KissMeData/024910/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	191100	347937116	1778	1778	1778	1778	968
3	20250306	191000	347937116	1778	1778	1778	1778	0
4	20250306	190900	347937116	1778	1778	1778	1778	0
5	20250306	190800	347937116	1778	1778	1778	1778	0
6	20250306	190700	347937116	1778	1778	1778	1778	0
7	20250306	190600	347937116	1778	1778	1778	1778	0
8	20250306	190500	347937116	1778	1778	1778	1778	0
9	20250306	190400	347937116	1778	1778	1778	1778	0
10	20250306	190300	347937116	1778	1778	1778	1778	0
11	20250306	190200	347937116	1778	1778	1778	1778	0
12	20250306	190100	347937116	1778	1778	1778	1778	0
13	20250306	190000	347937116	1778	1778	1778	1778	0
14	20250306	185900	347937116	1778	1778	1778	1778	0
15	20250306	185800	347937116	1778	1778	1778	1778	0
16	20250306	185700	347937116	1778	1778	1778	1778	0
17	20250306	185600	347937116	1778	1778	1778	1778	0
18	20250306	185500	347937116	1778	1778	1778	1778	0
19	20250306	185400	347937116	1778	1778	1778	1778	0
20	20250306	185300	347937116	1778	1778	1778	1778	0
21	20250306	185200	347937116	1778	1778	1778	1778	0
22	20250306	185100	347937116	1778	1778	1778	1778	0
23	20250306	185000	347937116	1778	1778	1778	1778	0
24	20250306	184900	347937116	1778	1778	1778	1778	0
25	20250306	184800	347937116	1778	1778	1778	1778	0
26	20250306	184700	347937116	1778	1778	1778	1778	0
27	20250306	184600	347937116	1778	1778	1778	1778	0
28	20250306	184500	347937116	1778	1778	1778	1778	0
29	20250306	184400	347937116	1778	1778	1778	1778	0
30	20250306	184300	347937116	1778	1778	1778	1778	0
31	20250306	184200	347937116	1778	1778	1778	1778	0
32	20250306	184100	347937116	1778	1778	1778	1778	968
33	20250306	184000	347937116	1778	1778	1778	1778	0
34	20250306	183900	347937116	1778	1778	1778	1778	0
35	20250306	183800	347937116	1778	1778	1778	1778	0
36	20250306	183700	347937116	1778	1778	1778	1778	0
37	20250306	183600	347937116	1778	1778	1778	1778	0
38	20250306	183500	347937116	1778	1778	1778	1778	0
39	20250306	183400	347937116	1778	1778	1778	1778	0
40	20250306	183300	347937116	1778	1778	1778	1778	0
41	20250306	183200	347937116	1778	1778	1778	1778	0
42	20250306	183100	347937116	1778	1778	1778	1778	0
43	20250306	183000	347937116	1778	1778	1778	1778	0
44	20250306	182900	347937116	1778	1778	1778	1778	0
45	20250306	182800	347937116	1778	1778	1778	1778	0
46	20250306	182700	347937116	1778	1778	1778	1778	0
47	20250306	182600	347937116	1778	1778	1778	1778	0
48	20250306	182500	347937116	1778	1778	1778	1778	0
49	20250306	182400	347937116	1778	1778	1778	1778	0
50	20250306	182300	347937116	1778	1778	1778	1778	0
51	20250306	182200	347937116	1778	1778	1778	1778	0
52	20250306	182100	347937116	1778	1778	1778	1778	0
53	20250306	182000	347937116	1778	1778	1778	1778	0
54	20250306	181900	347937116	1778	1778	1778	1778	0
55	20250306	181800	347937116	1778	1778	1778	1778	0
56	20250306	181700	347937116	1778	1778	1778	1778	0
57	20250306	181600	347937116	1778	1778	1778	1778	0
58	20250306	181500	347937116	1778	1778	1778	1778	0
59	20250306	181400	347937116	1778	1778	1778	1778	0
60	20250306	181300	347937116	1778	1778	1778	1778	0
61	20250306	181200	347937116	1778	1778	1778	1778	0
62	20250306	181100	347937116	1778	1778	1778	1778	968
63	20250306	181000	347937116	1778	1778	1778	1778	0
64	20250306	180900	347937116	1778	1778	1778	1778	0
65	20250306	180800	347937116	1778	1778	1778	1778	0
66	20250306	180700	347937116	1778	1778	1778	1778	0
67	20250306	180600	347937116	1778	1778	1778	1778	0
68	20250306	180500	347937116	1778	1778	1778	1778	0
69	20250306	180400	347937116	1778	1778	1778	1778	0
70	20250306	180300	347937116	1778	1778	1778	1778	0
71	20250306	180200	347937116	1778	1778	1778	1778	0
72	20250306	180100	347937116	1778	1778	1778	1778	0
73	20250306	180000	347937116	1778	1778	1778	1778	0
74	20250306	175900	347937116	1778	1778	1778	1778	0
75	20250306	175800	347937116	1778	1778	1778	1778	0
76	20250306	175700	347937116	1778	1778	1778	1778	0
77	20250306	175600	347937116	1778	1778	1778	1778	0
