KissMeData/096690/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	201000	19890180	1280	1280	1280	1280	196
3	20250306	200900	19890180	1280	1280	1280	1280	0
4	20250306	200800	19890180	1280	1280	1280	1280	0
5	20250306	200700	19890180	1280	1280	1280	1280	0
6	20250306	200600	19890180	1280	1280	1280	1280	0
7	20250306	200500	19890180	1280	1280	1280	1280	0
8	20250306	200400	19890180	1280	1280	1280	1280	0
9	20250306	200300	19890180	1280	1280	1280	1280	0
10	20250306	200200	19890180	1280	1280	1280	1280	0
11	20250306	200100	19890180	1280	1280	1280	1280	0
12	20250306	200000	19890180	1280	1280	1280	1280	0
13	20250306	195900	19890180	1280	1280	1280	1280	0
14	20250306	195800	19890180	1280	1280	1280	1280	0
15	20250306	195700	19890180	1280	1280	1280	1280	0
16	20250306	195600	19890180	1280	1280	1280	1280	0
17	20250306	195500	19890180	1280	1280	1280	1280	0
18	20250306	195400	19890180	1280	1280	1280	1280	0
19	20250306	195300	19890180	1280	1280	1280	1280	0
20	20250306	195200	19890180	1280	1280	1280	1280	0
21	20250306	195100	19890180	1280	1280	1280	1280	0
22	20250306	195000	19890180	1280	1280	1280	1280	0
23	20250306	194900	19890180	1280	1280	1280	1280	0
24	20250306	194800	19890180	1280	1280	1280	1280	0
25	20250306	194700	19890180	1280	1280	1280	1280	0
26	20250306	194600	19890180	1280	1280	1280	1280	0
27	20250306	194500	19890180	1280	1280	1280	1280	0
28	20250306	194400	19890180	1280	1280	1280	1280	0
29	20250306	194300	19890180	1280	1280	1280	1280	0
30	20250306	194200	19890180	1280	1280	1280	1280	0
31	20250306	194100	19890180	1280	1280	1280	1280	0
32	20250306	194000	19890180	1280	1280	1280	1280	196
33	20250306	193900	19890180	1280	1280	1280	1280	0
34	20250306	193800	19890180	1280	1280	1280	1280	0
35	20250306	193700	19890180	1280	1280	1280	1280	0
36	20250306	193600	19890180	1280	1280	1280	1280	0
37	20250306	193500	19890180	1280	1280	1280	1280	0
38	20250306	193400	19890180	1280	1280	1280	1280	0
39	20250306	193300	19890180	1280	1280	1280	1280	0
40	20250306	193200	19890180	1280	1280	1280	1280	0
41	20250306	193100	19890180	1280	1280	1280	1280	0
42	20250306	193000	19890180	1280	1280	1280	1280	0
43	20250306	192900	19890180	1280	1280	1280	1280	0
44	20250306	192800	19890180	1280	1280	1280	1280	0
45	20250306	192700	19890180	1280	1280	1280	1280	0
46	20250306	192600	19890180	1280	1280	1280	1280	0
47	20250306	192500	19890180	1280	1280	1280	1280	0
48	20250306	192400	19890180	1280	1280	1280	1280	0
49	20250306	192300	19890180	1280	1280	1280	1280	0
50	20250306	192200	19890180	1280	1280	1280	1280	0
51	20250306	192100	19890180	1280	1280	1280	1280	0
52	20250306	192000	19890180	1280	1280	1280	1280	0
53	20250306	191900	19890180	1280	1280	1280	1280	0
54	20250306	191800	19890180	1280	1280	1280	1280	0
55	20250306	191700	19890180	1280	1280	1280	1280	0
56	20250306	191600	19890180	1280	1280	1280	1280	0
57	20250306	191500	19890180	1280	1280	1280	1280	0
58	20250306	191400	19890180	1280	1280	1280	1280	0
59	20250306	191300	19890180	1280	1280	1280	1280	0
60	20250306	191200	19890180	1280	1280	1280	1280	0
61	20250306	191100	19890180	1280	1280	1280	1280	0
62	20250306	191000	19890180	1280	1280	1280	1280	196
63	20250306	190900	19890180	1280	1280	1280	1280	0
64	20250306	190800	19890180	1280	1280	1280	1280	0
65	20250306	190700	19890180	1280	1280	1280	1280	0
66	20250306	190600	19890180	1280	1280	1280	1280	0
67	20250306	190500	19890180	1280	1280	1280	1280	0
68	20250306	190400	19890180	1280	1280	1280	1280	0
69	20250306	190300	19890180	1280	1280	1280	1280	0
70	20250306	190200	19890180	1280	1280	1280	1280	0
71	20250306	190100	19890180	1280	1280	1280	1280	0
72	20250306	190000	19890180	1280	1280	1280	1280	0
73	20250306	185900	19890180	1280	1280	1280	1280	0
74	20250306	185800	19890180	1280	1280	1280	1280	0
75	20250306	185700	19890180	1280	1280	1280	1280	0
76	20250306	185600	19890180	1280	1280	1280	1280	0
77	20250306	185500	19890180	1280	1280	1280	1280	0
78	20250306	185400	19890180	1280	1280	1280	1280	0
79	20250306	185300	19890180	1280	1280	1280	1280	0
80	20250306	185200	19890180	1280	1280	1280	1280	0
81	20250306	185100	19890180	1280	1280	1280	1280	0
82	20250306	185000	19890180	1280	1280	1280	1280	0
83	20250306	184900	19890180	1280	1280	1280	1280	0
84	20250306	184800	19890180	1280	1280	1280	1280	0
