KissMeData/189980/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	203900	83843684	1770	1770	1770	1770	1762
3	20250307	203800	83843684	1770	1770	1770	1770	0
4	20250307	203700	83843684	1770	1770	1770	1770	0
5	20250307	203600	83843684	1770	1770	1770	1770	0
6	20250307	203500	83843684	1770	1770	1770	1770	0
7	20250307	203400	83843684	1770	1770	1770	1770	0
8	20250307	203300	83843684	1770	1770	1770	1770	0
9	20250307	203200	83843684	1770	1770	1770	1770	0
10	20250307	203100	83843684	1770	1770	1770	1770	0
11	20250307	203000	83843684	1770	1770	1770	1770	0
12	20250307	202900	83843684	1770	1770	1770	1770	0
13	20250307	202800	83843684	1770	1770	1770	1770	0
14	20250307	202700	83843684	1770	1770	1770	1770	0
15	20250307	202600	83843684	1770	1770	1770	1770	0
16	20250307	202500	83843684	1770	1770	1770	1770	0
17	20250307	202400	83843684	1770	1770	1770	1770	0
18	20250307	202300	83843684	1770	1770	1770	1770	0
19	20250307	202200	83843684	1770	1770	1770	1770	0
20	20250307	202100	83843684	1770	1770	1770	1770	0
21	20250307	202000	83843684	1770	1770	1770	1770	0
22	20250307	201900	83843684	1770	1770	1770	1770	0
23	20250307	201800	83843684	1770	1770	1770	1770	0
24	20250307	201700	83843684	1770	1770	1770	1770	0
25	20250307	201600	83843684	1770	1770	1770	1770	0
26	20250307	201500	83843684	1770	1770	1770	1770	0
27	20250307	201400	83843684	1770	1770	1770	1770	0
28	20250307	201300	83843684	1770	1770	1770	1770	0
29	20250307	201200	83843684	1770	1770	1770	1770	0
30	20250307	201100	83843684	1770	1770	1770	1770	0
31	20250307	201000	83843684	1770	1770	1770	1770	0
32	20250307	200900	83843684	1770	1770	1770	1770	1762
33	20250307	200800	83843684	1770	1770	1770	1770	0
34	20250307	200700	83843684	1770	1770	1770	1770	0
35	20250307	200600	83843684	1770	1770	1770	1770	0
36	20250307	200500	83843684	1770	1770	1770	1770	0
37	20250307	200400	83843684	1770	1770	1770	1770	0
38	20250307	200300	83843684	1770	1770	1770	1770	0
39	20250307	200200	83843684	1770	1770	1770	1770	0
40	20250307	200100	83843684	1770	1770	1770	1770	0
41	20250307	200000	83843684	1770	1770	1770	1770	0
42	20250307	195900	83843684	1770	1770	1770	1770	0
43	20250307	195800	83843684	1770	1770	1770	1770	0
44	20250307	195700	83843684	1770	1770	1770	1770	0
45	20250307	195600	83843684	1770	1770	1770	1770	0
46	20250307	195500	83843684	1770	1770	1770	1770	0
47	20250307	195400	83843684	1770	1770	1770	1770	0
48	20250307	195300	83843684	1770	1770	1770	1770	0
49	20250307	195200	83843684	1770	1770	1770	1770	0
50	20250307	195100	83843684	1770	1770	1770	1770	0
51	20250307	195000	83843684	1770	1770	1770	1770	0
52	20250307	194900	83843684	1770	1770	1770	1770	0
53	20250307	194800	83843684	1770	1770	1770	1770	0
54	20250307	194700	83843684	1770	1770	1770	1770	0
55	20250307	194600	83843684	1770	1770	1770	1770	0
56	20250307	194500	83843684	1770	1770	1770	1770	0
57	20250307	194400	83843684	1770	1770	1770	1770	0
58	20250307	194300	83843684	1770	1770	1770	1770	0
59	20250307	194200	83843684	1770	1770	1770	1770	0
60	20250307	194100	83843684	1770	1770	1770	1770	0
61	20250307	194000	83843684	1770	1770	1770	1770	0
62	20250307	193900	83843684	1770	1770	1770	1770	1762
63	20250307	193800	83843684	1770	1770	1770	1770	0
64	20250307	193700	83843684	1770	1770	1770	1770	0
65	20250307	193600	83843684	1770	1770	1770	1770	0
66	20250307	193500	83843684	1770	1770	1770	1770	0
67	20250307	193400	83843684	1770	1770	1770	1770	0
68	20250307	193300	83843684	1770	1770	1770	1770	0
69	20250307	193200	83843684	1770	1770	1770	1770	0
70	20250307	193100	83843684	1770	1770	1770	1770	0
71	20250307	193000	83843684	1770	1770	1770	1770	0
72	20250307	192900	83843684	1770	1770	1770	1770	0
73	20250307	192800	83843684	1770	1770	1770	1770	0
74	20250307	192700	83843684	1770	1770	1770	1770	0
75	20250307	192600	83843684	1770	1770	1770	1770	0
76	20250307	192500	83843684	1770	1770	1770	1770	0
77	20250307	192400	83843684	1770	1770	1770	1770	0
78	20250307	192300	83843684	1770	1770	1770	1770	0
79	20250307	192200	83843684	1770	1770	1770	1770	0
80	20250307	192100	83843684	1770	1770	1770	1770	0
81	20250307	192000	83843684	1770	1770	1770	1770	0
82	20250307	191900	83843684	1770	1770	1770	1770	0
83	20250307	191800	83843684	1770	1770	1770	1770	0
84	20250307	191700	83843684	1770	1770	1770	1770	0
85	20250307	191600	83843684	1770	1770	1770	1770	0
86	20250307	191500	83843684	1770	1770	1770	1770	0
87	20250307	191400	83843684	1770	1770	1770	1770	0
88	20250307	191300	83843684	1770	1770	1770	1770	0
89	20250307	191200	83843684	1770	1770	1770	1770	0