78	20250306	175500	347937116	1778	1778	1778	1778	0
79	20250306	175400	347937116	1778	1778	1778	1778	0
80	20250306	175300	347937116	1778	1778	1778	1778	0
81	20250306	175200	347937116	1778	1778	1778	1778	0
82	20250306	175100	347937116	1778	1778	1778	1778	0
83	20250306	175000	347937116	1778	1778	1778	1778	0
84	20250306	174900	347937116	1778	1778	1778	1778	0
85	20250306	174800	347937116	1778	1778	1778	1778	0
86	20250306	174700	347937116	1778	1778	1778	1778	0
87	20250306	174600	347937116	1778	1778	1778	1778	0
88	20250306	174500	347937116	1778	1778	1778	1778	0
89	20250306	174400	347937116	1778	1778	1778	1778	0
90	20250306	174300	347937116	1778	1778	1778	1778	0
91	20250306	174200	347937116	1778	1778	1778	1778	0
92	20250306	174100	347937116	1778	1778	1778	1778	968
93	20250306	174000	347937116	1778	1778	1778	1778	0
94	20250306	173900	347937116	1778	1778	1778	1778	0
95	20250306	173800	347937116	1778	1778	1778	1778	0
96	20250306	173700	347937116	1778	1778	1778	1778	0
97	20250306	173600	347937116	1778	1778	1778	1778	0
98	20250306	173500	347937116	1778	1778	1778	1778	0
99	20250306	173400	347937116	1778	1778	1778	1778	0
100	20250306	173300	347937116	1778	1778	1778	1778	0
101	20250306	173200	347937116	1778	1778	1778	1778	0
102	20250306	173100	347937116	1778	1778	1778	1778	0
103	20250306	173000	347937116	1778	1778	1778	1778	0
104	20250306	172900	347937116	1778	1778	1778	1778	0
105	20250306	172800	347937116	1778	1778	1778	1778	0
106	20250306	172700	347937116	1778	1778	1778	1778	0
107	20250306	172600	347937116	1778	1778	1778	1778	0
108	20250306	172500	347937116	1778	1778	1778	1778	0
109	20250306	172400	347937116	1778	1778	1778	1778	0
110	20250306	172300	347937116	1778	1778	1778	1778	0
111	20250306	172200	347937116	1778	1778	1778	1778	0
112	20250306	172100	347937116	1778	1778	1778	1778	0
113	20250306	172000	347937116	1778	1778	1778	1778	0
114	20250306	171900	347937116	1778	1778	1778	1778	0
115	20250306	171800	347937116	1778	1778	1778	1778	0
116	20250306	171700	347937116	1778	1778	1778	1778	0
117	20250306	171600	347937116	1778	1778	1778	1778	0
118	20250306	171500	347937116	1778	1778	1778	1778	0
119	20250306	171400	347937116	1778	1778	1778	1778	0
120	20250306	171300	347937116	1778	1778	1778	1778	0
121	20250306	171200	347937116	1778	1778	1778	1778	0
122	20250306	171100	347937116	1778	1778	1778	1778	968
123	20250306	171000	347937116	1778	1778	1778	1778	0
124	20250306	170900	347937116	1778	1778	1778	1778	0
125	20250306	170800	347937116	1778	1778	1778	1778	0
126	20250306	170700	347937116	1778	1778	1778	1778	0
127	20250306	170600	347937116	1778	1778	1778	1778	0
128	20250306	170500	347937116	1778	1778	1778	1778	0
129	20250306	170400	347937116	1778	1778	1778	1778	0
130	20250306	170300	347937116	1778	1778	1778	1778	0
131	20250306	170200	347937116	1778	1778	1778	1778	0
132	20250306	170100	347937116	1778	1778	1778	1778	0
133	20250306	170000	347937116	1778	1778	1778	1778	0
134	20250306	165900	347937116	1778	1778	1778	1778	0
135	20250306	165800	347937116	1778	1778	1778	1778	0
136	20250306	165700	347937116	1778	1778	1778	1778	0
137	20250306	165600	347937116	1778	1778	1778	1778	0
138	20250306	165500	347937116	1778	1778	1778	1778	0
139	20250306	165400	347937116	1778	1778	1778	1778	0
140	20250306	165300	347937116	1778	1778	1778	1778	0
141	20250306	165200	347937116	1778	1778	1778	1778	0
142	20250306	165100	347937116	1778	1778	1778	1778	0
143	20250306	165000	347937116	1778	1778	1778	1778	0
144	20250306	164900	347937116	1778	1778	1778	1778	0
145	20250306	164800	347937116	1778	1778	1778	1778	0
146	20250306	164700	347937116	1778	1778	1778	1778	0
147	20250306	164600	347937116	1778	1778	1778	1778	0
148	20250306	164500	347937116	1778	1778	1778	1778	0
149	20250306	164400	347937116	1778	1778	1778	1778	0
150	20250306	164300	347937116	1778	1778	1778	1778	0
151	20250306	164200	347937116	1778	1778	1778	1778	0
152	20250306	164100	347937116	1778	1778	1778	1778	968
153	20250306	164000	347937116	1778	1778	1778	1778	0
154	20250306	163900	347937116	1778	1778	1778	1778	0