85	20250306	184700	19890180	1280	1280	1280	1280	0
86	20250306	184600	19890180	1280	1280	1280	1280	0
87	20250306	184500	19890180	1280	1280	1280	1280	0
88	20250306	184400	19890180	1280	1280	1280	1280	0
89	20250306	184300	19890180	1280	1280	1280	1280	0
90	20250306	184200	19890180	1280	1280	1280	1280	0
91	20250306	184100	19890180	1280	1280	1280	1280	0
92	20250306	184000	19890180	1280	1280	1280	1280	196
93	20250306	183900	19890180	1280	1280	1280	1280	0
94	20250306	183800	19890180	1280	1280	1280	1280	0
95	20250306	183700	19890180	1280	1280	1280	1280	0
96	20250306	183600	19890180	1280	1280	1280	1280	0
97	20250306	183500	19890180	1280	1280	1280	1280	0
98	20250306	183400	19890180	1280	1280	1280	1280	0
99	20250306	183300	19890180	1280	1280	1280	1280	0
100	20250306	183200	19890180	1280	1280	1280	1280	0
101	20250306	183100	19890180	1280	1280	1280	1280	0
102	20250306	183000	19890180	1280	1280	1280	1280	0
103	20250306	182900	19890180	1280	1280	1280	1280	0
104	20250306	182800	19890180	1280	1280	1280	1280	0
105	20250306	182700	19890180	1280	1280	1280	1280	0
106	20250306	182600	19890180	1280	1280	1280	1280	0
107	20250306	182500	19890180	1280	1280	1280	1280	0
108	20250306	182400	19890180	1280	1280	1280	1280	0
109	20250306	182300	19890180	1280	1280	1280	1280	0
110	20250306	182200	19890180	1280	1280	1280	1280	0
111	20250306	182100	19890180	1280	1280	1280	1280	0
112	20250306	182000	19890180	1280	1280	1280	1280	0
113	20250306	181900	19890180	1280	1280	1280	1280	0
114	20250306	181800	19890180	1280	1280	1280	1280	0
115	20250306	181700	19890180	1280	1280	1280	1280	0
116	20250306	181600	19890180	1280	1280	1280	1280	0
117	20250306	181500	19890180	1280	1280	1280	1280	0
118	20250306	181400	19890180	1280	1280	1280	1280	0
119	20250306	181300	19890180	1280	1280	1280	1280	0
120	20250306	181200	19890180	1280	1280	1280	1280	0
121	20250306	181100	19890180	1280	1280	1280	1280	0
122	20250306	181000	19890180	1280	1280	1280	1280	196
123	20250306	180900	19890180	1280	1280	1280	1280	0
124	20250306	180800	19890180	1280	1280	1280	1280	0
125	20250306	180700	19890180	1280	1280	1280	1280	0
126	20250306	180600	19890180	1280	1280	1280	1280	0
127	20250306	180500	19890180	1280	1280	1280	1280	0
128	20250306	180400	19890180	1280	1280	1280	1280	0
129	20250306	180300	19890180	1280	1280	1280	1280	0
130	20250306	180200	19890180	1280	1280	1280	1280	0
131	20250306	180100	19890180	1280	1280	1280	1280	0
132	20250306	180000	19890180	1280	1280	1280	1280	0
133	20250306	175900	19890180	1280	1280	1280	1280	0
134	20250306	175800	19890180	1280	1280	1280	1280	0
135	20250306	175700	19890180	1280	1280	1280	1280	0
136	20250306	175600	19890180	1280	1280	1280	1280	0
137	20250306	175500	19890180	1280	1280	1280	1280	0
138	20250306	175400	19890180	1280	1280	1280	1280	0
139	20250306	175300	19890180	1280	1280	1280	1280	0
140	20250306	175200	19890180	1280	1280	1280	1280	0
141	20250306	175100	19890180	1280	1280	1280	1280	0
142	20250306	175000	19890180	1280	1280	1280	1280	0
143	20250306	174900	19890180	1280	1280	1280	1280	0
144	20250306	174800	19890180	1280	1280	1280	1280	0
145	20250306	174700	19890180	1280	1280	1280	1280	0
146	20250306	174600	19890180	1280	1280	1280	1280	0
147	20250306	174500	19890180	1280	1280	1280	1280	0
148	20250306	174400	19890180	1280	1280	1280	1280	0
149	20250306	174300	19890180	1280	1280	1280	1280	0
150	20250306	174200	19890180	1280	1280	1280	1280	0
151	20250306	174100	19890180	1280	1280	1280	1280	0
152	20250306	174000	19890180	1280	1280	1280	1280	196
153	20250306	173900	19890180	1280	1280	1280	1280	0
154	20250306	173800	19890180	1280	1280	1280	1280	0
155	20250306	173700	19890180	1280	1280	1280	1280	0
156	20250306	173600	19890180	1280	1280	1280	1280	0
157	20250306	173500	19890180	1280	1280	1280	1280	0
158	20250306	173400	19890180	1280	1280	1280	1280	0
159	20250306	173300	19890180	1280	1280	1280	1280	0
160	20250306	173200	19890180	1280	1280	1280	1280	0
161	20250306	173100	19890180	1280	1280	1280	1280	0
162	20250306	173000	19890180	1280	1280	1280	1280	0
163	20250306	172900	19890180	1280	1280	1280	1280	0
164	20250306	172800	19890180	1280	1280	1280	1280	0
165	20250306	172700	19890180	1280	1280	1280	1280	0
166	20250306	172600	19890180	1280	1280	1280	1280	0
167	20250306	172500	19890180	1280	1280	1280	1280	0
168	20250306	172400	19890180	1280	1280	1280	1280	0