90	20250307	191100	83843684	1770	1770	1770	1770	0
91	20250307	191000	83843684	1770	1770	1770	1770	0
92	20250307	190900	83843684	1770	1770	1770	1770	1762
93	20250307	190800	83843684	1770	1770	1770	1770	0
94	20250307	190700	83843684	1770	1770	1770	1770	0
95	20250307	190600	83843684	1770	1770	1770	1770	0
96	20250307	190500	83843684	1770	1770	1770	1770	0
97	20250307	190400	83843684	1770	1770	1770	1770	0
98	20250307	190300	83843684	1770	1770	1770	1770	0
99	20250307	190200	83843684	1770	1770	1770	1770	0
100	20250307	190100	83843684	1770	1770	1770	1770	0
101	20250307	190000	83843684	1770	1770	1770	1770	0
102	20250307	185900	83843684	1770	1770	1770	1770	0
103	20250307	185800	83843684	1770	1770	1770	1770	0
104	20250307	185700	83843684	1770	1770	1770	1770	0
105	20250307	185600	83843684	1770	1770	1770	1770	0
106	20250307	185500	83843684	1770	1770	1770	1770	0
107	20250307	185400	83843684	1770	1770	1770	1770	0
108	20250307	185300	83843684	1770	1770	1770	1770	0
109	20250307	185200	83843684	1770	1770	1770	1770	0
110	20250307	185100	83843684	1770	1770	1770	1770	0
111	20250307	185000	83843684	1770	1770	1770	1770	0
112	20250307	184900	83843684	1770	1770	1770	1770	0
113	20250307	184800	83843684	1770	1770	1770	1770	0
114	20250307	184700	83843684	1770	1770	1770	1770	0
115	20250307	184600	83843684	1770	1770	1770	1770	0
116	20250307	184500	83843684	1770	1770	1770	1770	0
117	20250307	184400	83843684	1770	1770	1770	1770	0
118	20250307	184300	83843684	1770	1770	1770	1770	0
119	20250307	184200	83843684	1770	1770	1770	1770	0
120	20250307	184100	83843684	1770	1770	1770	1770	0
121	20250307	184000	83843684	1770	1770	1770	1770	0
122	20250307	183900	83843684	1770	1770	1770	1770	1762
123	20250307	183800	83843684	1770	1770	1770	1770	0
124	20250307	183700	83843684	1770	1770	1770	1770	0
125	20250307	183600	83843684	1770	1770	1770	1770	0
126	20250307	183500	83843684	1770	1770	1770	1770	0
127	20250307	183400	83843684	1770	1770	1770	1770	0
128	20250307	183300	83843684	1770	1770	1770	1770	0
129	20250307	183200	83843684	1770	1770	1770	1770	0
130	20250307	183100	83843684	1770	1770	1770	1770	0
131	20250307	183000	83843684	1770	1770	1770	1770	0
132	20250307	182900	83843684	1770	1770	1770	1770	0
133	20250307	182800	83843684	1770	1770	1770	1770	0
134	20250307	182700	83843684	1770	1770	1770	1770	0
135	20250307	182600	83843684	1770	1770	1770	1770	0
136	20250307	182500	83843684	1770	1770	1770	1770	0
137	20250307	182400	83843684	1770	1770	1770	1770	0
138	20250307	182300	83843684	1770	1770	1770	1770	0
139	20250307	182200	83843684	1770	1770	1770	1770	0
140	20250307	182100	83843684	1770	1770	1770	1770	0
141	20250307	182000	83843684	1770	1770	1770	1770	0
142	20250307	181900	83843684	1770	1770	1770	1770	0
143	20250307	181800	83843684	1770	1770	1770	1770	0
144	20250307	181700	83843684	1770	1770	1770	1770	0
145	20250307	181600	83843684	1770	1770	1770	1770	0
146	20250307	181500	83843684	1770	1770	1770	1770	0
147	20250307	181400	83843684	1770	1770	1770	1770	0
148	20250307	181300	83843684	1770	1770	1770	1770	0
149	20250307	181200	83843684	1770	1770	1770	1770	0
150	20250307	181100	83843684	1770	1770	1770	1770	0
151	20250307	181000	83843684	1770	1770	1770	1770	0
152	20250307	180900	83843684	1770	1770	1770	1770	1762
153	20250307	180800	83843684	1770	1770	1770	1770	0
154	20250307	180700	83843684	1770	1770	1770	1770	0
155	20250307	180600	83843684	1770	1770	1770	1770	0
156	20250307	180500	83843684	1770	1770	1770	1770	0
157	20250307	180400	83843684	1770	1770	1770	1770	0
158	20250307	180300	83843684	1770	1770	1770	1770	0
159	20250307	180200	83843684	1770	1770	1770	1770	0
160	20250307	180100	83843684	1770	1770	1770	1770	0
161	20250307	180000	83843684	1770	1770	1770	1770	0
162	20250307	175900	83843684	1770	1770	1770	1770	0
163	20250307	175800	83843684	1770	1770	1770	1770	0
164	20250307	175700	83843684	1770	1770	1770	1770	0
165	20250307	175600	83843684	1770	1770	1770	1770	0
166	20250307	175500	83843684	1770	1770	1770	1770	0
167	20250307	175400	83843684	1770	1770	1770	1770	0
168	20250307	175300	83843684	1770	1770	1770	1770	0
169	20250307	175200	83843684	1770	1770	1770	1770	0
170	20250307	175100	83843684	1770	1770	1770	1770	0
171	20250307	175000	83843684	1770	1770	1770	1770	0
172	20250307	174900	83843684	1770	1770	1770	1770	0
173	20250307	174800	83843684	1770	1770	1770	1770	0
174	20250307	174700	83843684	1770	1770	1770	1770	0
175	20250307	174600	83843684	1770	1770	1770	1770	0
176	20250307	174500	83843684	1770	1770	1770	1770	0
177	20250307	174400	83843684	1770	1770	1770	1770	0
