1931	1931	1931	35
380	20250307	151700	7540356	1931	1931	1931	1931	0
381	20250307	151600	7540356	1931	1931	1931	1931	0
382	20250307	151500	7540356	1931	1931	1931	1931	0
383	20250307	151400	7540356	1931	1931	1931	1931	0
384	20250307	151300	7540356	1931	1931	1931	1931	0
385	20250307	151200	7540356	1931	1931	1931	1931	1
386	20250307	151100	7538425	1931	1931	1931	1931	0
387	20250307	151000	7538425	1931	1925	1931	1925	44
388	20250307	150900	7453605	1932	1932	1932	1932	0
389	20250307	150800	7453605	1932	1932	1932	1932	0
390	20250307	150700	7453605	1932	1932	1932	1932	0
391	20250307	150600	7453605	1932	1932	1932	1932	0
392	20250307	150500	7453605	1932	1932	1932	1932	0
393	20250307	150400	7453605	1932	1931	1932	1931	12
394	20250307	150300	7430431	1920	1920	1920	1920	7
395	20250307	150200	7416991	1932	1931	1932	1931	5
396	20250307	150100	7407335	1931	1920	1931	1920	124
397	20250307	150000	7168980	1920	1920	1920	1920	99
398	20250307	145900	6978900	1920	1920	1920	1920	118
399	20250307	145800	6752340	1920	1931	1931	1920	38
400	20250307	145700	6679149	1931	1931	1931	1931	0
401	20250307	145600	6679149	1931	1931	1931	1931	0
402	20250307	145500	6679149	1931	1931	1931	1931	0
403	20250307	145400	6679149	1931	1929	1931	1910	147
404	20250307	145300	6397137	1910	1920	1920	1910	100
405	20250307	145200	6205572	1931	1931	1931	1931	0
406	20250307	145100	6205572	1931	1931	1931	1931	0
407	20250307	145000	6205572	1931	1931	1931	1931	0
408	20250307	144900	6205572	1931	1925	1931	1925	145
409	20250307	144800	5926426	1925	1925	1925	1925	0
410	20250307	144700	5926426	1925	1925	1925	1925	0
411	20250307	144600	5926426	1925	1925	1925	1925	0
412	20250307	144500	5926426	1925	1925	1925	1925	0
413	20250307	144400	5926426	1925	1925	1925	1925	35
414	20250307	144300	5859051	1925	1925	1925	1925	1
415	20250307	144200	5857126	1925	1925	1925	1925	0
416	20250307	144100	5857126	1925	1925	1925	1925	0
417	20250307	144000	5857126	1925	1925	1925	1925	0
418	20250307	143900	5857126	1925	1925	1925	1925	0
419	20250307	143800	5857126	1925	1925	1925	1925	14
420	20250307	143700	5830176	1925	1925	1925	1925	0
421	20250307	143600	5830176	1925	1925	1925	1925	0
422	20250307	143500	5830176	1925	1925	1925	1925	0
423	20250307	143400	5830176	1925	1925	1925	1925	0
424	20250307	143300	5830176	1925	1925	1925	1925	0
425	20250307	143200	5830176	1925	1925	1925	1925	110
426	20250307	143100	5618426	1925	1925	1925	1925	0
427	20250307	143000	5618426	1925	1925	1925	1925	0
428	20250307	142900	5618426	1925	1925	1925	1925	0
429	20250307	142800	5618426	1925	1925	1925	1925	0
430	20250307	142700	5618426	1925	1925	1925	1925	0
431	20250307	142600	5618426	1925	1925	1925	1925	0
432	20250307	142500	5618426	1925	1925	1925	1925	0
433	20250307	142400	5618426	1925	1925	1925	1925	0
434	20250307	142300	5618426	1925	1925	1925	1925	0
435	20250307	142200	5618426	1925	1925	1925	1925	0
436	20250307	142100	5618426	1925	1925	1925	1925	0
437	20250307	142000	5618426	1925	1925	1925	1925	33
438	20250307	141900	5554901	1925	1925	1925	1925	35
439	20250307	141800	5487526	1925	1925	1925	1925	0
440	20250307	141700	5487526	1925	1925	1925	1925	0
441	20250307	141600	5487526	1925	1925	1925	1920	29