169	20250306	172300	19890180	1280	1280	1280	1280	0
170	20250306	172200	19890180	1280	1280	1280	1280	0
171	20250306	172100	19890180	1280	1280	1280	1280	0
172	20250306	172000	19890180	1280	1280	1280	1280	0
173	20250306	171900	19890180	1280	1280	1280	1280	0
174	20250306	171800	19890180	1280	1280	1280	1280	0
175	20250306	171700	19890180	1280	1280	1280	1280	0
176	20250306	171600	19890180	1280	1280	1280	1280	0
177	20250306	171500	19890180	1280	1280	1280	1280	0
178	20250306	171400	19890180	1280	1280	1280	1280	0
179	20250306	171300	19890180	1280	1280	1280	1280	0
180	20250306	171200	19890180	1280	1280	1280	1280	0
181	20250306	171100	19890180	1280	1280	1280	1280	0
182	20250306	171000	19890180	1280	1280	1280	1280	196
183	20250306	170900	19890180	1280	1280	1280	1280	0
184	20250306	170800	19890180	1280	1280	1280	1280	0
185	20250306	170700	19890180	1280	1280	1280	1280	0
186	20250306	170600	19890180	1280	1280	1280	1280	0
187	20250306	170500	19890180	1280	1280	1280	1280	0
188	20250306	170400	19890180	1280	1280	1280	1280	0
189	20250306	170300	19890180	1280	1280	1280	1280	0
190	20250306	170200	19890180	1280	1280	1280	1280	0
191	20250306	170100	19890180	1280	1280	1280	1280	0
192	20250306	170000	19890180	1280	1280	1280	1280	0
193	20250306	165900	19890180	1280	1280	1280	1280	0
194	20250306	165800	19890180	1280	1280	1280	1280	0
195	20250306	165700	19890180	1280	1280	1280	1280	0
196	20250306	165600	19890180	1280	1280	1280	1280	0
197	20250306	165500	19890180	1280	1280	1280	1280	0
198	20250306	165400	19890180	1280	1280	1280	1280	0
199	20250306	165300	19890180	1280	1280	1280	1280	0
200	20250306	165200	19890180	1280	1280	1280	1280	0
201	20250306	165100	19890180	1280	1280	1280	1280	0
202	20250306	165000	19890180	1280	1280	1280	1280	0
203	20250306	164900	19890180	1280	1280	1280	1280	0
204	20250306	164800	19890180	1280	1280	1280	1280	0
205	20250306	164700	19890180	1280	1280	1280	1280	0
206	20250306	164600	19890180	1280	1280	1280	1280	0
207	20250306	164500	19890180	1280	1280	1280	1280	0
208	20250306	164400	19890180	1280	1280	1280	1280	0
209	20250306	164300	19890180	1280	1280	1280	1280	0
210	20250306	164200	19890180	1280	1280	1280	1280	0
211	20250306	164100	19890180	1280	1280	1280	1280	0
212	20250306	164000	19890180	1280	1280	1280	1280	196
213	20250306	163900	19890180	1280	1280	1280	1280	0
214	20250306	163800	19890180	1280	1280	1280	1280	0
215	20250306	163700	19890180	1280	1280	1280	1280	0
216	20250306	163600	19890180	1280	1280	1280	1280	0
217	20250306	163500	19890180	1280	1280	1280	1280	0
218	20250306	163400	19890180	1280	1280	1280	1280	0
219	20250306	163300	19890180	1280	1280	1280	1280	0
220	20250306	163200	19890180	1280	1280	1280	1280	0
221	20250306	163100	19890180	1280	1280	1280	1280	0
222	20250306	163000	19890180	1280	1280	1280	1280	0
223	20250306	162900	19890180	1280	1280	1280	1280	0
224	20250306	162800	19890180	1280	1280	1280	1280	0
225	20250306	162700	19890180	1280	1280	1280	1280	0
226	20250306	162600	19890180	1280	1280	1280	1280	0
227	20250306	162500	19890180	1280	1280	1280	1280	0
228	20250306	162400	19890180	1280	1280	1280	1280	0
229	20250306	162300	19890180	1280	1280	1280	1280	0
230	20250306	162200	19890180	1280	1280	1280	1280	0
231	20250306	162100	19890180	1280	1280	1280	1280	0
232	20250306	162000	19890180	1280	1280	1280	1280	0
233	20250306	161900	19890180	1280	1280	1280	1280	0
234	20250306	161800	19890180	1280	1280	1280	1280	0
235	20250306	161700	19890180	1280	1280	1280	1280	0
236	20250306	161600	19890180	1280	1280	1280	1280	0
237	20250306	161500	19890180	1280	1280	1280	1280	0
238	20250306	161400	19890180	1280	1280	1280	1280	0
239	20250306	161300	19890180	1280	1280	1280	1280	0
240	20250306	161200	19890180	1280	1280	1280	1280	0
241	20250306	161100	19890180	1280	1280	1280	1280	0
242	20250306	161000	19890180	1280	1280	1280	1280	196
243	20250306	160900	19890180	1280	1280	1280	1280	0
244	20250306	160800	19890180	1280	1280	1280	1280	0
245	20250306	160700	19890180	1280	1280	1280	1280	0
246	20250306	160600	19890180	1280	1280	1280	1280	0
247	20250306	160500	19890180	1280	1280	1280	1280	0
248	20250306	160400	19890180	1280	1280	1280	1280	0
249	20250306	160300	19890180	1280	1280	1280	1280	0
250	20250306	160200	19890180	1280	1280	1280	1280	0
251	20250306	160100	19890180	1280	1280	1280	1280	0