178	20250307	174300	83843684	1770	1770	1770	1770	0
179	20250307	174200	83843684	1770	1770	1770	1770	0
180	20250307	174100	83843684	1770	1770	1770	1770	0
181	20250307	174000	83843684	1770	1770	1770	1770	0
182	20250307	173900	83843684	1770	1770	1770	1770	1762
183	20250307	173800	83843684	1770	1770	1770	1770	0
184	20250307	173700	83843684	1770	1770	1770	1770	0
185	20250307	173600	83843684	1770	1770	1770	1770	0
186	20250307	173500	83843684	1770	1770	1770	1770	0
187	20250307	173400	83843684	1770	1770	1770	1770	0
188	20250307	173300	83843684	1770	1770	1770	1770	0
189	20250307	173200	83843684	1770	1770	1770	1770	0
190	20250307	173100	83843684	1770	1770	1770	1770	0
191	20250307	173000	83843684	1770	1770	1770	1770	0
192	20250307	172900	83843684	1770	1770	1770	1770	0
193	20250307	172800	83843684	1770	1770	1770	1770	0
194	20250307	172700	83843684	1770	1770	1770	1770	0
195	20250307	172600	83843684	1770	1770	1770	1770	0
196	20250307	172500	83843684	1770	1770	1770	1770	0
197	20250307	172400	83843684	1770	1770	1770	1770	0
198	20250307	172300	83843684	1770	1770	1770	1770	0
199	20250307	172200	83843684	1770	1770	1770	1770	0
200	20250307	172100	83843684	1770	1770	1770	1770	0
201	20250307	172000	83843684	1770	1770	1770	1770	0
202	20250307	171900	83843684	1770	1770	1770	1770	0
203	20250307	171800	83843684	1770	1770	1770	1770	0
204	20250307	171700	83843684	1770	1770	1770	1770	0
205	20250307	171600	83843684	1770	1770	1770	1770	0
206	20250307	171500	83843684	1770	1770	1770	1770	0
207	20250307	171400	83843684	1770	1770	1770	1770	0
208	20250307	171300	83843684	1770	1770	1770	1770	0
209	20250307	171200	83843684	1770	1770	1770	1770	0
210	20250307	171100	83843684	1770	1770	1770	1770	0
211	20250307	171000	83843684	1770	1770	1770	1770	0
212	20250307	170900	83843684	1770	1770	1770	1770	1762
213	20250307	170800	83843684	1770	1770	1770	1770	0
214	20250307	170700	83843684	1770	1770	1770	1770	0
215	20250307	170600	83843684	1770	1770	1770	1770	0
216	20250307	170500	83843684	1770	1770	1770	1770	0
217	20250307	170400	83843684	1770	1770	1770	1770	0
218	20250307	170300	83843684	1770	1770	1770	1770	0
219	20250307	170200	83843684	1770	1770	1770	1770	0
220	20250307	170100	83843684	1770	1770	1770	1770	0
221	20250307	170000	83843684	1770	1770	1770	1770	0
222	20250307	165900	83843684	1770	1770	1770	1770	0
223	20250307	165800	83843684	1770	1770	1770	1770	0
224	20250307	165700	83843684	1770	1770	1770	1770	0
225	20250307	165600	83843684	1770	1770	1770	1770	0
226	20250307	165500	83843684	1770	1770	1770	1770	0
227	20250307	165400	83843684	1770	1770	1770	1770	0
228	20250307	165300	83843684	1770	1770	1770	1770	0
229	20250307	165200	83843684	1770	1770	1770	1770	0
230	20250307	165100	83843684	1770	1770	1770	1770	0
231	20250307	165000	83843684	1770	1770	1770	1770	0
232	20250307	164900	83843684	1770	1770	1770	1770	0
233	20250307	164800	83843684	1770	1770	1770	1770	0
234	20250307	164700	83843684	1770	1770	1770	1770	0
235	20250307	164600	83843684	1770	1770	1770	1770	0
236	20250307	164500	83843684	1770	1770	1770	1770	0
237	20250307	164400	83843684	1770	1770	1770	1770	0
238	20250307	164300	83843684	1770	1770	1770	1770	0
239	20250307	164200	83843684	1770	1770	1770	1770	0
240	20250307	164100	83843684	1770	1770	1770	1770	0
241	20250307	164000	83843684	1770	1770	1770	1770	0
242	20250307	163900	83843684	1770	1770	1770	1770	1762
243	20250307	163800	83843684	1770	1770	1770	1770	0
244	20250307	163700	83843684	1770	1770	1770	1770	0
245	20250307	163600	83843684	1770	1770	1770	1770	0
246	20250307	163500	83843684	1770	1770	1770	1770	0
247	20250307	163400	83843684	1770	1770	1770	1770	0
248	20250307	163300	83843684	1770	1770	1770	1770	0
249	20250307	163200	83843684	1770	1770	1770	1770	0
250	20250307	163100	83843684	1770	1770	1770	1770	0
251	20250307	163000	83843684	1770	1770	1770	1770	0
252	20250307	162900	83843684	1770	1770	1770	1770	0
253	20250307	162800	83843684	1770	1770	1770	1770	0
254	20250307	162700	83843684	1770	1770	1770	1770	0
255	20250307	162600	83843684	1770	1770	1770	1770	0
256	20250307	162500	83843684	1770	1770	1770	1770	0
257	20250307	162400	83843684	1770	1770	1770	1770	0
258	20250307	162300	83843684	1770	1770	1770	1770	0
259	20250307	162200	83843684	1770	1770	1770	1770	0
260	20250307	162100	83843684	1770	1770	1770	1770	0
261	20250307	162000	83843684	1770	1770	1770	1770	0
262	20250307	161900	83843684	1770	1770	1770	1770	0
263	20250307	161800	83843684	1770	1770	1770	1770	0
264	20250307	161700	83843684	1770	1770	1770	1770	0
265	20250307	161600	83843684	1770	1770	1770	1770	0