155	20250306	163800	347937116	1778	1778	1778	1778	0
156	20250306	163700	347937116	1778	1778	1778	1778	0
157	20250306	163600	347937116	1778	1778	1778	1778	0
158	20250306	163500	347937116	1778	1778	1778	1778	0
159	20250306	163400	347937116	1778	1778	1778	1778	0
160	20250306	163300	347937116	1778	1778	1778	1778	0
161	20250306	163200	347937116	1778	1778	1778	1778	0
162	20250306	163100	347937116	1778	1778	1778	1778	0
163	20250306	163000	347937116	1778	1778	1778	1778	0
164	20250306	162900	347937116	1778	1778	1778	1778	0
165	20250306	162800	347937116	1778	1778	1778	1778	0
166	20250306	162700	347937116	1778	1778	1778	1778	0
167	20250306	162600	347937116	1778	1778	1778	1778	0
168	20250306	162500	347937116	1778	1778	1778	1778	0
169	20250306	162400	347937116	1778	1778	1778	1778	0
170	20250306	162300	347937116	1778	1778	1778	1778	0
171	20250306	162200	347937116	1778	1778	1778	1778	0
172	20250306	162100	347937116	1778	1778	1778	1778	0
173	20250306	162000	347937116	1778	1778	1778	1778	0
174	20250306	161900	347937116	1778	1778	1778	1778	0
175	20250306	161800	347937116	1778	1778	1778	1778	0
176	20250306	161700	347937116	1778	1778	1778	1778	0
177	20250306	161600	347937116	1778	1778	1778	1778	0
178	20250306	161500	347937116	1778	1778	1778	1778	0
179	20250306	161400	347937116	1778	1778	1778	1778	0
180	20250306	161300	347937116	1778	1778	1778	1778	0
181	20250306	161200	347937116	1778	1778	1778	1778	0
182	20250306	161100	347937116	1778	1778	1778	1778	968
183	20250306	161000	347937116	1778	1778	1778	1778	0
184	20250306	160900	347937116	1778	1778	1778	1778	0
185	20250306	160800	347937116	1778	1778	1778	1778	0
186	20250306	160700	347937116	1778	1778	1778	1778	0
187	20250306	160600	347937116	1778	1778	1778	1778	0
188	20250306	160500	347937116	1778	1778	1778	1778	0
189	20250306	160400	347937116	1778	1778	1778	1778	0
190	20250306	160300	347937116	1778	1778	1778	1778	0
191	20250306	160200	347937116	1778	1778	1778	1778	0
192	20250306	160100	347937116	1778	1778	1778	1778	0
193	20250306	160000	347937116	1778	1778	1778	1778	0
194	20250306	155900	347937116	1778	1778	1778	1778	0
195	20250306	155800	347937116	1778	1778	1778	1778	0
196	20250306	155700	347937116	1778	1778	1778	1778	0
197	20250306	155600	347937116	1778	1778	1778	1778	0
198	20250306	155500	347937116	1778	1778	1778	1778	0
199	20250306	155400	347937116	1778	1778	1778	1778	0
200	20250306	155300	347937116	1778	1778	1778	1778	0
201	20250306	155200	347937116	1778	1778	1778	1778	0
202	20250306	155100	347937116	1778	1778	1778	1778	0
203	20250306	155000	347937116	1778	1778	1778	1778	0
204	20250306	154900	347937116	1778	1778	1778	1778	0
205	20250306	154800	347937116	1778	1778	1778	1778	0
206	20250306	154700	347937116	1778	1778	1778	1778	0
207	20250306	154600	347937116	1778	1778	1778	1778	0
208	20250306	154500	347937116	1778	1778	1778	1778	0
209	20250306	154400	347937116	1778	1778	1778	1778	0
210	20250306	154300	347937116	1778	1778	1778	1778	0
211	20250306	154200	347937116	1778	1778	1778	1778	0
212	20250306	154100	347937116	1778	1778	1778	1778	968
213	20250306	154000	347937116	1778	1778	1778	1778	0
214	20250306	153900	347937116	1778	1778	1778	1778	0
215	20250306	153800	347937116	1778	1778	1778	1778	0
216	20250306	153700	347937116	1778	1778	1778	1778	0
217	20250306	153600	347937116	1778	1778	1778	1778	0
218	20250306	153500	347937116	1778	1778	1778	1778	0
219	20250306	153400	347937116	1778	1778	1778	1778	0
220	20250306	153300	347937116	1778	1778	1778	1778	0
221	20250306	153200	347937116	1778	1778	1778	1778	0
222	20250306	153100	347937116	1778	1778	1778	1778	0
223	20250306	153000	347937116	1778	1778	1778	1778	968
224	20250306	152900	346216012	1779	1779	1779	1779	0
225	20250306	152800	346216012	1779	1779	1779	1779	0
226	20250306	152700	346216012	1779	1779	1779	1779	0
227	20250306	152600	346216012	1779	1779	1779	1779	0
228	20250306	152500	346216012	1779	1779	1779	1779	0
229	20250306	152400	346216012	1779	1779	1779	1779	0
230	20250306	152300	346216012	1779	1779	1779	1779	0