252	20250306	160000	19890180	1280	1280	1280	1280	0
253	20250306	155900	19890180	1280	1280	1280	1280	0
254	20250306	155800	19890180	1280	1280	1280	1280	0
255	20250306	155700	19890180	1280	1280	1280	1280	0
256	20250306	155600	19890180	1280	1280	1280	1280	0
257	20250306	155500	19890180	1280	1280	1280	1280	0
258	20250306	155400	19890180	1280	1280	1280	1280	0
259	20250306	155300	19890180	1280	1280	1280	1280	0
260	20250306	155200	19890180	1280	1280	1280	1280	0
261	20250306	155100	19890180	1280	1280	1280	1280	0
262	20250306	155000	19890180	1280	1280	1280	1280	0
263	20250306	154900	19890180	1280	1280	1280	1280	0
264	20250306	154800	19890180	1280	1280	1280	1280	0
265	20250306	154700	19890180	1280	1280	1280	1280	0
266	20250306	154600	19890180	1280	1280	1280	1280	0
267	20250306	154500	19890180	1280	1280	1280	1280	0
268	20250306	154400	19890180	1280	1280	1280	1280	0
269	20250306	154300	19890180	1280	1280	1280	1280	0
270	20250306	154200	19890180	1280	1280	1280	1280	0
271	20250306	154100	19890180	1280	1280	1280	1280	0
272	20250306	154000	19890180	1280	1280	1280	1280	196
273	20250306	153900	19890180	1280	1280	1280	1280	0
274	20250306	153800	19890180	1280	1280	1280	1280	0
275	20250306	153700	19890180	1280	1280	1280	1280	0
276	20250306	153600	19890180	1280	1280	1280	1280	0
277	20250306	153500	19890180	1280	1280	1280	1280	0
278	20250306	153400	19890180	1280	1280	1280	1280	0
279	20250306	153300	19890180	1280	1280	1280	1280	0
280	20250306	153200	19890180	1280	1280	1280	1280	0
281	20250306	153100	19890180	1280	1280	1280	1280	0
282	20250306	153000	19890180	1280	1280	1280	1280	196
283	20250306	152900	19639300	1282	1282	1282	1282	0
284	20250306	152800	19639300	1282	1282	1282	1282	0
285	20250306	152700	19639300	1282	1282	1282	1282	0
286	20250306	152600	19639300	1282	1282	1282	1282	0
287	20250306	152500	19639300	1282	1282	1282	1282	0
288	20250306	152400	19639300	1282	1282	1282	1282	0
289	20250306	152300	19639300	1282	1282	1282	1282	0
290	20250306	152200	19639300	1282	1282	1282	1282	0
291	20250306	152100	19639300	1282	1282	1282	1282	0
292	20250306	152000	19639300	1282	1282	1282	1282	0
293	20250306	151900	19639300	1282	1270	1282	1270	2711
294	20250306	151800	16192530	1271	1262	1271	1262	1358
295	20250306	151700	14474277	1261	1261	1261	1261	10
296	20250306	151600	14461667	1270	1270	1270	1270	0
297	20250306	151500	14461667	1270	1270	1270	1270	0
298	20250306	151400	14461667	1270	1268	1270	1268	50
299	20250306	151300	14398221	1261	1261	1261	1261	7
300	20250306	151200	14389394	1261	1261	1261	1261	100
301	20250306	151100	14263294	1260	1260	1260	1260	0
302	20250306	151000	14263294	1260	1260	1260	1260	0
303	20250306	150900	14263294	1260	1270	1270	1260	3000
304	20250306	150800	10482998	1271	1271	1271	1271	0
305	20250306	150700	10482998	1271	1271	1271	1271	0
306	20250306	150600	10482998	1271	1271	1271	1271	1
307	20250306	150500	10481727	1271	1271	1271	1271	0
308	20250306	150400	10481727	1271	1271	1271	1271	0
309	20250306	150300	10481727	1271	1271	1271	1271	0
310	20250306	150200	10481727	1271	1271	1271	1271	0
311	20250306	150100	10481727	1271	1271	1271	1271	0
312	20250306	150000	10481727	1271	1271	1271	1271	0
313	20250306	145900	10481727	1271	1271	1271	1271	0
314	20250306	145800	10481727	1271	1271	1271	1271	0
315	20250306	145700	10481727	1271	1271	1271	1271	0
316	20250306	145600	10481727	1271	1271	1271	1271	0
317	20250306	145500	10481727	1271	1271	1271	1271	0
318	20250306	145400	10481727	1271	1271	1271	1271	0
319	20250306	145300	10481727	1271	1271	1271	1271	0
320	20250306	145200	10481727	1271	1271	1271	1271	1
321	20250306	145100	10480456	1270	1270	1270	1270	0
322	20250306	145000	10480456	1270	1270	1270	1270	0
323	20250306	144900	10480456	1270	1270	1270	1270	0
324	20250306	144800	10480456	1270	1270	1270	1270	0
325	20250306	144700	10480456	1270	1270	1270	1270	0
326	20250306	144600	10480456	1270	1270	1270	1270	0
327	20250306	144500	10480456	1270	1270	1270	1270	0
328	20250306	144400	10480456	1270	1270	1270	1270	0
329	20250306	144300	10480456	1270	1270	1270	1270	0
330	20250306	144200	10480456	1270	1270	1270	1268	12
331	20250306	144100	10465218	1271	1271	1271	1271	0
332	20250306	144000	10465218	1271	1271	1271	1271	0
333	20250306	143900	10465218	1271	1271	1271	1271	0