442	20250307	141500	5431761	1925	1920	1925	1910	353
443	20250307	141400	4756302	1925	1925	1925	1925	0
444	20250307	141300	4756302	1925	1925	1925	1925	0
445	20250307	141200	4756302	1925	1925	1925	1925	0
446	20250307	141100	4756302	1925	1925	1925	1925	0
447	20250307	141000	4756302	1925	1925	1925	1925	0
448	20250307	140900	4756302	1925	1925	1925	1925	0
449	20250307	140800	4756302	1925	1925	1925	1925	60
450	20250307	140700	4640802	1925	1925	1925	1925	10
451	20250307	140600	4621552	1925	1925	1925	1925	0
452	20250307	140500	4621552	1925	1925	1925	1925	0
453	20250307	140400	4621552	1925	1925	1925	1925	0
454	20250307	140300	4621552	1925	1925	1925	1925	0
455	20250307	140200	4621552	1925	1925	1925	1925	0
456	20250307	140100	4621552	1925	1925	1925	1925	12
457	20250307	140000	4598452	1931	1931	1931	1931	0
458	20250307	135900	4598452	1931	1931	1931	1931	0
459	20250307	135800	4598452	1931	1931	1931	1931	0
460	20250307	135700	4598452	1931	1931	1931	1931	0
461	20250307	135600	4598452	1931	1931	1931	1931	0
462	20250307	135500	4598452	1931	1931	1931	1931	0
463	20250307	135400	4598452	1931	1931	1931	1931	0
464	20250307	135300	4598452	1931	1931	1931	1931	0
465	20250307	135200	4598452	1931	1931	1931	1931	8
466	20250307	135100	4583004	1931	1931	1931	1931	0
467	20250307	135000	4583004	1931	1930	1931	1930	43
468	20250307	134900	4500012	1931	1931	1931	1931	0
469	20250307	134800	4500012	1931	1928	1931	1928	10
470	20250307	134700	4480705	1932	1932	1932	1932	0
471	20250307	134600	4480705	1932	1932	1932	1932	0
472	20250307	134500	4480705	1932	1932	1932	1932	0
473	20250307	134400	4480705	1932	1932	1932	1932	0
474	20250307	134300	4480705	1932	1932	1932	1932	0
475	20250307	134200	4480705	1932	1932	1932	1932	0
476	20250307	134100	4480705	1932	1925	1932	1925	4
477	20250307	134000	4472991	1933	1933	1933	1933	0
478	20250307	133900	4472991	1933	1925	1933	1925	63
479	20250307	133800	4351696	1925	1925	1925	1925	0
480	20250307	133700	4351696	1925	1925	1925	1925	0
481	20250307	133600	4351696	1925	1925	1925	1925	0
482	20250307	133500	4351696	1925	1925	1925	1925	0
483	20250307	133400	4351696	1925	1925	1925	1925	0
484	20250307	133300	4351696	1925	1925	1925	1925	75
485	20250307	133200	4207321	1925	1925	1925	1925	75
486	20250307	133100	4062946	1933	1933	1933	1933	0
487	20250307	133000	4062946	1933	1933	1933	1933	0
488	20250307	132900	4062946	1933	1933	1933	1933	0
489	20250307	132800	4062946	1933	1933	1933	1933	0
490	20250307	132700	4062946	1933	1933	1933	1933	13
491	20250307	132600	4037817	1925	1927	1927	1925	86
492	20250307	132500	3872117	1932	1925	1932	1925	17
493	20250307	132400	3839385	1933	1933	1933	1933	0
494	20250307	132300	3839385	1933	1933	1933	1933	0
495	20250307	132200	3839385	1933	1933	1933	1933	0
496	20250307	132100	3839385	1933	1933	1933	1933	0
497	20250307	132000	3839385	1933	1933	1933	1933	0
498	20250307	131900	3839385	1933	1933	1933	1933	0
499	20250307	131800	3839385	1933	1933	1933	1933	0
500	20250307	131700	3839385	1933	1916	1933	1916	152
501	20250307	131600	3548136	1916	1916	1916	1916	0
502	20250307	131500	3548136	1916	1916	1916	1916	0
503	20250307	131400	3548136	1916	1916	1916	1916	0
504	20250307	131300	3548136	1916	1916	1916	1916	4