231	20250306	152200	346216012	1779	1779	1779	1779	0
232	20250306	152100	346216012	1779	1779	1779	1779	0
233	20250306	152000	346216012	1779	1779	1779	1779	0
234	20250306	151900	346216012	1779	1778	1779	1778	228
235	20250306	151800	345810627	1778	1777	1778	1777	1420
236	20250306	151700	343286391	1777	1777	1777	1777	592
237	20250306	151600	342234407	1778	1777	1778	1777	994
238	20250306	151500	340468058	1777	1778	1778	1776	1596
239	20250306	151400	337630661	1778	1777	1778	1777	1444
240	20250306	151300	335064671	1777	1777	1777	1777	3
241	20250306	151200	335059340	1778	1773	1778	1769	549
242	20250306	151100	334087199	1778	1777	1778	1777	359
243	20250306	151000	333449243	1777	1777	1777	1777	686
244	20250306	150900	332230221	1780	1780	1780	1780	0
245	20250306	150800	332230221	1780	1780	1780	1780	0
246	20250306	150700	332230221	1780	1781	1781	1780	2
247	20250306	150600	332226660	1776	1776	1776	1776	882
248	20250306	150500	330660228	1776	1776	1776	1776	342
249	20250306	150400	330052836	1783	1784	1784	1776	21
250	20250306	150300	330015432	1780	1780	1780	1780	100
251	20250306	150200	329837432	1786	1786	1786	1786	40
252	20250306	150100	329765992	1787	1787	1787	1771	36
253	20250306	150000	329701980	1773	1773	1773	1773	612
254	20250306	145900	328616904	1774	1780	1780	1774	981
255	20250306	145800	326876430	1788	1788	1788	1788	0
256	20250306	145700	326876430	1788	1788	1788	1788	0
257	20250306	145600	326876430	1788	1788	1788	1788	0
258	20250306	145500	326876430	1788	1783	1788	1783	132
259	20250306	145400	326640932	1783	1779	1783	1779	1220
260	20250306	145300	324469754	1779	1779	1779	1779	1
261	20250306	145200	324467975	1778	1776	1778	1775	813
262	20250306	145100	323023214	1775	1775	1775	1775	1000
263	20250306	145000	321248214	1775	1775	1775	1775	0
264	20250306	144900	321248214	1775	1775	1775	1775	0
265	20250306	144800	321248214	1775	1775	1775	1775	1
266	20250306	144700	321246439	1775	1775	1775	1775	6
267	20250306	144600	321235789	1775	1775	1775	1775	0
268	20250306	144500	321235789	1775	1773	1775	1773	1127
269	20250306	144400	319236385	1773	1773	1773	1773	1
270	20250306	144300	319234612	1773	1773	1773	1773	5
271	20250306	144200	319225747	1773	1773	1773	1773	0
272	20250306	144100	319225747	1773	1773	1773	1773	23
273	20250306	144000	319184968	1774	1774	1774	1774	0
274	20250306	143900	319184968	1774	1774	1774	1774	1
275	20250306	143800	319183194	1770	1770	1774	1770	1141
276	20250306	143700	317162820	1770	1771	1771	1770	1080
277	20250306	143600	315250911	1774	1774	1774	1774	0
278	20250306	143500	315250911	1774	1774	1774	1774	0
279	20250306	143400	315250911	1774	1774	1774	1774	274
280	20250306	143300	314764835	1774	1772	1774	1771	250
281	20250306	143200	314322051	1772	1772	1772	1772	140
282	20250306	143100	314073971	1774	1774	1774	1774	0
283	20250306	143000	314073971	1774	1774	1774	1774	0
284	20250306	142900	314073971	1774	1772	1774	1771	261
285	20250306	142800	313611687	1774	1774	1774	1774	0
286	20250306	142700	313611687	1774	1774	1774	1774	0
287	20250306	142600	313611687	1774	1774	1774	1774	0
288	20250306	142500	313611687	1774	1774	1774	1774	30
289	20250306	142400	313558467	1774	1774	1774	1774	0
290	20250306	142300	313558467	1774	1774	1774	1774	50
291	20250306	142200	313469767	1774	1774	1774	1774	0
292	20250306	142100	313469767	1774	1774	1774	1774	0
293	20250306	142000	313469767	1774	1774	1774	1774	0
294	20250306	141900	313469767	1774	1774	1774	1774	0
295	20250306	141800	313469767	1774	1774	1774	1774	0
296	20250306	141700	313469767	1774	1774	1774	1774	5
297	20250306	141600	313460897	1774	1774	1774	1774	1
298	20250306	141500	313459123	1773	1773	1773	1773	10
299	20250306	141400	313441393	1774	1771	1774	1768	2982
300	20250306	141300	308163195	1774	1774	1774	1774	1000
301	20250306	141200	306389195	1774	1774	1774	1773	562
302	20250306	141100	305392739	1773	1773	1773	1773	172
303	20250306	141000	305087783	1774	1775	1775	1773	399
304	20250306	140900	304379868	1775	1776	1776	1775	89