266	20250307	161500	83843684	1770	1770	1770	1770	0
267	20250307	161400	83843684	1770	1770	1770	1770	0
268	20250307	161300	83843684	1770	1770	1770	1770	0
269	20250307	161200	83843684	1770	1770	1770	1770	0
270	20250307	161100	83843684	1770	1770	1770	1770	0
271	20250307	161000	83843684	1770	1770	1770	1770	0
272	20250307	160900	83843684	1770	1770	1770	1770	1762
273	20250307	160800	83843684	1770	1770	1770	1770	0
274	20250307	160700	83843684	1770	1770	1770	1770	0
275	20250307	160600	83843684	1770	1770	1770	1770	0
276	20250307	160500	83843684	1770	1770	1770	1770	0
277	20250307	160400	83843684	1770	1770	1770	1770	0
278	20250307	160300	83843684	1770	1770	1770	1770	0
279	20250307	160200	83843684	1770	1770	1770	1770	0
280	20250307	160100	83843684	1770	1770	1770	1770	0
281	20250307	160000	83843684	1770	1770	1770	1770	0
282	20250307	155900	83843684	1770	1770	1770	1770	0
283	20250307	155800	83843684	1770	1770	1770	1770	0
284	20250307	155700	83843684	1770	1770	1770	1770	0
285	20250307	155600	83843684	1770	1770	1770	1770	0
286	20250307	155500	83843684	1770	1770	1770	1770	0
287	20250307	155400	83843684	1770	1770	1770	1770	0
288	20250307	155300	83843684	1770	1770	1770	1770	0
289	20250307	155200	83843684	1770	1770	1770	1770	0
290	20250307	155100	83843684	1770	1770	1770	1770	0
291	20250307	155000	83843684	1770	1770	1770	1770	0
292	20250307	154900	83843684	1770	1770	1770	1770	0
293	20250307	154800	83843684	1770	1770	1770	1770	0
294	20250307	154700	83843684	1770	1770	1770	1770	0
295	20250307	154600	83843684	1770	1770	1770	1770	0
296	20250307	154500	83843684	1770	1770	1770	1770	0
297	20250307	154400	83843684	1770	1770	1770	1770	0
298	20250307	154300	83843684	1770	1770	1770	1770	0
299	20250307	154200	83843684	1770	1770	1770	1770	0
300	20250307	154100	83843684	1770	1770	1770	1770	0
301	20250307	154000	83843684	1770	1770	1770	1770	0
302	20250307	153900	83843684	1770	1770	1770	1770	1762
303	20250307	153800	83843684	1770	1770	1770	1770	0
304	20250307	153700	83843684	1770	1770	1770	1770	0
305	20250307	153600	83843684	1770	1770	1770	1770	0
306	20250307	153500	83843684	1770	1770	1770	1770	0
307	20250307	153400	83843684	1770	1770	1770	1770	0
308	20250307	153300	83843684	1770	1770	1770	1770	0
309	20250307	153200	83843684	1770	1770	1770	1770	0
310	20250307	153100	83843684	1770	1770	1770	1770	0
311	20250307	153000	83843684	1770	1770	1770	1770	1762
312	20250307	152900	80724944	1770	1770	1770	1770	0
313	20250307	152800	80724944	1770	1770	1770	1770	0
314	20250307	152700	80724944	1770	1770	1770	1770	0
315	20250307	152600	80724944	1770	1770	1770	1770	0
316	20250307	152500	80724944	1770	1770	1770	1770	0
317	20250307	152400	80724944	1770	1770	1770	1770	0
318	20250307	152300	80724944	1770	1770	1770	1770	0
319	20250307	152200	80724944	1770	1770	1770	1770	0
320	20250307	152100	80724944	1770	1770	1770	1770	0
321	20250307	152000	80724944	1770	1770	1770	1770	0
322	20250307	151900	80724944	1770	1765	1770	1765	133
323	20250307	151800	80489704	1770	1770	1770	1770	216
324	20250307	151700	80107384	1769	1769	1770	1769	89
325	20250307	151600	79949925	1769	1769	1769	1769	18
326	20250307	151500	79918083	1770	1768	1770	1764	148
327	20250307	151400	79656762	1770	1770	1770	1770	134
328	20250307	151300	79419582	1770	1770	1770	1770	0
329	20250307	151200	79419582	1770	1770	1770	1770	0
330	20250307	151100	79419582	1770	1769	1770	1768	226
331	20250307	151000	79019977	1770	1770	1770	1770	0
332	20250307	150900	79019977	1770	1769	1770	1769	7
333	20250307	150800	79007592	1770	1770	1770	1770	0
334	20250307	150700	79007592	1770	1770	1770	1770	0
335	20250307	150600	79007592	1770	1770	1770	1770	0
336	20250307	150500	79007592	1770	1770	1770	1770	0
337	20250307	150400	79007592	1770	1770	1770	1770	0
338	20250307	150300	79007592	1770	1766	1770	1766	4
339	20250307	150200	79000520	1770	1770	1770	1770	0
340	20250307	150100	79000520	1770	1770	1770	1770	0
341	20250307	150000	79000520	1770	1770	1770	1770	0
342	20250307	145900	79000520	1770	1770	1770	1770	0
343	20250307	145800	79000520	1770	1770	1770	1770	0
344	20250307	145700	79000520	1770	1770	1770	1770	0
345	20250307	145600	79000520	1770	1770	1770	1770	1
346	20250307	145500	78998750	1770	1769	1770	1769	168
347	20250307	145400	78701557	1770	1770	1770	1770	0
348	20250307	145300	78701557	1770	1770	1770	1770	11
349	20250307	145200	78682087	1770	1770	1770	1770	0
350	20250307	145100	78682087	1770	1770	1770	1770	4
351	20250307	145000	78675007	1769	1769	1769	1769	0
352	20250307	144900	78675007	1769	1769	1769	1769	133