505	20250307	131200	3540472	1916	1932	1932	1916	37
506	20250307	131100	3469548	1918	1918	1918	1918	241
507	20250307	131000	3007310	1934	1934	1934	1934	0
508	20250307	130900	3007310	1934	1934	1934	1934	0
509	20250307	130800	3007310	1934	1934	1934	1934	0
510	20250307	130700	3007310	1934	1934	1934	1934	0
511	20250307	130600	3007310	1934	1934	1934	1934	0
512	20250307	130500	3007310	1934	1934	1934	1934	0
513	20250307	130400	3007310	1934	1934	1934	1934	0
514	20250307	130300	3007310	1934	1934	1934	1934	0
515	20250307	130200	3007310	1934	1934	1934	1934	0
516	20250307	130100	3007310	1934	1934	1934	1934	0
517	20250307	130000	3007310	1934	1934	1934	1934	0
518	20250307	125900	3007310	1934	1934	1934	1934	0
519	20250307	125800	3007310	1934	1934	1934	1934	0
520	20250307	125700	3007310	1934	1934	1934	1934	0
521	20250307	125600	3007310	1934	1934	1934	1934	0
522	20250307	125500	3007310	1934	1934	1934	1934	0
523	20250307	125400	3007310	1934	1934	1934	1934	0
524	20250307	125300	3007310	1934	1934	1934	1934	0
525	20250307	125200	3007310	1934	1934	1934	1934	0
526	20250307	125100	3007310	1934	1934	1934	1934	2
527	20250307	125000	3003442	1917	1917	1917	1917	50
528	20250307	124900	2907592	1934	1934	1934	1934	0
529	20250307	124800	2907592	1934	1930	1934	1915	502
530	20250307	124700	1945077	1934	1934	1934	1934	0
531	20250307	124600	1945077	1934	1934	1934	1934	0
532	20250307	124500	1945077	1934	1934	1934	1934	0
533	20250307	124400	1945077	1934	1934	1934	1934	0
534	20250307	124300	1945077	1934	1934	1934	1934	0
535	20250307	124200	1945077	1934	1934	1934	1934	0
536	20250307	124100	1945077	1934	1934	1934	1934	0
537	20250307	124000	1945077	1934	1934	1934	1934	0
538	20250307	123900	1945077	1934	1934	1934	1934	0
539	20250307	123800	1945077	1934	1934	1934	1934	0
540	20250307	123700	1945077	1934	1934	1934	1934	0
541	20250307	123600	1945077	1934	1934	1934	1934	0
542	20250307	123500	1945077	1934	1934	1934	1934	0
543	20250307	123400	1945077	1934	1934	1934	1934	0
544	20250307	123300	1945077	1934	1934	1934	1934	0
545	20250307	123200	1945077	1934	1934	1934	1934	0
546	20250307	123100	1945077	1934	1934	1934	1934	0
547	20250307	123000	1945077	1934	1934	1934	1934	3
548	20250307	122900	1939275	1934	1921	1934	1921	8
549	20250307	122800	1923848	1934	1934	1934	1934	0
550	20250307	122700	1923848	1934	1934	1934	1934	0
551	20250307	122600	1923848	1934	1934	1934	1934	0
552	20250307	122500	1923848	1934	1934	1934	1934	0
553	20250307	122400	1923848	1934	1934	1934	1934	0
554	20250307	122300	1923848	1934	1934	1934	1934	0
555	20250307	122200	1923848	1934	1934	1934	1934	0
556	20250307	122100	1923848	1934	1934	1934	1934	0
557	20250307	122000	1923848	1934	1934	1934	1934	0
558	20250307	121900	1923848	1934	1934	1934	1934	0
559	20250307	121800	1923848	1934	1934	1934	1934	0
560	20250307	121700	1923848	1934	1934	1934	1934	0
561	20250307	121600	1923848	1934	1934	1934	1934	0
562	20250307	121500	1923848	1934	1934	1934	1934	0
563	20250307	121400	1923848	1934	1934	1934	1934	0
564	20250307	121300	1923848	1934	1934	1934	1934	0
565	20250307	121200	1923848	1934	1934	1934	1934	0
566	20250307	121100	1923848	1934	1934	1934	1934	0
567	20250307	121000	1923848	1934	1934	1934	1934	0