305	20250306	140800	304221883	1776	1776	1776	1774	2211
306	20250306	140700	300298540	1778	1777	1778	1777	80
307	20250306	140600	300156310	1778	1779	1779	1778	294
308	20250306	140500	299633566	1780	1780	1780	1780	0
309	20250306	140400	299633566	1780	1780	1780	1780	12
310	20250306	140300	299612206	1780	1779	1780	1779	1000
311	20250306	140200	297832250	1779	1779	1779	1779	0
312	20250306	140100	297832250	1779	1779	1779	1779	6
313	20250306	140000	297821576	1778	1778	1778	1778	1904
314	20250306	135900	294436264	1778	1778	1778	1778	21
315	20250306	135800	294398926	1778	1778	1778	1778	3
316	20250306	135700	294393592	1778	1778	1778	1778	0
317	20250306	135600	294393592	1778	1778	1778	1778	14
318	20250306	135500	294368700	1778	1773	1780	1773	1782
319	20250306	135400	291198703	1777	1777	1777	1777	851
320	20250306	135300	289686476	1777	1777	1778	1777	27
321	20250306	135200	289638496	1778	1777	1779	1777	1481
322	20250306	135100	287005752	1777	1771	1777	1771	24
323	20250306	135000	286963236	1771	1780	1780	1771	2262
324	20250306	134900	282945423	1780	1780	1780	1780	250
325	20250306	134800	282500423	1780	1780	1780	1776	558
326	20250306	134700	281507407	1776	1779	1780	1776	1734
327	20250306	134600	278424557	1779	1777	1779	1777	1325
328	20250306	134500	276068414	1777	1777	1777	1777	0
329	20250306	134400	276068414	1777	1773	1777	1773	693
330	20250306	134300	274838206	1773	1773	1773	1773	6
331	20250306	134200	274827568	1773	1773	1773	1773	200
332	20250306	134100	274472968	1773	1773	1773	1772	86
333	20250306	134000	274320492	1773	1773	1773	1773	4
334	20250306	133900	274313400	1773	1773	1773	1773	10
335	20250306	133800	274295670	1776	1773	1776	1773	4
336	20250306	133700	274288569	1777	1774	1777	1774	102
337	20250306	133600	274107615	1778	1778	1778	1778	0
338	20250306	133500	274107615	1778	1778	1778	1778	1533
339	20250306	133400	271381941	1779	1778	1779	1778	3018
340	20250306	133300	266014936	1778	1775	1778	1771	733
341	20250306	133200	264711934	1778	1778	1778	1778	0
342	20250306	133100	264711934	1778	1778	1778	1778	75
343	20250306	133000	264578584	1779	1779	1779	1770	938
344	20250306	132900	262910845	1779	1770	1779	1768	998
345	20250306	132800	261145475	1770	1773	1773	1770	737
346	20250306	132700	259839645	1780	1775	1780	1768	4538
347	20250306	132600	251785937	1774	1775	1778	1774	4634
348	20250306	132500	243560712	1775	1775	1787	1775	3227
349	20250306	132400	237797537	1771	1772	1778	1770	1298
350	20250306	132300	235497977	1774	1770	1783	1763	13955
351	20250306	132200	210761720	1765	1752	1765	1752	70509
352	20250306	132100	87133127	1714	1714	1714	1714	0
353	20250306	132000	87133127	1714	1813	1813	1714	38708
354	20250306	131900	18445983	1823	1823	1823	1823	1
355	20250306	131800	18444160	1813	1815	1815	1813	495
356	20250306	131700	17546435	1823	1823	1823	1823	0
357	20250306	131600	17546435	1823	1823	1823	1823	0
358	20250306	131500	17546435	1823	1823	1823	1823	1
359	20250306	131400	17544612	1823	1823	1823	1823	0
360	20250306	131300	17544612	1823	1823	1823	1823	0
361	20250306	131200	17544612	1823	1823	1823	1823	0
362	20250306	131100	17544612	1823	1823	1823	1823	0
363	20250306	131000	17544612	1823	1823	1823	1823	0
364	20250306	130900	17544612	1823	1823	1823	1823	0
365	20250306	130800	17544612	1823	1823	1823	1823	1
366	20250306	130700	17542789	1823	1823	1823	1823	1
367	20250306	130600	17540966	1816	1817	1817	1816	444
368	20250306	130500	16734630	1823	1823	1823	1823	0
369	20250306	130400	16734630	1823	1823	1823	1823	1
370	20250306	130300	16732807	1820	1820	1820	1820	0
371	20250306	130200	16732807	1820	1820	1820	1820	20
372	20250306	130100	16696407	1823	1823	1823	1823	0
373	20250306	130000	16696407	1823	1823	1823	1823	20
374	20250306	125900	16659947	1823	1823	1823	1823	0
375	20250306	125800	16659947	1823	1823	1823	1823	1
376	20250306	125700	16658124	1823	1823	1823	1823	0
377	20250306	125600	16658124	1823	1823	1823	1823	1
378	20250306	125500	16656301	1822	1822	1822	1822	0
379	20250306	125400	16656301	1822	1822	1822	1822	0