334	20250306	143800	10465218	1271	1271	1271	1271	0
335	20250306	143700	10465218	1271	1270	1271	1268	56
336	20250306	143600	10394203	1270	1270	1270	1270	0
337	20250306	143500	10394203	1270	1270	1270	1270	0
338	20250306	143400	10394203	1270	1270	1270	1270	0
339	20250306	143300	10394203	1270	1270	1270	1270	0
340	20250306	143200	10394203	1270	1270	1270	1270	3
341	20250306	143100	10390393	1268	1268	1268	1268	0
342	20250306	143000	10390393	1268	1268	1268	1268	0
343	20250306	142900	10390393	1268	1268	1268	1268	0
344	20250306	142800	10390393	1268	1268	1268	1268	0
345	20250306	142700	10390393	1268	1266	1268	1266	214
346	20250306	142600	10119333	1260	1260	1260	1260	80
347	20250306	142500	10018533	1266	1266	1266	1266	0
348	20250306	142400	10018533	1266	1266	1266	1266	0
349	20250306	142300	10018533	1266	1266	1266	1266	117
350	20250306	142200	9870411	1266	1266	1266	1266	0
351	20250306	142100	9870411	1266	1266	1266	1266	0
352	20250306	142000	9870411	1266	1266	1266	1266	200
353	20250306	141900	9617211	1266	1266	1266	1266	0
354	20250306	141800	9617211	1266	1266	1266	1266	0
355	20250306	141700	9617211	1266	1266	1266	1266	0
356	20250306	141600	9617211	1266	1266	1266	1266	0
357	20250306	141500	9617211	1266	1266	1266	1266	0
358	20250306	141400	9617211	1266	1266	1266	1266	0
359	20250306	141300	9617211	1266	1266	1266	1266	0
360	20250306	141200	9617211	1266	1266	1266	1266	0
361	20250306	141100	9617211	1266	1266	1266	1266	0
362	20250306	141000	9617211	1266	1266	1266	1266	0
363	20250306	140900	9617211	1266	1266	1266	1266	0
364	20250306	140800	9617211	1266	1266	1266	1266	0
365	20250306	140700	9617211	1266	1266	1266	1266	0
366	20250306	140600	9617211	1266	1266	1266	1266	0
367	20250306	140500	9617211	1266	1266	1266	1266	0
368	20250306	140400	9617211	1266	1266	1266	1266	0
369	20250306	140300	9617211	1266	1266	1266	1266	0
370	20250306	140200	9617211	1266	1266	1266	1266	0
371	20250306	140100	9617211	1266	1266	1266	1266	0
372	20250306	140000	9617211	1266	1266	1266	1266	0
373	20250306	135900	9617211	1266	1266	1266	1266	0
374	20250306	135800	9617211	1266	1266	1266	1266	0
375	20250306	135700	9617211	1266	1266	1266	1266	0
376	20250306	135600	9617211	1266	1266	1266	1266	0
377	20250306	135500	9617211	1266	1266	1266	1266	0
378	20250306	135400	9617211	1266	1266	1266	1266	0
379	20250306	135300	9617211	1266	1266	1266	1266	0
380	20250306	135200	9617211	1266	1266	1266	1266	0
381	20250306	135100	9617211	1266	1266	1266	1266	0
382	20250306	135000	9617211	1266	1266	1266	1266	1
383	20250306	134900	9615945	1258	1258	1258	1258	11
384	20250306	134800	9602107	1260	1260	1260	1260	0
385	20250306	134700	9602107	1260	1260	1260	1260	11
386	20250306	134600	9588247	1266	1266	1266	1266	0
387	20250306	134500	9588247	1266	1266	1266	1266	0
388	20250306	134400	9588247	1266	1266	1266	1266	0
389	20250306	134300	9588247	1266	1266	1266	1266	0
390	20250306	134200	9588247	1266	1266	1266	1266	0
391	20250306	134100	9588247	1266	1266	1266	1266	0
392	20250306	134000	9588247	1266	1262	1266	1262	27
393	20250306	133900	9554094	1265	1265	1265	1265	0
394	20250306	133800	9554094	1265	1265	1265	1265	0
395	20250306	133700	9554094	1265	1265	1265	1265	0
396	20250306	133600	9554094	1265	1265	1265	1265	0
397	20250306	133500	9554094	1265	1265	1265	1265	0
398	20250306	133400	9554094	1265	1265	1265	1265	0
399	20250306	133300	9554094	1265	1265	1265	1265	0
400	20250306	133200	9554094	1265	1265	1265	1265	0
401	20250306	133100	9554094	1265	1265	1265	1265	0
402	20250306	133000	9554094	1265	1265	1265	1265	0
403	20250306	132900	9554094	1265	1265	1265	1265	0
404	20250306	132800	9554094	1265	1265	1265	1265	0
405	20250306	132700	9554094	1265	1265	1265	1265	0
406	20250306	132600	9554094	1265	1265	1265	1265	0
407	20250306	132500	9554094	1265	1265	1265	1265	0
408	20250306	132400	9554094	1265	1265	1265	1265	0
409	20250306	132300	9554094	1265	1265	1265	1265	0
410	20250306	132200	9554094	1265	1265	1265	1265	0
411	20250306	132100	9554094	1265	1265	1265	1265	0
412	20250306	132000	9554094	1265	1265	1265	1265	0
413	20250306	131900	9554094	1265	1265	1265	1265	0
414	20250306	131800	9554094	1265	1265	1265	1265	0
415	20250306	131700	9554094	1265	1265	1265	1265	0
416	20250306	131600	9554094	1265	1265	1265	1265	0
417	20250306	131500	9554094	1265	1265	1265	1265	0