568	20250307	120900	1923848	1934	1934	1934	1934	0
569	20250307	120800	1923848	1934	1934	1934	1934	0
570	20250307	120700	1923848	1934	1934	1934	1934	0
571	20250307	120600	1923848	1934	1934	1934	1934	0
572	20250307	120500	1923848	1934	1934	1934	1934	0
573	20250307	120400	1923848	1934	1934	1934	1934	0
574	20250307	120300	1923848	1934	1933	1934	1933	10
575	20250307	120200	1904509	1921	1921	1921	1921	1
576	20250307	120100	1902588	1934	1934	1934	1934	0
577	20250307	120000	1902588	1934	1934	1934	1934	0
578	20250307	115900	1902588	1934	1934	1934	1934	0
579	20250307	115800	1902588	1934	1934	1934	1934	0
580	20250307	115700	1902588	1934	1934	1934	1934	0
581	20250307	115600	1902588	1934	1934	1934	1934	0
582	20250307	115500	1902588	1934	1934	1934	1934	0
583	20250307	115400	1902588	1934	1934	1934	1934	0
584	20250307	115300	1902588	1934	1934	1934	1934	0
585	20250307	115200	1902588	1934	1934	1934	1934	0
586	20250307	115100	1902588	1934	1934	1934	1934	0
587	20250307	115000	1902588	1934	1934	1934	1934	0
588	20250307	114900	1902588	1934	1934	1934	1934	0
589	20250307	114800	1902588	1934	1934	1934	1934	0
590	20250307	114700	1902588	1934	1934	1934	1934	0
591	20250307	114600	1902588	1934	1934	1934	1934	0
592	20250307	114500	1902588	1934	1934	1934	1934	0
593	20250307	114400	1902588	1934	1934	1934	1934	0
594	20250307	114300	1902588	1934	1934	1934	1934	0
595	20250307	114200	1902588	1934	1934	1934	1934	0
596	20250307	114100	1902588	1934	1934	1934	1934	0
597	20250307	114000	1902588	1934	1934	1934	1934	0
598	20250307	113900	1902588	1934	1934	1934	1934	0
599	20250307	113800	1902588	1934	1934	1934	1934	0
600	20250307	113700	1902588	1934	1934	1934	1934	0
601	20250307	113600	1902588	1934	1934	1934	1934	0
602	20250307	113500	1902588	1934	1934	1934	1934	0
603	20250307	113400	1902588	1934	1934	1934	1934	0
604	20250307	113300	1902588	1934	1934	1934	1934	0
605	20250307	113200	1902588	1934	1934	1934	1934	0
606	20250307	113100	1902588	1934	1934	1934	1934	0
607	20250307	113000	1902588	1934	1934	1934	1934	0
608	20250307	112900	1902588	1934	1934	1934	1934	0
609	20250307	112800	1902588	1934	1934	1934	1934	0
610	20250307	112700	1902588	1934	1934	1934	1934	0
611	20250307	112600	1902588	1934	1934	1934	1934	0
612	20250307	112500	1902588	1934	1934	1934	1934	0
613	20250307	112400	1902588	1934	1934	1934	1934	0
614	20250307	112300	1902588	1934	1934	1934	1934	0
615	20250307	112200	1902588	1934	1934	1934	1934	0
616	20250307	112100	1902588	1934	1934	1934	1934	0
617	20250307	112000	1902588	1934	1934	1934	1934	0
618	20250307	111900	1902588	1934	1934	1934	1934	0
619	20250307	111800	1902588	1934	1934	1934	1934	0
620	20250307	111700	1902588	1934	1934	1934	1934	0
621	20250307	111600	1902588	1934	1934	1934	1934	6
622	20250307	111500	1890984	1934	1934	1934	1934	0
623	20250307	111400	1890984	1934	1934	1934	1934	0
624	20250307	111300	1890984	1934	1934	1934	1934	0
625	20250307	111200	1890984	1934	1934	1934	1934	2
626	20250307	111100	1887116	1934	1934	1934	1934	0
627	20250307	111000	1887116	1934	1934	1934	1934	0
628	20250307	110900	1887116	1934	1934	1934	1934	0
629	20250307	110800	1887116	1934	1934	1934	1934	0