353	20250307	144800	78439730	1771	1771	1771	1771	0
354	20250307	144700	78439730	1771	1771	1771	1771	0
355	20250307	144600	78439730	1771	1771	1771	1771	0
356	20250307	144500	78439730	1771	1771	1771	1771	23
357	20250307	144400	78398997	1771	1771	1771	1771	0
358	20250307	144300	78398997	1771	1771	1771	1771	0
359	20250307	144200	78398997	1771	1771	1771	1771	0
360	20250307	144100	78398997	1771	1771	1771	1771	0
361	20250307	144000	78398997	1771	1771	1771	1771	1
362	20250307	143900	78397226	1769	1771	1772	1769	138
363	20250307	143800	78153087	1771	1771	1771	1771	29
364	20250307	143700	78101728	1771	1771	1771	1771	0
365	20250307	143600	78101728	1771	1771	1771	1771	4
366	20250307	143500	78094644	1770	1769	1770	1769	4325
367	20250307	143400	70442090	1769	1769	1769	1769	0
368	20250307	143300	70442090	1769	1769	1769	1769	0
369	20250307	143200	70442090	1769	1769	1769	1769	0
370	20250307	143100	70442090	1769	1769	1769	1769	0
371	20250307	143000	70442090	1769	1769	1769	1769	0
372	20250307	142900	70442090	1769	1769	1769	1769	0
373	20250307	142800	70442090	1769	1769	1769	1769	0
374	20250307	142700	70442090	1769	1769	1769	1769	0
375	20250307	142600	70442090	1769	1767	1769	1767	201
376	20250307	142500	70086921	1767	1767	1767	1767	0
377	20250307	142400	70086921	1767	1767	1767	1767	0
378	20250307	142300	70086921	1767	1767	1767	1767	0
379	20250307	142200	70086921	1767	1767	1767	1767	0
380	20250307	142100	70086921	1767	1767	1767	1767	0
381	20250307	142000	70086921	1767	1767	1767	1767	0
382	20250307	141900	70086921	1767	1767	1767	1767	0
383	20250307	141800	70086921	1767	1767	1767	1767	0
384	20250307	141700	70086921	1767	1768	1769	1767	69
385	20250307	141600	69964920	1769	1769	1769	1769	0
386	20250307	141500	69964920	1769	1769	1769	1769	0
387	20250307	141400	69964920	1769	1763	1769	1760	41
388	20250307	141300	69892689	1769	1769	1769	1769	1
389	20250307	141200	69890920	1768	1768	1768	1768	0
390	20250307	141100	69890920	1768	1768	1768	1768	555
391	20250307	141000	68909680	1769	1769	1769	1769	0
392	20250307	140900	68909680	1769	1768	1769	1768	26
393	20250307	140800	68863708	1768	1768	1768	1768	36
394	20250307	140700	68800060	1770	1770	1770	1770	0
395	20250307	140600	68800060	1770	1770	1770	1770	0
396	20250307	140500	68800060	1770	1770	1770	1770	0
397	20250307	140400	68800060	1770	1770	1770	1770	0
398	20250307	140300	68800060	1770	1764	1770	1752	1001
399	20250307	140200	67043530	1770	1769	1770	1769	19
400	20250307	140100	67009918	1769	1768	1769	1768	76
401	20250307	140000	66875528	1767	1767	1767	1767	284
402	20250307	135900	66373700	1767	1767	1767	1767	0
403	20250307	135800	66373700	1767	1767	1767	1767	77
404	20250307	135700	66237641	1767	1767	1767	1767	0
405	20250307	135600	66237641	1767	1767	1767	1767	0
406	20250307	135500	66237641	1767	1767	1767	1767	0
407	20250307	135400	66237641	1767	1767	1767	1767	0
408	20250307	135300	66237641	1767	1767	1767	1767	0
409	20250307	135200	66237641	1767	1766	1767	1763	528
410	20250307	135100	65306004	1766	1765	1766	1765	299
411	20250307	135000	64778010	1764	1763	1764	1763	94
412	20250307	134900	64612248	1762	1762	1762	1762	283
413	20250307	134800	64113602	1762	1762	1762	1762	9
414	20250307	134700	64097744	1762	1762	1762	1762	134
415	20250307	134600	63861636	1762	1762	1762	1762	0
416	20250307	134500	63861636	1762	1762	1762	1762	0
417	20250307	134400	63861636	1762	1762	1762	1762	1
418	20250307	134300	63859874	1754	1754	1754	1754	1302
419	20250307	134200	61576166	1754	1757	1757	1754	1358
420	20250307	134100	59194126	1762	1754	1762	1754	270
421	20250307	134000	58720402	1754	1762	1762	1754	1766
422	20250307	133900	55622365	1762	1762	1762	1762	0
423	20250307	133800	55622365	1762	1762	1762	1762	0
424	20250307	133700	55622365	1762	1762	1762	1762	0
425	20250307	133600	55622365	1762	1762	1762	1762	0
426	20250307	133500	55622365	1762	1762	1762	1762	0
427	20250307	133400	55622365	1762	1762	1762	1762	0
428	20250307	133300	55622365	1762	1762	1762	1762	0
429	20250307	133200	55622365	1762	1762	1762	1762	70
430	20250307	133100	55499025	1762	1762	1762	1762	0
431	20250307	133000	55499025	1762	1762	1762	1762	0
432	20250307	132900	55499025	1762	1759	1762	1759	5
433	20250307	132800	55490227	1759	1759	1759	1759	1
434	20250307	132700	55488468	1757	1757	1757	1757	5
435	20250307	132600	55479683	1763	1763	1763	1763	0
436	20250307	132500	55479683	1763	1763	1763	1763	0
437	20250307	132400	55479683	1763	1763	1763	1763	0
438	20250307	132300	55479683	1763	1763	1763	1763	0
439	20250307	132200	55479683	1763	1763	1763	1763	0