418	20250306	131400	9554094	1265	1265	1265	1265	0
419	20250306	131300	9554094	1265	1265	1265	1265	0
420	20250306	131200	9554094	1265	1265	1265	1265	0
421	20250306	131100	9554094	1265	1265	1265	1265	0
422	20250306	131000	9554094	1265	1265	1265	1265	0
423	20250306	130900	9554094	1265	1265	1265	1265	0
424	20250306	130800	9554094	1265	1265	1265	1265	0
425	20250306	130700	9554094	1265	1265	1265	1265	0
426	20250306	130600	9554094	1265	1265	1265	1265	0
427	20250306	130500	9554094	1265	1265	1265	1265	0
428	20250306	130400	9554094	1265	1265	1265	1265	0
429	20250306	130300	9554094	1265	1265	1265	1265	0
430	20250306	130200	9554094	1265	1264	1265	1264	13
431	20250306	130100	9537661	1266	1266	1266	1266	0
432	20250306	130000	9537661	1266	1266	1266	1266	0
433	20250306	125900	9537661	1266	1266	1266	1266	0
434	20250306	125800	9537661	1266	1266	1266	1266	0
435	20250306	125700	9537661	1266	1266	1266	1266	0
436	20250306	125600	9537661	1266	1266	1266	1266	0
437	20250306	125500	9537661	1266	1266	1266	1266	0
438	20250306	125400	9537661	1266	1266	1266	1266	0
439	20250306	125300	9537661	1266	1266	1266	1266	0
440	20250306	125200	9537661	1266	1266	1266	1266	0
441	20250306	125100	9537661	1266	1266	1266	1266	0
442	20250306	125000	9537661	1266	1266	1266	1266	1
443	20250306	124900	9536395	1268	1268	1268	1268	0
444	20250306	124800	9536395	1268	1268	1268	1268	0
445	20250306	124700	9536395	1268	1268	1268	1268	0
446	20250306	124600	9536395	1268	1268	1268	1268	0
447	20250306	124500	9536395	1268	1268	1268	1268	0
448	20250306	124400	9536395	1268	1268	1268	1268	0
449	20250306	124300	9536395	1268	1268	1268	1268	0
450	20250306	124200	9536395	1268	1268	1268	1268	0
451	20250306	124100	9536395	1268	1268	1268	1268	0
452	20250306	124000	9536395	1268	1268	1268	1268	0
453	20250306	123900	9536395	1268	1268	1268	1268	0
454	20250306	123800	9536395	1268	1268	1268	1268	0
455	20250306	123700	9536395	1268	1268	1268	1268	0
456	20250306	123600	9536395	1268	1268	1268	1268	1
457	20250306	123500	9535127	1270	1270	1270	1270	0
458	20250306	123400	9535127	1270	1270	1270	1270	0
459	20250306	123300	9535127	1270	1270	1270	1270	0
460	20250306	123200	9535127	1270	1261	1270	1250	3001
461	20250306	123100	5778880	1269	1269	1269	1269	0
462	20250306	123000	5778880	1269	1269	1269	1269	0
463	20250306	122900	5778880	1269	1269	1269	1269	0
464	20250306	122800	5778880	1269	1269	1269	1269	0
465	20250306	122700	5778880	1269	1269	1269	1269	0
466	20250306	122600	5778880	1269	1269	1269	1269	0
467	20250306	122500	5778880	1269	1269	1269	1269	0
468	20250306	122400	5778880	1269	1269	1269	1269	0
469	20250306	122300	5778880	1269	1269	1269	1269	0
470	20250306	122200	5778880	1269	1269	1269	1269	0
471	20250306	122100	5778880	1269	1269	1269	1269	0
472	20250306	122000	5778880	1269	1269	1269	1269	0
473	20250306	121900	5778880	1269	1269	1269	1269	0
474	20250306	121800	5778880	1269	1269	1269	1269	0
475	20250306	121700	5778880	1269	1269	1269	1269	0
476	20250306	121600	5778880	1269	1269	1269	1269	2
477	20250306	121500	5776342	1269	1269	1269	1269	0
478	20250306	121400	5776342	1269	1269	1269	1269	0
479	20250306	121300	5776342	1269	1269	1269	1269	0
480	20250306	121200	5776342	1269	1269	1269	1269	0
481	20250306	121100	5776342	1269	1269	1269	1269	0
482	20250306	121000	5776342	1269	1269	1269	1269	0
483	20250306	120900	5776342	1269	1269	1269	1269	0
484	20250306	120800	5776342	1269	1269	1269	1269	0
485	20250306	120700	5776342	1269	1269	1269	1269	0
486	20250306	120600	5776342	1269	1269	1269	1269	34
487	20250306	120500	5733196	1269	1269	1269	1269	0
488	20250306	120400	5733196	1269	1269	1269	1269	0
489	20250306	120300	5733196	1269	1269	1269	1269	0
490	20250306	120200	5733196	1269	1269	1269	1269	0
491	20250306	120100	5733196	1269	1269	1269	1269	0
492	20250306	120000	5733196	1269	1269	1269	1269	0
493	20250306	115900	5733196	1269	1269	1269	1269	0
494	20250306	115800	5733196	1269	1269	1269	1269	0
495	20250306	115700	5733196	1269	1269	1269	1269	0
496	20250306	115600	5733196	1269	1269	1269	1269	0
497	20250306	115500	5733196	1269	1269	1269	1269	0
498	20250306	115400	5733196	1269	1269	1269	1269	0
499	20250306	115300	5733196	1269	1269	1269	1269	0
500	20250306	115200	5733196	1269	1269	1269	1269	0
501	20250306	115100	5733196	1269	1269	1269	1269	0
502	20250306	115000	5733196	1269	1269	1269	1269	0