380	20250306	125300	16656301	1822	1822	1822	1822	274
381	20250306	125200	16157073	1822	1822	1822	1822	0
382	20250306	125100	16157073	1822	1822	1822	1822	0
383	20250306	125000	16157073	1822	1822	1822	1822	0
384	20250306	124900	16157073	1822	1822	1822	1822	0
385	20250306	124800	16157073	1822	1822	1822	1822	0
386	20250306	124700	16157073	1822	1822	1822	1822	0
387	20250306	124600	16157073	1822	1822	1822	1822	3
388	20250306	124500	16151607	1822	1822	1822	1822	0
389	20250306	124400	16151607	1822	1822	1822	1822	0
390	20250306	124300	16151607	1822	1822	1822	1822	618
391	20250306	124200	15025611	1822	1822	1822	1822	0
392	20250306	124100	15025611	1822	1822	1822	1822	0
393	20250306	124000	15025611	1822	1822	1822	1822	0
394	20250306	123900	15025611	1822	1822	1822	1822	1
395	20250306	123800	15023789	1822	1822	1822	1822	3
396	20250306	123700	15018323	1822	1822	1822	1822	1
397	20250306	123600	15016501	1822	1822	1822	1822	0
398	20250306	123500	15016501	1822	1822	1822	1822	4
399	20250306	123400	15009213	1817	1817	1817	1817	30
400	20250306	123300	14954703	1823	1823	1823	1823	0
401	20250306	123200	14954703	1823	1823	1823	1823	0
402	20250306	123100	14954703	1823	1823	1823	1823	0
403	20250306	123000	14954703	1823	1823	1823	1823	0
404	20250306	122900	14954703	1823	1823	1823	1823	0
405	20250306	122800	14954703	1823	1823	1823	1823	0
406	20250306	122700	14954703	1823	1823	1823	1823	0
407	20250306	122600	14954703	1823	1823	1823	1823	0
408	20250306	122500	14954703	1823	1823	1823	1823	0
409	20250306	122400	14954703	1823	1823	1823	1823	0
410	20250306	122300	14954703	1823	1823	1823	1823	0
411	20250306	122200	14954703	1823	1823	1823	1823	0
412	20250306	122100	14954703	1823	1823	1823	1823	0
413	20250306	122000	14954703	1823	1823	1823	1823	1
414	20250306	121900	14952880	1823	1823	1823	1823	0
415	20250306	121800	14952880	1823	1823	1823	1823	9
416	20250306	121700	14936473	1823	1823	1823	1823	1
417	20250306	121600	14934650	1823	1823	1823	1823	0
418	20250306	121500	14934650	1823	1823	1823	1823	0
419	20250306	121400	14934650	1823	1823	1823	1823	0
420	20250306	121300	14934650	1823	1823	1823	1823	0
421	20250306	121200	14934650	1823	1823	1823	1823	1
422	20250306	121100	14932827	1820	1820	1820	1820	0
423	20250306	121000	14932827	1820	1820	1820	1820	0
424	20250306	120900	14932827	1820	1820	1820	1820	0
425	20250306	120800	14932827	1820	1820	1820	1820	0
426	20250306	120700	14932827	1820	1820	1820	1820	0
427	20250306	120600	14932827	1820	1820	1820	1820	0
428	20250306	120500	14932827	1820	1820	1820	1820	0
429	20250306	120400	14932827	1820	1820	1820	1820	97
430	20250306	120300	14756287	1823	1823	1823	1823	0
431	20250306	120200	14756287	1823	1823	1823	1823	1
432	20250306	120100	14754464	1823	1823	1823	1823	0
433	20250306	120000	14754464	1823	1823	1823	1823	0
434	20250306	115900	14754464	1823	1823	1823	1823	14
435	20250306	115800	14728942	1824	1824	1824	1824	0
436	20250306	115700	14728942	1824	1824	1824	1824	0
437	20250306	115600	14728942	1824	1824	1824	1824	0
438	20250306	115500	14728942	1824	1824	1824	1824	0
439	20250306	115400	14728942	1824	1824	1824	1824	0
440	20250306	115300	14728942	1824	1824	1824	1824	2
441	20250306	115200	14725294	1824	1824	1824	1824	0
442	20250306	115100	14725294	1824	1824	1824	1824	0
443	20250306	115000	14725294	1824	1824	1824	1824	0
444	20250306	114900	14725294	1824	1824	1824	1824	0
445	20250306	114800	14725294	1824	1824	1824	1824	0
446	20250306	114700	14725294	1824	1824	1824	1824	0
447	20250306	114600	14725294	1824	1824	1824	1824	7
448	20250306	114500	14712526	1816	1816	1816	1816	277
449	20250306	114400	14209494	1816	1816	1816	1816	0
450	20250306	114300	14209494	1816	1816	1816	1816	0
451	20250306	114200	14209494	1816	1816	1816	1816	2
452	20250306	114100	14205862	1816	1816	1816	1816	5
453	20250306	114000	14196782	1816	1816	1816	1816	2
454	20250306	113900	14193150	1816	1816	1816	1816	2
455	20250306	113800	14189518	1816	1816	1816	1816	0
456	20250306	113700	14189518	1816	1816	1816	1816	0