630	20250307	110700	1887116	1934	1934	1934	1934	0
631	20250307	110600	1887116	1934	1934	1934	1934	0
632	20250307	110500	1887116	1934	1934	1934	1934	0
633	20250307	110400	1887116	1934	1934	1934	1934	0
634	20250307	110300	1887116	1934	1934	1934	1934	0
635	20250307	110200	1887116	1934	1934	1934	1934	0
636	20250307	110100	1887116	1934	1934	1934	1934	0
637	20250307	110000	1887116	1934	1934	1934	1934	0
638	20250307	105900	1887116	1934	1934	1934	1934	0
639	20250307	105800	1887116	1934	1934	1934	1934	0
640	20250307	105700	1887116	1934	1934	1934	1934	25
641	20250307	105600	1838766	1934	1934	1934	1934	0
642	20250307	105500	1838766	1934	1934	1934	1934	0
643	20250307	105400	1838766	1934	1934	1934	1934	0
644	20250307	105300	1838766	1934	1934	1934	1934	0
645	20250307	105200	1838766	1934	1934	1934	1934	0
646	20250307	105100	1838766	1934	1934	1934	1934	0
647	20250307	105000	1838766	1934	1934	1934	1934	0
648	20250307	104900	1838766	1934	1934	1934	1934	0
649	20250307	104800	1838766	1934	1934	1934	1934	0
650	20250307	104700	1838766	1934	1934	1934	1934	0
651	20250307	104600	1838766	1934	1934	1934	1934	0
652	20250307	104500	1838766	1934	1934	1934	1934	0
653	20250307	104400	1838766	1934	1934	1934	1934	0
654	20250307	104300	1838766	1934	1934	1934	1934	0
655	20250307	104200	1838766	1934	1934	1934	1934	0
656	20250307	104100	1838766	1934	1934	1934	1934	0
657	20250307	104000	1838766	1934	1934	1934	1934	0
658	20250307	103900	1838766	1934	1934	1934	1934	1
659	20250307	103800	1836832	1934	1916	1934	1916	4
660	20250307	103700	1829116	1934	1934	1934	1934	0
661	20250307	103600	1829116	1934	1934	1934	1934	0
662	20250307	103500	1829116	1934	1934	1934	1934	0
663	20250307	103400	1829116	1934	1934	1934	1934	0
664	20250307	103300	1829116	1934	1934	1934	1934	0
665	20250307	103200	1829116	1934	1934	1934	1934	0
666	20250307	103100	1829116	1934	1934	1934	1934	0
667	20250307	103000	1829116	1934	1934	1934	1934	0
668	20250307	102900	1829116	1934	1934	1934	1934	2
669	20250307	102800	1825248	1934	1934	1934	1934	0
670	20250307	102700	1825248	1934	1934	1934	1934	0
671	20250307	102600	1825248	1934	1934	1934	1934	0
672	20250307	102500	1825248	1934	1934	1934	1934	0
673	20250307	102400	1825248	1934	1934	1934	1934	0
674	20250307	102300	1825248	1934	1934	1934	1934	5
675	20250307	102200	1815578	1934	1934	1934	1934	0
676	20250307	102100	1815578	1934	1934	1934	1934	0
677	20250307	102000	1815578	1934	1934	1934	1934	0
678	20250307	101900	1815578	1934	1934	1934	1934	0
679	20250307	101800	1815578	1934	1934	1934	1934	0
680	20250307	101700	1815578	1934	1934	1934	1934	0
681	20250307	101600	1815578	1934	1934	1934	1934	0
682	20250307	101500	1815578	1934	1910	1934	1910	506
683	20250307	101400	843548	1934	1934	1934	1934	0
684	20250307	101300	843548	1934	1934	1934	1934	0
685	20250307	101200	843548	1934	1934	1934	1934	0
686	20250307	101100	843548	1934	1934	1934	1934	0
687	20250307	101000	843548	1934	1934	1934	1934	0
688	20250307	100900	843548	1934	1934	1934	1934	0
689	20250307	100800	843548	1934	1934	1934	1934	0
690	20250307	100700	843548	1934	1934	1934	1934	0
691	20250307	100600	843548	1934	1935	1935	1912	245
692	20250307	100500	374399	1911	1911	1911	1911	26