503	20250306	114900	5733196	1269	1269	1269	1269	1
504	20250306	114800	5731927	1260	1260	1260	1260	0
505	20250306	114700	5731927	1260	1260	1260	1260	0
506	20250306	114600	5731927	1260	1260	1260	1260	0
507	20250306	114500	5731927	1260	1260	1260	1260	0
508	20250306	114400	5731927	1260	1260	1260	1260	100
509	20250306	114300	5605927	1260	1260	1260	1260	499
510	20250306	114200	4977187	1269	1269	1269	1269	0
511	20250306	114100	4977187	1269	1269	1269	1269	0
512	20250306	114000	4977187	1269	1269	1269	1269	0
513	20250306	113900	4977187	1269	1260	1269	1260	2
514	20250306	113800	4974658	1260	1260	1260	1260	0
515	20250306	113700	4974658	1260	1260	1260	1260	0
516	20250306	113600	4974658	1260	1260	1260	1260	0
517	20250306	113500	4974658	1260	1260	1260	1260	0
518	20250306	113400	4974658	1260	1260	1260	1260	0
519	20250306	113300	4974658	1260	1260	1260	1260	0
520	20250306	113200	4974658	1260	1260	1260	1260	0
521	20250306	113100	4974658	1260	1260	1260	1260	0
522	20250306	113000	4974658	1260	1260	1260	1260	0
523	20250306	112900	4974658	1260	1260	1260	1260	0
524	20250306	112800	4974658	1260	1260	1260	1260	0
525	20250306	112700	4974658	1260	1260	1260	1260	0
526	20250306	112600	4974658	1260	1260	1260	1260	0
527	20250306	112500	4974658	1260	1270	1270	1260	649
528	20250306	112400	4156338	1270	1266	1270	1266	100
529	20250306	112300	4029449	1260	1260	1260	1260	0
530	20250306	112200	4029449	1260	1260	1260	1260	0
531	20250306	112100	4029449	1260	1260	1260	1260	0
532	20250306	112000	4029449	1260	1260	1260	1260	0
533	20250306	111900	4029449	1260	1260	1260	1260	0
534	20250306	111800	4029449	1260	1260	1260	1260	0
535	20250306	111700	4029449	1260	1260	1260	1260	0
536	20250306	111600	4029449	1260	1260	1260	1260	0
537	20250306	111500	4029449	1260	1260	1260	1260	8
538	20250306	111400	4019369	1267	1267	1267	1267	0
539	20250306	111300	4019369	1267	1267	1267	1267	0
540	20250306	111200	4019369	1267	1267	1267	1267	0
541	20250306	111100	4019369	1267	1267	1267	1267	0
542	20250306	111000	4019369	1267	1267	1267	1267	0
543	20250306	110900	4019369	1267	1267	1267	1267	0
544	20250306	110800	4019369	1267	1267	1267	1267	0
545	20250306	110700	4019369	1267	1267	1267	1267	0
546	20250306	110600	4019369	1267	1267	1267	1267	0
547	20250306	110500	4019369	1267	1267	1267	1267	0
548	20250306	110400	4019369	1267	1267	1267	1267	1
549	20250306	110300	4018102	1260	1260	1260	1260	0
550	20250306	110200	4018102	1260	1260	1260	1260	105
551	20250306	110100	3885802	1267	1267	1267	1267	2
552	20250306	110000	3883268	1260	1260	1260	1260	0
553	20250306	105900	3883268	1260	1262	1262	1260	522
554	20250306	105800	3225523	1269	1269	1269	1269	0
555	20250306	105700	3225523	1269	1269	1269	1269	0
556	20250306	105600	3225523	1269	1269	1269	1269	1
557	20250306	105500	3224254	1257	1257	1257	1257	0
558	20250306	105400	3224254	1257	1257	1257	1257	0
559	20250306	105300	3224254	1257	1257	1257	1257	0
560	20250306	105200	3224254	1257	1257	1257	1257	0
561	20250306	105100	3224254	1257	1257	1257	1257	0
562	20250306	105000	3224254	1257	1257	1257	1257	0
563	20250306	104900	3224254	1257	1257	1257	1257	0
564	20250306	104800	3224254	1257	1257	1257	1257	0
565	20250306	104700	3224254	1257	1259	1259	1257	50
566	20250306	104600	3161373	1269	1269	1269	1269	0
567	20250306	104500	3161373	1269	1269	1269	1269	0
568	20250306	104400	3161373	1269	1269	1269	1269	1301
569	20250306	104300	1510404	1266	1266	1266	1266	0
570	20250306	104200	1510404	1266	1266	1266	1266	0
571	20250306	104100	1510404	1266	1266	1266	1266	0
572	20250306	104000	1510404	1266	1266	1266	1266	0
573	20250306	103900	1510404	1266	1266	1266	1266	0
574	20250306	103800	1510404	1266	1266	1266	1266	0
575	20250306	103700	1510404	1266	1266	1266	1266	245
576	20250306	103600	1200234	1267	1267	1267	1267	0
577	20250306	103500	1200234	1267	1267	1267	1267	1
578	20250306	103400	1198967	1269	1269	1269	1269	0
579	20250306	103300	1198967	1269	1269	1269	1269	0
580	20250306	103200	1198967	1269	1269	1269	1269	5
581	20250306	103100	1192622	1269	1269	1269	1269	1
582	20250306	103000	1191353	1266	1266	1266	1266	0
583	20250306	102900	1191353	1266	1266	1266	1266	0
584	20250306	102800	1191353	1266	1266	1266	1266	0
585	20250306	102700	1191353	1266	1266	1266	1266	0
586	20250306	102600	1191353	1266	1266	1266	1266	0