457	20250306	113600	14189518	1816	1816	1816	1816	0
458	20250306	113500	14189518	1816	1816	1816	1816	0
459	20250306	113400	14189518	1816	1816	1816	1816	0
460	20250306	113300	14189518	1816	1816	1816	1816	0
461	20250306	113200	14189518	1816	1816	1816	1816	4
462	20250306	113100	14182254	1816	1816	1816	1816	2
463	20250306	113000	14178622	1816	1816	1816	1816	0
464	20250306	112900	14178622	1816	1816	1816	1816	0
465	20250306	112800	14178622	1816	1816	1816	1816	0
466	20250306	112700	14178622	1816	1816	1816	1816	20
467	20250306	112600	14142302	1815	1815	1815	1815	70
468	20250306	112500	14015252	1815	1816	1816	1815	1320
469	20250306	112400	11618331	1816	1816	1816	1816	0
470	20250306	112300	11618331	1816	1816	1816	1816	0
471	20250306	112200	11618331	1816	1816	1816	1816	0
472	20250306	112100	11618331	1816	1816	1816	1816	0
473	20250306	112000	11618331	1816	1816	1816	1816	0
474	20250306	111900	11618331	1816	1816	1816	1816	0
475	20250306	111800	11618331	1816	1816	1816	1816	0
476	20250306	111700	11618331	1816	1816	1816	1816	2
477	20250306	111600	11614699	1816	1816	1816	1816	0
478	20250306	111500	11614699	1816	1816	1816	1816	0
479	20250306	111400	11614699	1816	1816	1816	1816	0
480	20250306	111300	11614699	1816	1816	1816	1816	2
481	20250306	111200	11611067	1816	1816	1816	1816	0
482	20250306	111100	11611067	1816	1816	1816	1816	0
483	20250306	111000	11611067	1816	1816	1816	1816	100
484	20250306	110900	11429467	1816	1816	1816	1816	1
485	20250306	110800	11427651	1816	1816	1816	1816	5
486	20250306	110700	11418571	1815	1819	1819	1815	1794
487	20250306	110600	8160693	1830	1830	1830	1830	2
488	20250306	110500	8157033	1820	1820	1820	1820	100
489	20250306	110400	7975033	1830	1830	1830	1830	0
490	20250306	110300	7975033	1830	1830	1830	1830	0
491	20250306	110200	7975033	1830	1830	1830	1830	0
492	20250306	110100	7975033	1830	1830	1830	1830	0
493	20250306	110000	7975033	1830	1830	1830	1830	0
494	20250306	105900	7975033	1830	1830	1830	1830	0
495	20250306	105800	7975033	1830	1830	1830	1830	12
496	20250306	105700	7953073	1820	1820	1820	1820	70
497	20250306	105600	7825673	1830	1830	1830	1830	0
498	20250306	105500	7825673	1830	1830	1830	1830	0
499	20250306	105400	7825673	1830	1830	1830	1830	0
500	20250306	105300	7825673	1830	1830	1830	1830	100
501	20250306	105200	7642673	1830	1830	1830	1830	0
502	20250306	105100	7642673	1830	1830	1830	1830	0
503	20250306	105000	7642673	1830	1830	1830	1830	0
504	20250306	104900	7642673	1830	1830	1830	1830	12
505	20250306	104800	7620713	1824	1824	1824	1824	0
506	20250306	104700	7620713	1824	1824	1824	1824	0
507	20250306	104600	7620713	1824	1824	1824	1824	0
508	20250306	104500	7620713	1824	1824	1824	1824	0
509	20250306	104400	7620713	1824	1824	1824	1824	121
510	20250306	104300	7400009	1831	1831	1831	1831	0
511	20250306	104200	7400009	1831	1831	1831	1831	0
512	20250306	104100	7400009	1831	1831	1831	1831	30
513	20250306	104000	7345079	1831	1831	1831	1831	0
514	20250306	103900	7345079	1831	1831	1831	1831	0
515	20250306	103800	7345079	1831	1831	1831	1831	0
516	20250306	103700	7345079	1831	1831	1831	1831	0
517	20250306	103600	7345079	1831	1831	1831	1831	0
518	20250306	103500	7345079	1831	1824	1831	1824	880
519	20250306	103400	5739952	1824	1824	1824	1824	0
520	20250306	103300	5739952	1824	1824	1824	1824	0
521	20250306	103200	5739952	1824	1824	1824	1824	0
522	20250306	103100	5739952	1824	1824	1824	1824	0
523	20250306	103000	5739952	1824	1824	1824	1824	0
524	20250306	102900	5739952	1824	1824	1824	1824	0
525	20250306	102800	5739952	1824	1824	1824	1824	0
526	20250306	102700	5739952	1824	1824	1824	1824	5
527	20250306	102600	5730832	1815	1815	1815	1815	0
528	20250306	102500	5730832	1815	1816	1816	1815	219
529	20250306	102400	5333142	1824	1824	1824	1824	0
530	20250306	102300	5333142	1824	1824	1824	1824	0
531	20250306	102200	5333142	1824	1824	1824	1824	0
532	20250306	102100	5333142	1824	1824	1824	1824	0
533	20250306	102000	5333142	1824	1824	1824	1824	600
534	20250306	101900	4238742	1824	1824	1824	1824	0