693	20250307	100400	324713	1936	1936	1936	1936	0
694	20250307	100300	324713	1936	1936	1936	1936	0
695	20250307	100200	324713	1936	1936	1936	1936	0
696	20250307	100100	324713	1936	1936	1936	1936	0
697	20250307	100000	324713	1936	1936	1936	1936	0
698	20250307	095900	324713	1936	1936	1936	1936	0
699	20250307	095800	324713	1936	1936	1936	1936	0
700	20250307	095700	324713	1936	1936	1936	1936	0
701	20250307	095600	324713	1936	1936	1936	1936	0
702	20250307	095500	324713	1936	1936	1936	1936	0
703	20250307	095400	324713	1936	1936	1936	1936	0
704	20250307	095300	324713	1936	1936	1936	1936	0
705	20250307	095200	324713	1936	1936	1936	1936	0
706	20250307	095100	324713	1936	1936	1936	1936	0
707	20250307	095000	324713	1936	1936	1936	1936	0
708	20250307	094900	324713	1936	1936	1936	1936	0
709	20250307	094800	324713	1936	1936	1936	1936	12
710	20250307	094700	301481	1936	1936	1936	1936	0
711	20250307	094600	301481	1936	1936	1936	1936	1
712	20250307	094500	299545	1936	1936	1936	1936	5
713	20250307	094400	289865	1936	1936	1936	1936	0
714	20250307	094300	289865	1936	1936	1936	1936	0
715	20250307	094200	289865	1936	1936	1936	1936	0
716	20250307	094100	289865	1936	1936	1936	1936	0
717	20250307	094000	289865	1936	1936	1936	1936	0
718	20250307	093900	289865	1936	1936	1936	1936	0
719	20250307	093800	289865	1936	1936	1936	1936	0
720	20250307	093700	289865	1936	1936	1936	1936	0
721	20250307	093600	289865	1936	1936	1936	1936	0
722	20250307	093500	289865	1936	1936	1936	1936	0
723	20250307	093400	289865	1936	1936	1936	1936	0
724	20250307	093300	289865	1936	1936	1936	1936	0
725	20250307	093200	289865	1936	1936	1936	1936	0
726	20250307	093100	289865	1936	1936	1936	1936	0
727	20250307	093000	289865	1936	1936	1936	1936	0
728	20250307	092900	289865	1936	1936	1936	1936	0
729	20250307	092800	289865	1936	1936	1936	1936	20
730	20250307	092700	251145	1936	1936	1936	1936	0
731	20250307	092600	251145	1936	1936	1936	1936	0
732	20250307	092500	251145	1936	1936	1936	1936	0
733	20250307	092400	251145	1936	1936	1936	1936	0
734	20250307	092300	251145	1936	1936	1936	1936	3
735	20250307	092200	245337	1935	1935	1935	1935	2
736	20250307	092100	241467	1936	1936	1936	1936	0
737	20250307	092000	241467	1936	1936	1936	1936	0
738	20250307	091900	241467	1936	1936	1936	1936	0
739	20250307	091800	241467	1936	1936	1936	1936	0
740	20250307	091700	241467	1936	1936	1936	1936	0
741	20250307	091600	241467	1936	1936	1936	1936	0
742	20250307	091500	241467	1936	1936	1936	1936	0
743	20250307	091400	241467	1936	1936	1936	1936	0
744	20250307	091300	241467	1936	1936	1936	1936	20
745	20250307	091200	202747	1937	1909	1937	1909	4
746	20250307	091100	195027	1937	1937	1937	1937	0
747	20250307	091000	195027	1937	1917	1937	1908	101
748	20250307	090900	1937	1937	1937	1937	1937	0
749	20250307	090800	1937	1937	1937	1937	1937	0
750	20250307	090700	1937	1937	1937	1937	1937	0
751	20250307	090600	1937	1937	1937	1937	1937	0
752	20250307	090500	1937	1937	1937	1937	1937	0
753	20250307	090400	1937	1937	1937	1937	1937	0
754	20250307	090300	1937	1937	1937	1937	1937	0
755	20250307	090200	1937	1937	1937	1937	1937	0
756	20250307	090100	1937	1937	1937	1937	1937	1
757	20250307	090000	0	1935	1935	1935	1935	0