440	20250307	132100	55479683	1763	1763	1763	1763	0
441	20250307	132000	55479683	1763	1763	1763	1763	0
442	20250307	131900	55479683	1763	1763	1763	1763	0
443	20250307	131800	55479683	1763	1763	1763	1763	0
444	20250307	131700	55479683	1763	1763	1763	1763	0
445	20250307	131600	55479683	1763	1763	1763	1763	0
446	20250307	131500	55479683	1763	1763	1763	1763	0
447	20250307	131400	55479683	1763	1763	1763	1763	0
448	20250307	131300	55479683	1763	1763	1763	1763	0
449	20250307	131200	55479683	1763	1763	1763	1763	0
450	20250307	131100	55479683	1763	1763	1763	1763	0
451	20250307	131000	55479683	1763	1763	1763	1763	0
452	20250307	130900	55479683	1763	1763	1763	1763	0
453	20250307	130800	55479683	1763	1763	1763	1763	0
454	20250307	130700	55479683	1763	1763	1763	1763	0
455	20250307	130600	55479683	1763	1763	1763	1763	0
456	20250307	130500	55479683	1763	1763	1763	1763	0
457	20250307	130400	55479683	1763	1763	1763	1763	0
458	20250307	130300	55479683	1763	1763	1763	1763	0
459	20250307	130200	55479683	1763	1763	1763	1763	0
460	20250307	130100	55479683	1763	1763	1763	1763	0
461	20250307	130000	55479683	1763	1763	1763	1763	0
462	20250307	125900	55479683	1763	1763	1763	1763	0
463	20250307	125800	55479683	1763	1757	1763	1757	143
464	20250307	125700	55228324	1757	1756	1757	1756	21
465	20250307	125600	55191447	1757	1757	1757	1757	0
466	20250307	125500	55191447	1757	1757	1757	1757	1
467	20250307	125400	55189690	1757	1764	1764	1757	873
468	20250307	125300	53653987	1764	1764	1764	1764	0
469	20250307	125200	53653987	1764	1764	1764	1764	0
470	20250307	125100	53653987	1764	1764	1764	1764	0
471	20250307	125000	53653987	1764	1764	1764	1764	0
472	20250307	124900	53653987	1764	1764	1764	1764	0
473	20250307	124800	53653987	1764	1766	1766	1764	156
474	20250307	124700	53378495	1766	1766	1766	1766	0
475	20250307	124600	53378495	1766	1766	1766	1766	0
476	20250307	124500	53378495	1766	1766	1766	1766	0
477	20250307	124400	53378495	1766	1766	1766	1766	0
478	20250307	124300	53378495	1766	1766	1766	1766	0
479	20250307	124200	53378495	1766	1766	1766	1766	0
480	20250307	124100	53378495	1766	1766	1766	1766	0
481	20250307	124000	53378495	1766	1766	1766	1766	0
482	20250307	123900	53378495	1766	1766	1766	1766	0
483	20250307	123800	53378495	1766	1766	1766	1766	0
484	20250307	123700	53378495	1766	1766	1766	1766	0
485	20250307	123600	53378495	1766	1766	1766	1766	0
486	20250307	123500	53378495	1766	1766	1766	1766	0
487	20250307	123400	53378495	1766	1766	1766	1766	0
488	20250307	123300	53378495	1766	1766	1766	1766	0
489	20250307	123200	53378495	1766	1766	1766	1766	0
490	20250307	123100	53378495	1766	1766	1766	1766	0
491	20250307	123000	53378495	1766	1765	1766	1765	11
492	20250307	122900	53359070	1766	1766	1766	1766	30
493	20250307	122800	53306090	1766	1766	1766	1766	0
494	20250307	122700	53306090	1766	1766	1766	1766	0
495	20250307	122600	53306090	1766	1766	1766	1766	0
496	20250307	122500	53306090	1766	1766	1766	1766	30
497	20250307	122400	53253110	1766	1766	1766	1766	54
498	20250307	122300	53157746	1766	1766	1766	1766	0
499	20250307	122200	53157746	1766	1766	1766	1766	0
500	20250307	122100	53157746	1766	1766	1766	1766	0
501	20250307	122000	53157746	1766	1766	1766	1766	0
502	20250307	121900	53157746	1766	1766	1766	1766	0
503	20250307	121800	53157746	1766	1766	1766	1764	8
504	20250307	121700	53143629	1765	1767	1767	1765	50
505	20250307	121600	53055339	1772	1772	1772	1772	0
506	20250307	121500	53055339	1772	1772	1772	1772	0
507	20250307	121400	53055339	1772	1772	1772	1772	452
508	20250307	121300	52254395	1772	1772	1772	1772	0
509	20250307	121200	52254395	1772	1772	1772	1772	0
510	20250307	121100	52254395	1772	1772	1772	1772	0
511	20250307	121000	52254395	1772	1772	1772	1772	0
512	20250307	120900	52254395	1772	1772	1772	1772	0
513	20250307	120800	52254395	1772	1766	1772	1759	472
514	20250307	120700	51423208	1772	1772	1772	1772	0
515	20250307	120600	51423208	1772	1772	1772	1772	0
516	20250307	120500	51423208	1772	1772	1772	1772	0
517	20250307	120400	51423208	1772	1772	1772	1772	0
518	20250307	120300	51423208	1772	1770	1772	1770	381
519	20250307	120200	50748796	1770	1770	1770	1770	0
520	20250307	120100	50748796	1770	1770	1770	1770	1
521	20250307	120000	50747026	1769	1769	1769	1769	47
522	20250307	115900	50663883	1769	1769	1769	1769	0
523	20250307	115800	50663883	1769	1769	1769	1769	0
524	20250307	115700	50663883	1769	1769	1769	1769	0
525	20250307	115600	50663883	1769	1769	1769	1769	0
526	20250307	115500	50663883	1769	1769	1769	1769	0
527	20250307	115400	50663883	1769	1769	1769	1769	0