587	20250306	102500	1191353	1266	1269	1269	1266	4
588	20250306	102400	1186286	1270	1270	1270	1270	0
589	20250306	102300	1186286	1270	1270	1270	1270	10
590	20250306	102200	1173586	1272	1268	1272	1266	5
591	20250306	102100	1167248	1272	1272	1272	1272	0
592	20250306	102000	1167248	1272	1272	1272	1272	0
593	20250306	101900	1167248	1272	1272	1272	1272	0
594	20250306	101800	1167248	1272	1272	1272	1272	0
595	20250306	101700	1167248	1272	1272	1272	1272	0
596	20250306	101600	1167248	1272	1272	1272	1272	0
597	20250306	101500	1167248	1272	1270	1272	1270	133
598	20250306	101400	998336	1272	1272	1272	1272	1
599	20250306	101300	997064	1271	1271	1273	1270	18
600	20250306	101200	974192	1273	1273	1273	1273	0
601	20250306	101100	974192	1273	1273	1273	1273	0
602	20250306	101000	974192	1273	1273	1273	1271	105
603	20250306	100900	840548	1273	1273	1273	1273	0
604	20250306	100800	840548	1273	1273	1273	1273	0
605	20250306	100700	840548	1273	1273	1273	1273	10
606	20250306	100600	827818	1273	1273	1273	1273	0
607	20250306	100500	827818	1273	1273	1273	1273	0
608	20250306	100400	827818	1273	1273	1273	1273	0
609	20250306	100300	827818	1273	1273	1273	1273	0
610	20250306	100200	827818	1273	1273	1273	1273	0
611	20250306	100100	827818	1273	1273	1273	1273	0
612	20250306	100000	827818	1273	1273	1273	1273	7
613	20250306	095900	818907	1273	1272	1273	1272	3
614	20250306	095800	815090	1271	1271	1271	1271	0
615	20250306	095700	815090	1271	1271	1271	1271	0
616	20250306	095600	815090	1271	1271	1271	1271	0
617	20250306	095500	815090	1271	1271	1271	1271	0
618	20250306	095400	815090	1271	1271	1271	1271	0
619	20250306	095300	815090	1271	1271	1271	1271	0
620	20250306	095200	815090	1271	1271	1271	1271	0
621	20250306	095100	815090	1271	1271	1271	1271	0
622	20250306	095000	815090	1271	1271	1271	1271	0
623	20250306	094900	815090	1271	1271	1271	1271	100
624	20250306	094800	687990	1271	1272	1272	1271	17
625	20250306	094700	666373	1284	1284	1284	1284	0
626	20250306	094600	666373	1284	1284	1284	1284	0
627	20250306	094500	666373	1284	1284	1284	1284	0
628	20250306	094400	666373	1284	1284	1284	1284	2
629	20250306	094300	663805	1284	1284	1284	1284	0
630	20250306	094200	663805	1284	1284	1284	1284	100
631	20250306	094100	535405	1285	1285	1285	1285	0
632	20250306	094000	535405	1285	1285	1285	1285	0
633	20250306	093900	535405	1285	1285	1285	1285	0
634	20250306	093800	535405	1285	1285	1285	1285	0
635	20250306	093700	535405	1285	1285	1285	1285	0
636	20250306	093600	535405	1285	1285	1285	1285	0
637	20250306	093500	535405	1285	1285	1285	1285	0
638	20250306	093400	535405	1285	1285	1285	1285	0
639	20250306	093300	535405	1285	1285	1285	1285	0
640	20250306	093200	535405	1285	1285	1285	1285	0
641	20250306	093100	535405	1285	1285	1285	1285	0
642	20250306	093000	535405	1285	1285	1285	1285	0
643	20250306	092900	535405	1285	1285	1285	1285	0
644	20250306	092800	535405	1285	1285	1285	1285	0
645	20250306	092700	535405	1285	1285	1285	1285	0
646	20250306	092600	535405	1285	1285	1285	1285	0
647	20250306	092500	535405	1285	1285	1285	1285	0
648	20250306	092400	535405	1285	1285	1285	1285	0
649	20250306	092300	535405	1285	1285	1285	1285	16
650	20250306	092200	514845	1287	1287	1287	1287	0
651	20250306	092100	514845	1287	1287	1287	1287	0
652	20250306	092000	514845	1287	1287	1287	1287	0
653	20250306	091900	514845	1287	1287	1287	1287	0
654	20250306	091800	514845	1287	1287	1287	1287	0
655	20250306	091700	514845	1287	1287	1287	1287	0
656	20250306	091600	514845	1287	1287	1287	1287	0
657	20250306	091500	514845	1287	1287	1287	1287	0
658	20250306	091400	514845	1287	1287	1287	1287	0
659	20250306	091300	514845	1287	1287	1287	1287	0
660	20250306	091200	514845	1287	1287	1287	1287	0
661	20250306	091100	514845	1287	1287	1287	1287	27
662	20250306	091000	480096	1287	1287	1287	1287	1
663	20250306	090900	478809	1270	1270	1270	1270	0
664	20250306	090800	478809	1270	1270	1270	1270	0
665	20250306	090700	478809	1270	1270	1270	1270	0
666	20250306	090600	478809	1270	1270	1270	1270	0
667	20250306	090500	478809	1270	1270	1270	1270	0
668	20250306	090400	478809	1270	1271	1271	1270	21
669	20250306	090300	452137	1287	1287	1287	1287	0
670	20250306	090200	452137	1287	1287	1287	1287	0
671	20250306	090100	452137	1287	1287	1287	1287	1
672	20250306	090000	450850	1270	1270	1270	1270	355