535	20250306	101800	4238742	1824	1824	1824	1824	0
536	20250306	101700	4238742	1824	1824	1824	1824	0
537	20250306	101600	4238742	1824	1824	1824	1824	0
538	20250306	101500	4238742	1824	1824	1824	1824	0
539	20250306	101400	4238742	1824	1824	1824	1824	50
540	20250306	101300	4147542	1824	1824	1824	1824	0
541	20250306	101200	4147542	1824	1824	1824	1824	2
542	20250306	101100	4143894	1824	1824	1824	1824	0
543	20250306	101000	4143894	1824	1824	1824	1824	0
544	20250306	100900	4143894	1824	1824	1824	1824	0
545	20250306	100800	4143894	1824	1824	1824	1824	0
546	20250306	100700	4143894	1824	1824	1824	1824	0
547	20250306	100600	4143894	1824	1824	1824	1824	0
548	20250306	100500	4143894	1824	1824	1824	1824	6
549	20250306	100400	4132950	1824	1824	1824	1824	6
550	20250306	100300	4122006	1824	1824	1824	1824	0
551	20250306	100200	4122006	1824	1824	1824	1824	0
552	20250306	100100	4122006	1824	1824	1824	1824	4
553	20250306	100000	4114710	1824	1824	1824	1824	0
554	20250306	095900	4114710	1824	1824	1824	1824	0
555	20250306	095800	4114710	1824	1824	1824	1824	0
556	20250306	095700	4114710	1824	1824	1824	1824	3
557	20250306	095600	4109238	1824	1824	1824	1824	0
558	20250306	095500	4109238	1824	1824	1824	1824	0
559	20250306	095400	4109238	1824	1824	1824	1824	0
560	20250306	095300	4109238	1824	1824	1824	1824	0
561	20250306	095200	4109238	1824	1824	1824	1824	0
562	20250306	095100	4109238	1824	1824	1824	1824	0
563	20250306	095000	4109238	1824	1824	1824	1824	0
564	20250306	094900	4109238	1824	1824	1824	1824	0
565	20250306	094800	4109238	1824	1824	1824	1824	0
566	20250306	094700	4109238	1824	1824	1824	1824	0
567	20250306	094600	4109238	1824	1824	1824	1824	2
568	20250306	094500	4105590	1824	1824	1824	1824	0
569	20250306	094400	4105590	1824	1824	1824	1824	12
570	20250306	094300	4083702	1824	1824	1824	1824	0
571	20250306	094200	4083702	1824	1824	1824	1824	1
572	20250306	094100	4081878	1824	1824	1824	1824	0
573	20250306	094000	4081878	1824	1818	1824	1817	14
574	20250306	093900	4056409	1820	1820	1820	1820	20
575	20250306	093800	4020009	1820	1820	1820	1820	0
576	20250306	093700	4020009	1820	1825	1825	1820	907
577	20250306	093600	2366074	1832	1832	1832	1832	0
578	20250306	093500	2366074	1832	1832	1832	1832	0
579	20250306	093400	2366074	1832	1832	1832	1832	0
580	20250306	093300	2366074	1832	1832	1832	1832	0
581	20250306	093200	2366074	1832	1832	1832	1832	0
582	20250306	093100	2366074	1832	1832	1832	1832	0
583	20250306	093000	2366074	1832	1832	1832	1832	21
584	20250306	092900	2327602	1832	1832	1832	1832	0
585	20250306	092800	2327602	1832	1832	1832	1832	5
586	20250306	092700	2318442	1832	1832	1832	1832	19
587	20250306	092600	2283634	1832	1832	1832	1832	0
588	20250306	092500	2283634	1832	1832	1832	1832	0
589	20250306	092400	2283634	1832	1832	1832	1832	0
590	20250306	092300	2283634	1832	1832	1832	1832	1
591	20250306	092200	2281802	1825	1825	1825	1825	108
592	20250306	092100	2084702	1832	1832	1832	1832	0
593	20250306	092000	2084702	1832	1832	1832	1832	301
594	20250306	091900	1533270	1832	1832	1832	1832	4
595	20250306	091800	1525942	1824	1824	1824	1824	40
596	20250306	091700	1452982	1824	1824	1824	1824	2
597	20250306	091600	1449334	1832	1832	1832	1832	0
598	20250306	091500	1449334	1832	1832	1832	1832	0
599	20250306	091400	1449334	1832	1832	1832	1832	0
600	20250306	091300	1449334	1832	1832	1832	1832	0
601	20250306	091200	1449334	1832	1832	1832	1832	0
602	20250306	091100	1449334	1832	1832	1832	1832	0
603	20250306	091000	1449334	1832	1832	1832	1832	0
604	20250306	090900	1449334	1832	1832	1832	1832	10
605	20250306	090800	1431014	1832	1832	1832	1832	0
606	20250306	090700	1431014	1832	1832	1832	1832	0
607	20250306	090600	1431014	1832	1832	1832	1832	40
608	20250306	090500	1357734	1833	1833	1833	1833	0
609	20250306	090400	1357734	1833	1833	1833	1833	0
610	20250306	090300	1357734	1833	1833	1833	1833	4
611	20250306	090200	1350402	1824	1833	1833	1824	692
612	20250306	090100	87984	1833	1833	1833	1833	0
613	20250306	090000	87984	1833	1833	1833	1833	48