528	20250307	115300	50663883	1769	1769	1769	1769	0
529	20250307	115200	50663883	1769	1769	1769	1769	1
530	20250307	115100	50662114	1769	1769	1769	1769	0
531	20250307	115000	50662114	1769	1769	1769	1769	0
532	20250307	114900	50662114	1769	1769	1769	1769	0
533	20250307	114800	50662114	1769	1769	1769	1769	0
534	20250307	114700	50662114	1769	1769	1769	1769	0
535	20250307	114600	50662114	1769	1769	1769	1769	0
536	20250307	114500	50662114	1769	1769	1769	1769	0
537	20250307	114400	50662114	1769	1769	1769	1769	0
538	20250307	114300	50662114	1769	1769	1769	1769	0
539	20250307	114200	50662114	1769	1769	1769	1769	0
540	20250307	114100	50662114	1769	1769	1769	1769	0
541	20250307	114000	50662114	1769	1769	1769	1769	0
542	20250307	113900	50662114	1769	1769	1769	1769	0
543	20250307	113800	50662114	1769	1769	1769	1769	0
544	20250307	113700	50662114	1769	1769	1769	1769	0
545	20250307	113600	50662114	1769	1769	1769	1769	0
546	20250307	113500	50662114	1769	1769	1769	1769	0
547	20250307	113400	50662114	1769	1769	1769	1769	0
548	20250307	113300	50662114	1769	1769	1769	1769	31
549	20250307	113200	50607275	1769	1769	1769	1769	0
550	20250307	113100	50607275	1769	1769	1769	1769	0
551	20250307	113000	50607275	1769	1769	1769	1769	1
552	20250307	112900	50605506	1765	1765	1765	1765	1
553	20250307	112800	50603741	1762	1762	1762	1762	0
554	20250307	112700	50603741	1762	1761	1762	1761	20
555	20250307	112600	50568511	1769	1765	1769	1765	56
556	20250307	112500	50469483	1768	1768	1768	1768	1
557	20250307	112400	50467715	1767	1767	1767	1767	462
558	20250307	112300	49651361	1767	1767	1767	1767	0
559	20250307	112200	49651361	1767	1767	1767	1767	0
560	20250307	112100	49651361	1767	1767	1767	1767	1
561	20250307	112000	49649594	1756	1756	1756	1756	5
562	20250307	111900	49640814	1755	1755	1755	1755	0
563	20250307	111800	49640814	1755	1764	1764	1755	462
564	20250307	111700	48828656	1772	1772	1772	1772	0
565	20250307	111600	48828656	1772	1772	1772	1772	2
566	20250307	111500	48825112	1772	1772	1772	1772	9
567	20250307	111400	48809164	1772	1772	1772	1772	0
568	20250307	111300	48809164	1772	1772	1772	1772	0
569	20250307	111200	48809164	1772	1772	1772	1772	0
570	20250307	111100	48809164	1772	1772	1772	1772	0
571	20250307	111000	48809164	1772	1772	1772	1772	0
572	20250307	110900	48809164	1772	1765	1772	1765	3
573	20250307	110800	48803862	1774	1765	1774	1765	2
574	20250307	110700	48800323	1774	1774	1774	1774	0
575	20250307	110600	48800323	1774	1774	1774	1774	0
576	20250307	110500	48800323	1774	1774	1774	1774	0
577	20250307	110400	48800323	1774	1774	1774	1774	0
578	20250307	110300	48800323	1774	1774	1774	1774	0
579	20250307	110200	48800323	1774	1774	1774	1774	0
580	20250307	110100	48800323	1774	1774	1774	1774	0
581	20250307	110000	48800323	1774	1774	1774	1774	10
582	20250307	105900	48782583	1774	1774	1774	1774	5
583	20250307	105800	48773713	1774	1774	1774	1774	0
584	20250307	105700	48773713	1774	1774	1774	1774	0
585	20250307	105600	48773713	1774	1765	1774	1765	2
586	20250307	105500	48770174	1774	1774	1774	1774	0
587	20250307	105400	48770174	1774	1767	1774	1765	49
588	20250307	105300	48683636	1774	1774	1774	1774	0
589	20250307	105200	48683636	1774	1773	1774	1773	37
590	20250307	105100	48618017	1768	1768	1768	1768	10
591	20250307	105000	48600337	1773	1773	1773	1773	43
592	20250307	104900	48524098	1773	1773	1773	1773	0
593	20250307	104800	48524098	1773	1773	1773	1773	0
594	20250307	104700	48524098	1773	1773	1773	1773	0
595	20250307	104600	48524098	1773	1773	1773	1773	1
596	20250307	104500	48522325	1773	1766	1773	1766	222
597	20250307	104400	48130147	1766	1766	1766	1766	54
598	20250307	104300	48034783	1774	1774	1774	1774	0
599	20250307	104200	48034783	1774	1774	1774	1774	1
600	20250307	104100	48033009	1767	1767	1767	1767	0
601	20250307	104000	48033009	1767	1767	1767	1767	3
602	20250307	103900	48027708	1772	1772	1772	1772	3
603	20250307	103800	48022392	1772	1763	1772	1763	2
604	20250307	103700	48018857	1774	1774	1774	1774	0
605	20250307	103600	48018857	1774	1764	1774	1764	162
606	20250307	103500	47731919	1763	1762	1763	1761	53
607	20250307	103400	47638486	1763	1765	1765	1763	5
608	20250307	103300	47629667	1774	1774	1774	1774	0
609	20250307	103200	47629667	1774	1774	1774	1774	0
610	20250307	103100	47629667	1774	1774	1774	1774	5
611	20250307	103000	47620797	1774	1774	1774	1774	0
612	20250307	102900	47620797	1774	1774	1774	1774	10
613	20250307	102800	47603057	1775	1775	1775	1775	0
614	20250307	102700	47603057	1775	1775	1775	1775	0
615	20250307	102600	47603057	1775	1775	1775	1775	0
616	20250307	102500	47603057	1775	1775	1775	1775	1
617	20250307	102400	47601282	1774	1769	1774	1769	305
618	20250307	102300	47061617	1775	1775	1775	1775	0
619	20250307	102200	47061617	1775	1775	1775	1775	1
620	20250307	102100	47059842	1765	1765	1765	1765	17
621	20250307	102000	47029837	1775	1772	1775	1772	198
622	20250307	101900	46678837	1772	1769	1772	1769	216
623	20250307	101800	46296535	1771	1771	1771	1771	0
624	20250307	101700	46296535	1771	1771	1771	1771	0
625	20250307	101600	46296535	1771	1771	1771	1771	0
626	20250307	101500	46296535	1771	1768	1771	1767	181
627	20250307	101400	45976526	1772	1772	1772	1772	0
628	20250307	101300	45976526	1772	1772	1772	1772	5
629	20250307	101200	45967666	1775	1775	1775	1775	0
630	20250307	101100	45967666	1775	1775	1775	1775	0
631	20250307	101000	45967666	1775	1775	1775	1775	0
632	20250307	100900	45967666	1775	1775	1775	1775	0
633	20250307	100800	45967666	1775	1775	1775	1775	0
634	20250307	100700	45967666	1775	1775	1775	1775	0
635	20250307	100600	45967666	1775	1775	1775	1775	85
636	20250307	100500	45816791	1775	1775	1775	1775	10
637	20250307	100400	45799041	1776	1775	1776	1775	3
638	20250307	100300	45793714	1776	1776	1776	1776	1
639	20250307	100200	45791938	1758	1764	1777	1758	726
640	20250307	100100	44514591	1761	1758	1761	1758	2819
641	20250307	100000	39553702	1755	1755	1755	1755	0
642	20250307	095900	39553702	1755	1755	1755	1755	0
643	20250307	095800	39553702	1755	1756	1758	1755	1277
644	20250307	095700	37312546	1758	1758	1758	1758	0
645	20250307	095600	37312546	1758	1758	1758	1758	0
646	20250307	095500	37312546	1758	1758	1758	1758	0
647	20250307	095400	37312546	1758	1758	1758	1758	0
648	20250307	095300	37312546	1758	1758	1758	1758	18
649	20250307	095200	37280902	1756	1756	1756	1756	10
650	20250307	095100	37263342	1758	1758	1758	1758	0
651	20250307	095000	37263342	1758	1758	1758	1758	0
652	20250307	094900	37263342	1758	1757	1758	1757	72
653	20250307	094800	37136820	1758	1758	1758	1758	0
654	20250307	094700	37136820	1758	1758	1758	1758	21
655	20250307	094600	37099902	1758	1758	1758	1758	9
656	20250307	094500	37084080	1758	1758	1758	1758	2
657	20250307	094400	37080564	1756	1756	1756	1756	0
658	20250307	094300	37080564	1756	1756	1756	1756	57
659	20250307	094200	36980472	1758	1758	1758	1758	1
660	20250307	094100	36978714	1756	1756	1756	1756	30
661	20250307	094000	36926034	1758	1758	1758	1758	0
662	20250307	093900	36926034	1758	1758	1758	1758	0
663	20250307	093800	36926034	1758	1757	1758	1756	302
664	20250307	093700	36395298	1757	1757	1757	1757	0
665	20250307	093600	36395298	1757	1757	1757	1757	0
666	20250307	093500	36395298	1757	1757	1757	1757	0
667	20250307	093400	36395298	1757	1755	1757	1755	38
668	20250307	093300	36328536	1757	1756	1757	1756	2
669	20250307	093200	36325023	1757	1757	1757	1757	0
670	20250307	093100	36325023	1757	1757	1757	1757	0
671	20250307	093000	36325023	1757	1757	1757	1757	16
672	20250307	092900	36296911	1754	1756	1756	1754	10
673	20250307	092800	36279368	1759	1759	1759	1759	0
674	20250307	092700	36279368	1759	1754	1759	1754	11
675	20250307	092600	36260069	1759	1759	1759	1759	0
676	20250307	092500	36260069	1759	1759	1759	1759	0
677	20250307	092400	36260069	1759	1759	1759	1759	3
678	20250307	092300	36254792	1759	1754	1759	1754	479
679	20250307	092200	35414566	1754	1754	1754	1754	22
680	20250307	092100	35375978	1752	1752	1752	1752	0
681	20250307	092000	35375978	1752	1752	1752	1752	0
682	20250307	091900	35375978	1752	1752	1752	1752	3
683	20250307	091800	35370722	1750	1750	1750	1750	3
684	20250307	091700	35365472	1742	1750	1750	1742	600
685	20250307	091600	34318645	1750	1750	1750	1750	0
686	20250307	091500	34318645	1750	1750	1750	1750	0
687	20250307	091400	34318645	1750	1750	1750	1750	0
688	20250307	091300	34318645	1750	1750	1750	1750	1
689	20250307	091200	34316895	1754	1754	1754	1754	0
690	20250307	091100	34316895	1754	1754	1754	1750	131
691	20250307	091000	34087601	1754	1754	1754	1754	0
692	20250307	090900	34087601	1754	1751	1754	1750	35
693	20250307	090800	34026343	1754	1754	1754	1754	0
694	20250307	090700	34026343	1754	1754	1754	1754	10
695	20250307	090600	34008803	1754	1754	1754	1754	0
696	20250307	090500	34008803	1754	1753	1754	1751	27
697	20250307	090400	33961493	1754	1754	1754	1752	4
698	20250307	090300	33954480	1754	1747	1754	1745	212
699	20250307	090200	33584371	1748	1759	1760	1748	3587
700	20250307	090100	27292642	1760	1774	1774	1760	1607
701	20250307	090000	24448654	1779	1769	1779	1758	13622